Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1995-08-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $20.10 | $27.99 | 100 | — | — |
| 2008-12-30 | $20.26 | $28.21 | 0 | — | — |
| 2008-12-29 | $20.26 | $28.21 | 1,000 | — | — |
| 2008-12-26 | $20.22 | $28.16 | 0 | — | — |
| 2008-12-24 | $20.22 | $28.16 | 2,200 | — | — |
| 2008-12-23 | $20.04 | $27.90 | 1,100 | — | — |
| 2008-12-22 | $21.96 | $30.58 | 1,700 | — | — |
| 2008-12-19 | $20.00 | $27.85 | 0 | — | — |
| 2008-12-18 | $20.00 | $27.85 | 0 | — | — |
| 2008-12-17 | $20.00 | $27.85 | 0 | — | — |
| 2008-12-16 | $20.00 | $27.85 | 300 | — | — |
| 2008-12-15 | $19.06 | $26.54 | 0 | — | — |
| 2008-12-12 | $19.06 | $26.54 | 0 | — | — |
| 2008-12-11 | $19.06 | $26.54 | 0 | — | — |
| 2008-12-10 | $19.06 | $26.54 | 0 | — | — |
| 2008-12-09 | $19.06 | $26.54 | 600 | — | — |
| 2008-12-08 | $22.25 | $30.98 | 0 | — | — |
| 2008-12-05 | $22.25 | $30.72 | 0 | — | — |
| 2008-12-04 | $22.25 | $30.72 | 4,000 | — | — |
| 2008-12-03 | $22.25 | $30.72 | 400 | — | — |
| 2008-12-02 | $22.00 | $30.38 | 0 | — | — |
| 2008-12-01 | $22.00 | $30.38 | 0 | — | — |
| 2008-11-28 | $22.00 | $30.38 | 0 | — | — |
| 2008-11-26 | $22.00 | $30.38 | 400 | — | — |
| 2008-11-25 | $20.01 | $27.63 | 100 | — | — |
| 2008-11-24 | $20.70 | $28.58 | 0 | — | — |
| 2008-11-21 | $20.70 | $28.58 | 2,300 | — | — |
| 2008-11-20 | $21.90 | $30.24 | 600 | — | — |
| 2008-11-19 | $22.25 | $30.72 | 0 | — | — |
| 2008-11-18 | $22.25 | $30.72 | 0 | — | — |
| 2008-11-17 | $22.25 | $30.72 | 0 | — | — |
| 2008-11-14 | $22.25 | $30.72 | 0 | — | — |
| 2008-11-13 | $22.25 | $30.72 | 0 | — | — |
| 2008-11-12 | $22.25 | $30.72 | 1,000 | — | — |
| 2008-11-11 | $22.24 | $30.71 | 800 | — | — |
| 2008-11-10 | $22.02 | $30.41 | 0 | — | — |
| 2008-11-07 | $22.02 | $30.41 | 0 | — | — |
| 2008-11-06 | $22.02 | $30.41 | 1,100 | — | — |
| 2008-11-05 | $22.47 | $31.03 | 0 | — | — |
| 2008-11-04 | $22.47 | $31.03 | 300 | — | — |
| 2008-11-03 | $22.41 | $30.95 | 0 | — | — |
| 2008-10-31 | $22.41 | $30.95 | 0 | — | — |
| 2008-10-30 | $22.41 | $30.95 | 0 | — | — |
| 2008-10-29 | $22.41 | $30.95 | 0 | — | — |
| 2008-10-28 | $22.41 | $30.95 | 0 | — | — |
| 2008-10-27 | $22.41 | $30.95 | 0 | — | — |
| 2008-10-24 | $22.41 | $30.95 | 400 | — | — |
| 2008-10-23 | $20.05 | $27.69 | 5,400 | — | — |
| 2008-10-22 | $22.50 | $31.07 | 0 | — | — |
