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
- 1983-12-06 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 | $18.04 | $18.71 | 3,500 | — | — |
| 2008-12-30 | $17.46 | $18.11 | 1,100 | — | — |
| 2008-12-29 | $16.50 | $17.12 | 2,100 | — | — |
| 2008-12-26 | $17.50 | $18.15 | 100 | — | — |
| 2008-12-24 | $16.88 | $17.51 | 2,600 | — | — |
| 2008-12-23 | $17.91 | $18.58 | 400 | — | — |
| 2008-12-22 | $16.61 | $17.23 | 1,600 | — | — |
| 2008-12-19 | $17.50 | $18.15 | 2,500 | — | — |
| 2008-12-18 | $17.50 | $18.15 | 2,200 | — | — |
| 2008-12-17 | $15.57 | $16.15 | 500 | — | — |
| 2008-12-16 | $15.50 | $16.08 | 3,500 | — | — |
| 2008-12-15 | $15.50 | $16.08 | 0 | — | — |
| 2008-12-12 | $15.50 | $16.08 | 1,000 | — | — |
| 2008-12-11 | $16.60 | $17.22 | 0 | — | — |
| 2008-12-10 | $16.60 | $17.22 | 600 | — | — |
| 2008-12-09 | $15.06 | $15.62 | 3,500 | — | — |
| 2008-12-08 | $17.00 | $17.63 | 5,600 | — | — |
| 2008-12-05 | $15.40 | $15.97 | 300 | — | — |
| 2008-12-04 | $15.47 | $16.05 | 1,400 | — | — |
| 2008-12-03 | $15.50 | $16.08 | 1,700 | — | — |
| 2008-12-02 | $13.30 | $13.80 | 2,400 | — | — |
| 2008-12-01 | $14.13 | $14.66 | 1,000 | — | — |
| 2008-11-28 | $17.60 | $18.26 | 7,700 | — | — |
| 2008-11-26 | $17.75 | $18.41 | 3,000 | — | — |
| 2008-11-25 | $17.44 | $18.09 | 2,100 | — | — |
| 2008-11-24 | $15.65 | $16.23 | 4,300 | — | — |
| 2008-11-21 | $13.13 | $13.62 | 0 | — | — |
| 2008-11-20 | $13.13 | $13.62 | 2,400 | — | — |
| 2008-11-19 | $13.80 | $14.31 | 600 | — | — |
| 2008-11-18 | $14.88 | $15.43 | 500 | — | — |
| 2008-11-17 | $13.80 | $14.31 | 1,500 | — | — |
| 2008-11-14 | $14.61 | $15.15 | 0 | — | — |
| 2008-11-13 | $14.61 | $15.15 | 300 | — | — |
| 2008-11-12 | $15.21 | $15.78 | 400 | — | — |
| 2008-11-11 | $15.85 | $16.44 | 700 | — | — |
| 2008-11-10 | $16.59 | $17.21 | 200 | — | — |
| 2008-11-07 | $17.01 | $17.64 | 400 | — | — |
| 2008-11-06 | $17.59 | $18.25 | 1,000 | — | — |
| 2008-11-05 | $17.40 | $18.05 | 6,700 | — | — |
| 2008-11-04 | $17.86 | $18.53 | 800 | — | — |
| 2008-11-03 | $18.75 | $19.45 | 600 | — | — |
| 2008-10-31 | $21.00 | $21.78 | 800 | — | — |
| 2008-10-30 | $17.18 | $17.82 | 5,900 | — | — |
| 2008-10-29 | $16.70 | $17.32 | 10,900 | — | — |
| 2008-10-28 | $16.25 | $16.86 | 1,600 | — | — |
| 2008-10-27 | $16.61 | $17.23 | 2,600 | — | — |
| 2008-10-24 | $16.91 | $17.54 | 200 | — | — |
| 2008-10-23 | $17.25 | $17.89 | 400 | — | — |
| 2008-10-22 | $18.35 | $19.03 | 100 | — | — |
