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
- 1999-10-19 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $21.00 | $27.61 | 2,100 |
| 2008-12-30 | $21.40 | $28.14 | 0 |
| 2008-12-29 | $21.40 | $28.14 | 200 |
| 2008-12-26 | $22.00 | $28.93 | 500 |
| 2008-12-24 | $20.60 | $27.08 | 0 |
| 2008-12-23 | $20.60 | $27.08 | 0 |
| 2008-12-22 | $20.60 | $27.08 | 0 |
| 2008-12-19 | $20.60 | $27.08 | 1,100 |
| 2008-12-18 | $19.00 | $24.98 | 600 |
| 2008-12-17 | $21.75 | $28.60 | 100 |
| 2008-12-16 | $19.00 | $24.98 | 0 |
| 2008-12-15 | $19.00 | $24.98 | 0 |
| 2008-12-12 | $19.00 | $24.98 | 0 |
| 2008-12-11 | $19.00 | $24.98 | 0 |
| 2008-12-10 | $19.00 | $24.72 | 0 |
| 2008-12-09 | $19.00 | $24.72 | 0 |
| 2008-12-08 | $19.00 | $24.72 | 0 |
| 2008-12-05 | $19.00 | $24.72 | 0 |
| 2008-12-04 | $19.00 | $24.72 | 0 |
| 2008-12-03 | $19.00 | $24.72 | 0 |
| 2008-12-02 | $19.00 | $24.72 | 1,000 |
| 2008-12-01 | $16.57 | $21.56 | 100 |
| 2008-11-28 | $21.75 | $28.30 | 300 |
| 2008-11-26 | $21.10 | $27.45 | 0 |
| 2008-11-25 | $21.10 | $27.45 | 0 |
| 2008-11-24 | $21.10 | $27.45 | 0 |
| 2008-11-21 | $21.10 | $27.45 | 700 |
| 2008-11-20 | $19.69 | $25.62 | 100 |
| 2008-11-19 | $18.97 | $24.68 | 0 |
| 2008-11-18 | $18.97 | $24.68 | 700 |
| 2008-11-17 | $22.00 | $28.62 | 0 |
| 2008-11-14 | $22.00 | $28.62 | 20,300 |
| 2008-11-13 | $21.99 | $28.61 | 0 |
| 2008-11-12 | $21.99 | $28.61 | 0 |
| 2008-11-11 | $21.99 | $28.61 | 500 |
| 2008-11-10 | $22.00 | $28.62 | 800 |
| 2008-11-07 | $21.99 | $28.61 | 800 |
| 2008-11-06 | $20.00 | $26.02 | 2,900 |
| 2008-11-05 | $19.85 | $25.82 | 1,900 |
| 2008-11-04 | $19.11 | $24.86 | 500 |
| 2008-11-03 | $19.10 | $24.85 | 300 |
| 2008-10-31 | $19.37 | $25.20 | 3,800 |
| 2008-10-30 | $19.85 | $25.82 | 0 |
| 2008-10-29 | $19.85 | $25.82 | 0 |
| 2008-10-28 | $19.85 | $25.82 | 0 |
| 2008-10-27 | $19.85 | $25.82 | 2,000 |
| 2008-10-24 | $18.30 | $23.81 | 200 |
| 2008-10-23 | $18.50 | $24.07 | 0 |
| 2008-10-22 | $18.50 | $24.07 | 1,200 |
| 2008-10-21 | $20.15 | $26.21 | 100 |
| 2008-10-20 | $18.50 | $24.07 | 200 |
| 2008-10-17 | $17.90 | $23.29 | 0 |
| 2008-10-16 | $17.90 | $23.29 | 700 |
| 2008-10-15 | $17.50 | $22.77 | 0 |
| 2008-10-14 | $17.50 | $22.77 | 100 |
| 2008-10-13 | $16.50 | $21.47 | 0 |
| 2008-10-10 | $16.50 | $21.47 | 1,500 |
| 2008-10-09 | $18.50 | $24.07 | 0 |
| 2008-10-08 | $18.50 | $24.07 | 300 |
| 2008-10-07 | $21.30 | $27.71 | 0 |
| 2008-10-06 | $21.30 | $27.71 | 0 |