| 2008-10-21 | $22.50 | $31.07 | 100 | — | — |
| 2008-10-20 | $23.50 | $32.45 | 0 | — | — |
| 2008-10-17 | $23.50 | $32.45 | 0 | — | — |
| 2008-10-16 | $23.50 | $32.45 | 0 | — | — |
| 2008-10-15 | $23.50 | $32.45 | 0 | — | — |
| 2008-10-14 | $23.50 | $32.45 | 1,100 | — | — |
| 2008-10-13 | $21.05 | $29.07 | 0 | — | — |
| 2008-10-10 | $21.05 | $29.07 | 0 | — | — |
| 2008-10-09 | $21.05 | $29.07 | 200 | — | — |
| 2008-10-08 | $22.70 | $31.35 | 100 | — | — |
| 2008-10-07 | $20.05 | $27.69 | 900 | — | — |
| 2008-10-06 | $20.01 | $27.63 | 800 | — | — |
| 2008-10-03 | $22.21 | $30.67 | 0 | — | — |
| 2008-10-02 | $22.21 | $30.67 | 2,300 | — | — |
| 2008-10-01 | $22.65 | $31.28 | 1,600 | — | — |
| 2008-09-30 | $24.00 | $33.14 | 500 | — | — |
| 2008-09-29 | $25.00 | $34.52 | 0 | — | — |
| 2008-09-26 | $25.00 | $34.52 | 6,100 | — | — |
| 2008-09-25 | $24.70 | $34.11 | 1,700 | — | — |
| 2008-09-24 | $24.97 | $34.48 | 0 | — | — |
| 2008-09-23 | $24.97 | $34.48 | 0 | — | — |
| 2008-09-22 | $24.97 | $34.48 | 100 | — | — |
| 2008-09-19 | $22.21 | $30.67 | 2,700 | — | — |
| 2008-09-18 | $22.37 | $30.89 | 0 | — | — |
| 2008-09-17 | $22.37 | $30.89 | 0 | — | — |
| 2008-09-16 | $22.37 | $30.89 | 100 | — | — |
| 2008-09-15 | $22.21 | $30.67 | 200 | — | — |
| 2008-09-12 | $23.00 | $31.76 | 200 | — | — |
| 2008-09-11 | $22.22 | $30.68 | 200 | — | — |
| 2008-09-10 | $22.21 | $30.67 | 100 | — | — |
| 2008-09-09 | $22.45 | $31.00 | 0 | — | — |
| 2008-09-08 | $22.45 | $31.00 | 0 | — | — |
| 2008-09-05 | $22.45 | $30.75 | 100 | — | — |
| 2008-09-04 | $24.00 | $32.87 | 0 | — | — |
| 2008-09-03 | $24.00 | $32.87 | 0 | — | — |
| 2008-09-02 | $24.00 | $32.87 | 0 | — | — |
| 2008-08-29 | $24.00 | $32.87 | 2,700 | — | — |
| 2008-08-28 | $24.00 | $32.87 | 800 | — | — |
| 2008-08-27 | $23.72 | $32.48 | 0 | — | — |
| 2008-08-26 | $23.72 | $32.48 | 400 | — | — |
| 2008-08-25 | $23.25 | $31.84 | 500 | — | — |
| 2008-08-22 | $22.51 | $30.83 | 0 | — | — |
| 2008-08-21 | $22.51 | $30.83 | 0 | — | — |
| 2008-08-20 | $22.51 | $30.83 | 0 | — | — |
| 2008-08-19 | $22.51 | $30.83 | 0 | — | — |
| 2008-08-18 | $22.51 | $30.83 | 500 | — | — |
| 2008-08-15 | $23.00 | $31.50 | 1,000 | — | — |
| 2008-08-14 | $22.44 | $30.73 | 0 | — | — |
| 2008-08-13 | $22.44 | $30.73 | 0 | — | — |
| 2008-08-12 | $22.44 | $30.73 | 0 | — | — |
| 2008-08-11 | $22.44 | $30.73 | 0 | — | — |
| 2008-08-08 | $22.44 | $30.73 | 0 | — | — |