| 2008-10-21 | $18.50 | $19.19 | 2,200 | — | — |
| 2008-10-20 | $18.58 | $19.27 | 8,200 | — | — |
| 2008-10-17 | $19.37 | $20.09 | 0 | — | — |
| 2008-10-16 | $19.37 | $20.09 | 2,800 | — | — |
| 2008-10-15 | $18.23 | $18.91 | 5,600 | — | — |
| 2008-10-14 | $20.30 | $21.06 | 3,600 | — | — |
| 2008-10-13 | $20.00 | $20.75 | 3,100 | — | — |
| 2008-10-10 | $16.92 | $17.55 | 700 | — | — |
| 2008-10-09 | $18.14 | $18.75 | 2,000 | — | — |
| 2008-10-08 | $21.44 | $22.17 | 2,500 | — | — |
| 2008-10-07 | $23.55 | $24.35 | 700 | — | — |
| 2008-10-06 | $24.70 | $25.54 | 700 | — | — |
| 2008-10-03 | $25.63 | $26.50 | 2,500 | — | — |
| 2008-10-02 | $25.91 | $26.79 | 0 | — | — |
| 2008-10-01 | $25.91 | $26.79 | 1,500 | — | — |
| 2008-09-30 | $27.50 | $28.43 | 1,100 | — | — |
| 2008-09-29 | $26.01 | $26.89 | 1,800 | — | — |
| 2008-09-26 | $26.77 | $27.68 | 1,600 | — | — |
| 2008-09-25 | $26.27 | $27.16 | 1,100 | — | — |
| 2008-09-24 | $27.99 | $28.94 | 0 | — | — |
| 2008-09-23 | $27.99 | $28.94 | 600 | — | — |
| 2008-09-22 | $28.00 | $28.95 | 1,400 | — | — |
| 2008-09-19 | $27.00 | $27.91 | 6,400 | — | — |
| 2008-09-18 | $28.11 | $29.06 | 1,600 | — | — |
| 2008-09-17 | $27.82 | $28.76 | 200 | — | — |
| 2008-09-16 | $28.50 | $29.46 | 500 | — | — |
| 2008-09-15 | $27.92 | $28.87 | 200 | — | — |
| 2008-09-12 | $28.10 | $29.05 | 800 | — | — |
| 2008-09-11 | $29.77 | $30.78 | 0 | — | — |
| 2008-09-10 | $29.77 | $30.78 | 900 | — | — |
| 2008-09-09 | $29.52 | $30.52 | 800 | — | — |
| 2008-09-08 | $28.99 | $29.97 | 3,600 | — | — |
| 2008-09-05 | $27.99 | $28.94 | 1,100 | — | — |
| 2008-09-04 | $28.50 | $29.46 | 5,200 | — | — |
| 2008-09-03 | $28.88 | $29.86 | 1,100 | — | — |
| 2008-09-02 | $28.89 | $29.87 | 1,300 | — | — |
| 2008-08-29 | $29.53 | $30.53 | 800 | — | — |
| 2008-08-28 | $29.52 | $30.52 | 700 | — | — |
| 2008-08-27 | $28.88 | $29.86 | 200 | — | — |
| 2008-08-26 | $28.88 | $29.86 | 1,600 | — | — |
| 2008-08-25 | $28.96 | $29.94 | 1,300 | — | — |
| 2008-08-22 | $28.89 | $29.87 | 1,600 | — | — |
| 2008-08-21 | $29.14 | $30.13 | 900 | — | — |
| 2008-08-20 | $29.43 | $30.43 | 1,300 | — | — |
| 2008-08-19 | $29.04 | $30.02 | 600 | — | — |
| 2008-08-18 | $29.70 | $30.71 | 1,200 | — | — |
| 2008-08-15 | $30.19 | $31.21 | 1,300 | — | — |
| 2008-08-14 | $30.00 | $31.02 | 4,000 | — | — |
| 2008-08-13 | $30.97 | $32.02 | 1,100 | — | — |
| 2008-08-12 | $30.89 | $31.94 | 2,100 | — | — |
| 2008-08-11 | $30.84 | $31.88 | 8,300 | — | — |