| 2008-08-07 | $22.44 | $30.73 | 0 | — | — |
| 2008-08-06 | $22.44 | $30.73 | 0 | — | — |
| 2008-08-05 | $22.44 | $30.73 | 0 | — | — |
| 2008-08-04 | $22.44 | $30.73 | 0 | — | — |
| 2008-08-01 | $22.44 | $30.73 | 0 | — | — |
| 2008-07-31 | $22.44 | $30.73 | 1,000 | — | — |
| 2008-07-30 | $23.02 | $31.53 | 0 | — | — |
| 2008-07-29 | $23.02 | $31.53 | 1,600 | — | — |
| 2008-07-28 | $22.33 | $30.58 | 0 | — | — |
| 2008-07-25 | $22.33 | $30.58 | 0 | — | — |
| 2008-07-24 | $22.33 | $30.58 | 2,100 | — | — |
| 2008-07-23 | $23.50 | $32.18 | 700 | — | — |
| 2008-07-22 | $23.50 | $32.18 | 0 | — | — |
| 2008-07-21 | $23.50 | $32.18 | 0 | — | — |
| 2008-07-18 | $23.50 | $32.18 | 0 | — | — |
| 2008-07-17 | $23.50 | $32.18 | 0 | — | — |
| 2008-07-16 | $23.50 | $32.18 | 0 | — | — |
| 2008-07-15 | $23.50 | $32.18 | 5,900 | — | — |
| 2008-07-14 | $22.11 | $30.28 | 400 | — | — |
| 2008-07-11 | $23.00 | $31.50 | 600 | — | — |
| 2008-07-10 | $22.10 | $30.27 | 1,000 | — | — |
| 2008-07-09 | $22.14 | $30.32 | 200 | — | — |
| 2008-07-08 | $23.25 | $31.84 | 500 | — | — |
| 2008-07-07 | $22.12 | $30.29 | 400 | — | — |
| 2008-07-03 | $23.00 | $31.50 | 0 | — | — |
| 2008-07-02 | $23.00 | $31.50 | 0 | — | — |
| 2008-07-01 | $23.00 | $31.50 | 800 | — | — |
| 2008-06-30 | $22.10 | $30.27 | 200 | — | — |
| 2008-06-27 | $22.11 | $30.28 | 1,200 | — | — |
| 2008-06-26 | $22.85 | $31.29 | 600 | — | — |
| 2008-06-25 | $22.00 | $30.13 | 0 | — | — |
| 2008-06-24 | $22.00 | $30.13 | 1,000 | — | — |
| 2008-06-23 | $22.00 | $30.13 | 200 | — | — |
| 2008-06-20 | $22.00 | $30.13 | 3,200 | — | — |
| 2008-06-19 | $22.00 | $30.13 | 900 | — | — |
| 2008-06-18 | $21.81 | $29.87 | 0 | — | — |
| 2008-06-17 | $21.81 | $29.87 | 1,000 | — | — |
| 2008-06-16 | $22.50 | $30.81 | 0 | — | — |
| 2008-06-13 | $22.50 | $30.81 | 1,300 | — | — |
| 2008-06-12 | $23.25 | $31.84 | 0 | — | — |
| 2008-06-11 | $23.25 | $31.84 | 0 | — | — |
| 2008-06-10 | $23.25 | $31.84 | 0 | — | — |
| 2008-06-09 | $23.25 | $31.84 | 3,900 | — | — |
| 2008-06-06 | $23.00 | $31.50 | 400 | — | — |
| 2008-06-05 | $23.23 | $31.56 | 200 | — | — |
| 2008-06-04 | $22.00 | $29.89 | 800 | — | — |
| 2008-06-03 | $22.00 | $29.89 | 1,000 | — | — |
| 2008-06-02 | $22.29 | $30.28 | 0 | — | — |
| 2008-05-30 | $22.29 | $30.28 | 2,300 | — | — |
| 2008-05-29 | $22.49 | $30.55 | 400 | — | — |
| 2008-05-28 | $22.01 | $29.90 | 1,900 | — | — |