| 2008-08-08 | $30.64 | $31.68 | 318,300 | — | — |
| 2008-08-07 | $29.30 | $30.29 | 300 | — | — |
| 2008-08-06 | $29.09 | $30.07 | 0 | — | — |
| 2008-08-05 | $29.09 | $30.07 | 1,300 | — | — |
| 2008-08-04 | $28.57 | $29.54 | 3,500 | — | — |
| 2008-08-01 | $29.36 | $30.35 | 2,100 | — | — |
| 2008-07-31 | $29.42 | $30.42 | 3,000 | — | — |
| 2008-07-30 | $28.10 | $29.05 | 500 | — | — |
| 2008-07-29 | $27.63 | $28.57 | 14,900 | — | — |
| 2008-07-28 | $27.00 | $27.91 | 3,500 | — | — |
| 2008-07-25 | $26.85 | $27.76 | 2,100 | — | — |
| 2008-07-24 | $27.00 | $27.91 | 6,900 | — | — |
| 2008-07-23 | $26.80 | $27.71 | 24,800 | — | — |
| 2008-07-22 | $26.78 | $27.69 | 4,700 | — | — |
| 2008-07-21 | $26.60 | $27.50 | 15,900 | — | — |
| 2008-07-18 | $26.78 | $27.69 | 600 | — | — |
| 2008-07-17 | $27.00 | $27.91 | 11,600 | — | — |
| 2008-07-16 | $27.00 | $27.91 | 9,000 | — | — |
| 2008-07-15 | $26.81 | $27.72 | 600 | — | — |
| 2008-07-14 | $25.71 | $26.58 | 500 | — | — |
| 2008-07-11 | $26.61 | $27.51 | 2,100 | — | — |
| 2008-07-10 | $26.61 | $27.45 | 0 | — | — |
| 2008-07-09 | $26.61 | $27.45 | 700 | — | — |
| 2008-07-08 | $27.82 | $28.70 | 5,600 | — | — |
| 2008-07-07 | $26.82 | $27.67 | 700 | — | — |
| 2008-07-03 | $27.68 | $28.55 | 0 | — | — |
| 2008-07-02 | $27.68 | $28.55 | 2,000 | — | — |
| 2008-07-01 | $27.42 | $28.28 | 1,600 | — | — |
| 2008-06-30 | $27.87 | $28.75 | 900 | — | — |
| 2008-06-27 | $28.15 | $29.04 | 4,400 | — | — |
| 2008-06-26 | $28.17 | $29.06 | 1,400 | — | — |
| 2008-06-25 | $28.15 | $29.04 | 200 | — | — |
| 2008-06-24 | $28.15 | $29.04 | 700 | — | — |
| 2008-06-23 | $28.15 | $29.04 | 300 | — | — |
| 2008-06-20 | $28.23 | $29.12 | 100 | — | — |
| 2008-06-19 | $28.28 | $29.17 | 200 | — | — |
| 2008-06-18 | $28.39 | $29.28 | 700 | — | — |
| 2008-06-17 | $28.45 | $29.35 | 100 | — | — |
| 2008-06-16 | $28.45 | $29.35 | 7,200 | — | — |
| 2008-06-13 | $28.44 | $29.34 | 100 | — | — |
| 2008-06-12 | $28.38 | $29.27 | 600 | — | — |
| 2008-06-11 | $28.29 | $29.18 | 100 | — | — |
| 2008-06-10 | $29.05 | $29.97 | 600 | — | — |
| 2008-06-09 | $28.99 | $29.90 | 1,300 | — | — |
| 2008-06-06 | $28.19 | $29.08 | 3,100 | — | — |
| 2008-06-05 | $29.30 | $30.22 | 2,100 | — | — |
| 2008-06-04 | $28.31 | $29.20 | 2,100 | — | — |
| 2008-06-03 | $28.62 | $29.52 | 3,100 | — | — |
| 2008-06-02 | $28.90 | $29.81 | 5,900 | — | — |
| 2008-05-30 | $30.65 | $31.62 | 12,200 | — | — |
| 2008-05-29 | $28.00 | $28.88 | 700 | — | — |
| 2008-05-28 | $28.00 | $28.88 | 1,400 | — | — |