| 2008-05-27 | $22.00 | $29.89 | 0 | — | — |
| 2008-05-23 | $22.00 | $29.89 | 0 | — | — |
| 2008-05-22 | $22.00 | $29.89 | 1,000 | — | — |
| 2008-05-21 | $22.01 | $29.90 | 400 | — | — |
| 2008-05-20 | $22.75 | $30.91 | 0 | — | — |
| 2008-05-19 | $22.75 | $30.91 | 0 | — | — |
| 2008-05-16 | $22.75 | $30.91 | 300 | — | — |
| 2008-05-15 | $23.49 | $31.91 | 0 | — | — |
| 2008-05-14 | $23.49 | $31.91 | 0 | — | — |
| 2008-05-13 | $23.49 | $31.91 | 400 | — | — |
| 2008-05-12 | $22.60 | $30.70 | 0 | — | — |
| 2008-05-09 | $22.60 | $30.70 | 0 | — | — |
| 2008-05-08 | $22.60 | $30.70 | 0 | — | — |
| 2008-05-07 | $22.60 | $30.70 | 2,200 | — | — |
| 2008-05-06 | $23.22 | $31.55 | 1,200 | — | — |
| 2008-05-05 | $22.60 | $30.70 | 1,000 | — | — |
| 2008-05-02 | $23.50 | $31.93 | 200 | — | — |
| 2008-05-01 | $23.50 | $31.93 | 700 | — | — |
| 2008-04-30 | $23.68 | $32.17 | 200 | — | — |
| 2008-04-29 | $23.25 | $31.59 | 0 | — | — |
| 2008-04-28 | $23.25 | $31.59 | 0 | — | — |
| 2008-04-25 | $23.25 | $31.59 | 0 | — | — |
| 2008-04-24 | $23.25 | $31.59 | 100 | — | — |
| 2008-04-23 | $22.00 | $29.89 | 1,000 | — | — |
| 2008-04-22 | $22.00 | $29.89 | 100 | — | — |
| 2008-04-21 | $22.00 | $29.89 | 100 | — | — |
| 2008-04-18 | $22.00 | $29.89 | 600 | — | — |
| 2008-04-17 | $22.00 | $29.89 | 1,500 | — | — |
| 2008-04-16 | $22.00 | $29.89 | 100 | — | — |
| 2008-04-15 | $22.00 | $29.89 | 100 | — | — |
| 2008-04-14 | $21.56 | $29.29 | 100 | — | — |
| 2008-04-11 | $23.00 | $31.25 | 500 | — | — |
| 2008-04-10 | $21.50 | $29.21 | 0 | — | — |
| 2008-04-09 | $21.50 | $29.21 | 200 | — | — |
| 2008-04-08 | $21.50 | $29.21 | 100 | — | — |
| 2008-04-07 | $21.50 | $29.21 | 1,100 | — | — |
| 2008-04-04 | $21.50 | $29.21 | 0 | — | — |
| 2008-04-03 | $21.50 | $29.21 | 0 | — | — |
| 2008-04-02 | $21.50 | $29.21 | 2,000 | — | — |
| 2008-04-01 | $22.00 | $29.89 | 100 | — | — |
| 2008-03-31 | $22.00 | $29.89 | 2,200 | — | — |
| 2008-03-28 | $21.51 | $29.22 | 900 | — | — |
| 2008-03-27 | $22.60 | $30.70 | 4,400 | — | — |
| 2008-03-26 | $23.90 | $32.47 | 8,300 | — | — |
| 2008-03-25 | $22.15 | $30.09 | 700 | — | — |
| 2008-03-24 | $22.47 | $30.53 | 900 | — | — |
| 2008-03-20 | $23.99 | $32.59 | 1,900 | — | — |
| 2008-03-19 | $22.98 | $31.22 | 200 | — | — |
| 2008-03-18 | $21.35 | $29.01 | 3,000 | — | — |
| 2008-03-17 | $21.25 | $28.87 | 0 | — | — |
| 2008-03-14 | $21.25 | $28.87 | 200 | — | — |
| 2008-03-13 | $21.00 | $28.53 | 0 | — | — |
| 2008-03-12 | $21.00 | $28.53 | 0 | — | — |
| 2008-03-11 | $21.00 | $28.53 | 1,000 | — | — |
| 2008-03-10 | $21.01 | $28.54 | 0 | — | — |
| 2008-03-07 | $21.01 | $28.54 | 500 | — | — |
| 2008-03-06 | $22.89 | $31.10 | 900 | — | — |
| 2008-03-05 | $21.35 | $28.75 | 900 | — | — |
| 2008-03-04 | $22.00 | $29.63 | 0 | — | — |
| 2008-03-03 | $22.00 | $29.63 | 100 | — | — |
| 2008-02-29 | $21.30 | $28.69 | 300 | — | — |
| 2008-02-28 | $21.30 | $28.69 | 1,000 | — | — |
| 2008-02-27 | $21.90 | $29.50 | 4,600 | — | — |
| 2008-02-26 | $21.72 | $29.25 | 2,100 | — | — |
| 2008-02-25 | $21.30 | $28.69 | 600 | — | — |
| 2008-02-22 | $21.63 | $29.13 | 7,600 | — | — |
| 2008-02-21 | $21.64 | $29.15 | 100 | — | — |
| 2008-02-20 | $21.00 | $28.28 | 300 | — | — |
| 2008-02-19 | $21.25 | $28.62 | 0 | — | — |
| 2008-02-15 | $21.25 | $28.62 | 200 | — | — |
| 2008-02-14 | $21.00 | $28.28 | 10,500 | — | — |
| 2008-02-13 | $21.26 | $28.63 | 0 | — | — |
| 2008-02-12 | $21.26 | $28.63 | 1,600 | — | — |
| 2008-02-11 | $22.00 | $29.63 | 0 | — | — |
| 2008-02-08 | $22.00 | $29.63 | 1,200 | — | — |
| 2008-02-07 | $21.81 | $29.37 | 6,200 | — | — |
| 2008-02-06 | $21.50 | $28.96 | 1,000 | — | — |
| 2008-02-05 | $21.50 | $28.96 | 0 | — | — |
| 2008-02-04 | $21.50 | $28.96 | 0 | — | — |
| 2008-02-01 | $21.50 | $28.96 | 2,000 | — | — |
| 2008-01-31 | $21.50 | $28.96 | 1,800 | — | — |
| 2008-01-30 | $21.90 | $29.50 | 200 | — | — |
| 2008-01-29 | $21.90 | $29.50 | 100 | — | — |
| 2008-01-28 | $21.97 | $29.59 | 100 | — | — |
| 2008-01-25 | $22.15 | $29.83 | 1,200 | — | — |
| 2008-01-24 | $23.00 | $30.98 | 1,200 | — | — |
| 2008-01-23 | $22.30 | $30.03 | 4,700 | — | — |
| 2008-01-22 | $22.90 | $30.84 | 5,400 | — | — |
| 2008-01-18 | $19.86 | $26.75 | 2,700 | — | — |
| 2008-01-17 | $20.06 | $27.02 | 500 | — | — |
| 2008-01-16 | $21.00 | $28.28 | 4,000 | — | — |
| 2008-01-15 | $21.20 | $28.55 | 0 | — | — |
| 2008-01-14 | $21.20 | $28.55 | 600 | — | — |
| 2008-01-11 | $20.37 | $27.43 | 300 | — | — |
| 2008-01-10 | $20.99 | $28.27 | 500 | — | — |
| 2008-01-09 | $20.10 | $27.07 | 4,300 | — | — |
| 2008-01-08 | $21.50 | $28.96 | 3,000 | — | — |
| 2008-01-07 | $22.25 | $29.97 | 2,300 | — | — |
| 2008-01-04 | $22.24 | $29.95 | 400 | — | — |
| 2008-01-03 | $21.95 | $29.56 | 0 | — | — |
| 2008-01-02 | $21.95 | $29.56 | 0 | — | — |