| 2008-05-27 | $27.45 | $28.32 | 5,700 | — | — |
| 2008-05-23 | $27.63 | $28.50 | 1,800 | — | — |
| 2008-05-22 | $27.82 | $28.70 | 6,800 | — | — |
| 2008-05-21 | $27.96 | $28.84 | 7,000 | — | — |
| 2008-05-20 | $27.90 | $28.78 | 2,700 | — | — |
| 2008-05-19 | $27.60 | $28.47 | 4,900 | — | — |
| 2008-05-16 | $28.35 | $29.24 | 1,500 | — | — |
| 2008-05-15 | $27.35 | $28.21 | 3,700 | — | — |
| 2008-05-14 | $28.10 | $28.99 | 8,500 | — | — |
| 2008-05-13 | $27.80 | $28.68 | 1,200 | — | — |
| 2008-05-12 | $27.51 | $28.38 | 5,500 | — | — |
| 2008-05-09 | $27.45 | $28.32 | 1,500 | — | — |
| 2008-05-08 | $27.57 | $28.44 | 6,100 | — | — |
| 2008-05-07 | $27.22 | $28.08 | 1,100 | — | — |
| 2008-05-06 | $28.07 | $28.95 | 10,300 | — | — |
| 2008-05-05 | $28.21 | $29.10 | 3,300 | — | — |
| 2008-05-02 | $28.04 | $28.92 | 500 | — | — |
| 2008-05-01 | $28.49 | $29.39 | 0 | — | — |
| 2008-04-30 | $28.49 | $29.39 | 1,200 | — | — |
| 2008-04-29 | $29.42 | $30.35 | 200 | — | — |
| 2008-04-28 | $29.52 | $30.45 | 2,200 | — | — |
| 2008-04-25 | $29.40 | $30.33 | 1,200 | — | — |
| 2008-04-24 | $31.00 | $31.98 | 400 | — | — |
| 2008-04-23 | $30.49 | $31.45 | 2,400 | — | — |
| 2008-04-22 | $30.53 | $31.49 | 400 | — | — |
| 2008-04-21 | $31.00 | $31.98 | 600 | — | — |
| 2008-04-18 | $31.00 | $31.98 | 3,800 | — | — |
| 2008-04-17 | $30.99 | $31.97 | 1,000 | — | — |
| 2008-04-16 | $31.49 | $32.48 | 1,200 | — | — |
| 2008-04-15 | $30.51 | $31.47 | 2,000 | — | — |
| 2008-04-14 | $29.88 | $30.82 | 2,600 | — | — |
| 2008-04-11 | $30.23 | $31.18 | 900 | — | — |
| 2008-04-10 | $30.92 | $31.83 | 1,800 | — | — |
| 2008-04-09 | $31.17 | $32.09 | 2,300 | — | — |
| 2008-04-08 | $32.00 | $32.94 | 3,600 | — | — |
| 2008-04-07 | $31.99 | $32.93 | 400 | — | — |
| 2008-04-04 | $30.68 | $31.59 | 3,000 | — | — |
| 2008-04-03 | $31.15 | $32.07 | 6,500 | — | — |
| 2008-04-02 | $31.00 | $31.91 | 19,900 | — | — |
| 2008-04-01 | $30.50 | $31.40 | 2,400 | — | — |
| 2008-03-31 | $29.01 | $29.87 | 1,600 | — | — |
| 2008-03-28 | $30.48 | $31.38 | 500 | — | — |
| 2008-03-27 | $24.73 | $25.46 | 200 | — | — |
| 2008-03-26 | $30.71 | $31.62 | 1,100 | — | — |
| 2008-03-25 | $30.50 | $31.40 | 700 | — | — |
| 2008-03-24 | $30.26 | $31.15 | 2,400 | — | — |
| 2008-03-20 | $30.26 | $31.15 | 2,000 | — | — |
| 2008-03-19 | $29.20 | $30.06 | 38,800 | — | — |
| 2008-03-18 | $29.49 | $30.36 | 38,200 | — | — |
| 2008-03-17 | $29.90 | $30.78 | 3,500 | — | — |
| 2008-03-14 | $29.52 | $30.39 | 800 | — | — |
| 2008-03-13 | $30.00 | $30.89 | 7,300 | — | — |
| 2008-03-12 | $30.09 | $30.98 | 6,900 | — | — |
| 2008-03-11 | $30.49 | $31.39 | 400 | — | — |
| 2008-03-10 | $29.41 | $30.28 | 9,100 | — | — |
| 2008-03-07 | $30.06 | $30.95 | 1,700 | — | — |
| 2008-03-06 | $30.05 | $30.94 | 2,900 | — | — |
| 2008-03-05 | $30.20 | $31.09 | 1,400 | — | — |
| 2008-03-04 | $30.40 | $31.30 | 1,600 | — | — |
| 2008-03-03 | $30.42 | $31.32 | 900 | — | — |
| 2008-02-29 | $31.34 | $32.27 | 4,800 | — | — |
| 2008-02-28 | $30.95 | $31.86 | 7,500 | — | — |
| 2008-02-27 | $31.25 | $32.17 | 400 | — | — |
| 2008-02-26 | $31.49 | $32.42 | 9,800 | — | — |
| 2008-02-25 | $31.46 | $32.39 | 2,900 | — | — |
| 2008-02-22 | $31.49 | $32.42 | 1,000 | — | — |
| 2008-02-21 | $31.70 | $32.64 | 5,000 | — | — |
| 2008-02-20 | $31.60 | $32.53 | 10,500 | — | — |
| 2008-02-19 | $30.75 | $31.66 | 11,400 | — | — |
| 2008-02-15 | $30.30 | $31.19 | 18,300 | — | — |
| 2008-02-14 | $30.25 | $31.14 | 45,800 | — | — |
| 2008-02-13 | $29.75 | $30.63 | 30,200 | — | — |
| 2008-02-12 | $30.61 | $31.51 | 12,100 | — | — |
| 2008-02-11 | $30.62 | $31.52 | 6,200 | — | — |
| 2008-02-08 | $30.70 | $31.61 | 6,900 | — | — |
| 2008-02-07 | $30.91 | $31.82 | 1,900 | — | — |
| 2008-02-06 | $31.02 | $31.94 | 2,200 | — | — |
| 2008-02-05 | $30.81 | $31.72 | 1,000 | — | — |
| 2008-02-04 | $31.41 | $32.34 | 11,400 | — | — |
| 2008-02-01 | $31.40 | $32.33 | 2,500 | — | — |
| 2008-01-31 | $31.37 | $32.30 | 2,800 | — | — |
| 2008-01-30 | $30.93 | $31.84 | 29,500 | — | — |
| 2008-01-29 | $31.65 | $32.58 | 7,200 | — | — |
| 2008-01-28 | $31.55 | $32.48 | 2,000 | — | — |
| 2008-01-25 | $31.56 | $32.49 | 11,800 | — | — |
| 2008-01-24 | $31.50 | $32.43 | 6,700 | — | — |
| 2008-01-23 | $31.83 | $32.77 | 7,000 | — | — |
| 2008-01-22 | $31.50 | $32.43 | 3,200 | — | — |
| 2008-01-18 | $31.50 | $32.43 | 3,100 | — | — |
| 2008-01-17 | $31.50 | $32.43 | 11,000 | — | — |
| 2008-01-16 | $31.73 | $32.67 | 5,900 | — | — |
| 2008-01-15 | $30.03 | $30.92 | 1,200 | — | — |
| 2008-01-14 | $31.50 | $32.43 | 16,300 | — | — |
| 2008-01-11 | $31.94 | $32.88 | 2,600 | — | — |
| 2008-01-10 | $31.69 | $32.56 | 5,100 | — | — |
| 2008-01-09 | $31.60 | $32.47 | 6,000 | — | — |
| 2008-01-08 | $32.65 | $33.55 | 6,000 | — | — |
| 2008-01-07 | $33.45 | $34.37 | 1,700 | — | — |
| 2008-01-04 | $33.33 | $34.25 | 3,500 | — | — |
| 2008-01-03 | $33.50 | $34.42 | 0 | — | — |
| 2008-01-02 | $33.50 | $34.42 | 5,300 | — | — |