| 2008-10-03 | $21.30 | $27.71 | 300 |
| 2008-10-02 | $21.50 | $27.97 | 1,400 |
| 2008-10-01 | $21.45 | $27.91 | 3,700 |
| 2008-09-30 | $16.30 | $21.21 | 1,400 |
| 2008-09-29 | $16.10 | $20.95 | 400 |
| 2008-09-26 | $16.01 | $20.83 | 0 |
| 2008-09-25 | $16.01 | $20.83 | 0 |
| 2008-09-24 | $16.01 | $20.83 | 4,000 |
| 2008-09-23 | $17.55 | $22.83 | 0 |
| 2008-09-22 | $17.55 | $22.83 | 200 |
| 2008-09-19 | $18.63 | $24.24 | 300 |
| 2008-09-18 | $18.00 | $23.42 | 1,100 |
| 2008-09-17 | $18.01 | $23.43 | 100 |
| 2008-09-16 | $17.06 | $22.19 | 300 |
| 2008-09-15 | $17.04 | $22.17 | 600 |
| 2008-09-12 | $19.76 | $25.71 | 0 |
| 2008-09-11 | $19.76 | $25.71 | 0 |
| 2008-09-10 | $19.76 | $25.46 | 500 |
| 2008-09-09 | $19.99 | $25.76 | 0 |
| 2008-09-08 | $19.99 | $25.76 | 0 |
| 2008-09-05 | $19.99 | $25.76 | 0 |
| 2008-09-04 | $19.99 | $25.76 | 0 |
| 2008-09-03 | $19.99 | $25.76 | 0 |
| 2008-09-02 | $19.99 | $25.76 | 0 |
| 2008-08-29 | $19.99 | $25.76 | 0 |
| 2008-08-28 | $19.99 | $25.76 | 0 |
| 2008-08-27 | $19.99 | $25.76 | 0 |
| 2008-08-26 | $19.99 | $25.76 | 200 |
| 2008-08-25 | $19.00 | $24.48 | 0 |
| 2008-08-22 | $19.00 | $24.48 | 0 |
| 2008-08-21 | $19.00 | $24.48 | 0 |
| 2008-08-20 | $19.00 | $24.48 | 0 |
| 2008-08-19 | $19.00 | $24.48 | 0 |
| 2008-08-18 | $19.00 | $24.48 | 0 |
| 2008-08-15 | $19.00 | $24.48 | 500 |
| 2008-08-14 | $18.99 | $24.47 | 300 |
| 2008-08-13 | $19.00 | $24.48 | 0 |
| 2008-08-12 | $19.00 | $24.48 | 0 |
| 2008-08-11 | $19.00 | $24.48 | 100 |
| 2008-08-08 | $19.99 | $25.76 | 0 |
| 2008-08-07 | $19.99 | $25.76 | 0 |
| 2008-08-06 | $19.99 | $25.76 | 200 |
| 2008-08-05 | $21.00 | $27.06 | 0 |
| 2008-08-04 | $21.00 | $27.06 | 0 |
| 2008-08-01 | $21.00 | $27.06 | 300 |
| 2008-07-31 | $19.86 | $25.59 | 0 |
| 2008-07-30 | $19.86 | $25.59 | 0 |
| 2008-07-29 | $19.86 | $25.59 | 0 |
| 2008-07-28 | $19.86 | $25.59 | 0 |
| 2008-07-25 | $19.86 | $25.59 | 0 |
| 2008-07-24 | $19.86 | $25.59 | 0 |
| 2008-07-23 | $19.86 | $25.59 | 0 |
| 2008-07-22 | $19.86 | $25.59 | 0 |
| 2008-07-21 | $19.86 | $25.59 | 0 |
| 2008-07-18 | $19.86 | $25.59 | 600 |
| 2008-07-17 | $19.02 | $24.51 | 300 |
| 2008-07-16 | $22.00 | $28.35 | 400 |
| 2008-07-15 | $22.00 | $28.35 | 0 |
| 2008-07-14 | $22.00 | $28.35 | 2,000 |
| 2008-07-11 | $19.38 | $24.97 | 0 |
| 2008-07-10 | $19.38 | $24.97 | 0 |
| 2008-07-09 | $19.38 | $24.97 | 0 |
| 2008-07-08 | $19.38 | $24.97 | 0 |
| 2008-07-07 | $19.38 | $24.97 | 0 |
| 2008-07-03 | $19.38 | $24.97 | 0 |
| 2008-07-02 | $19.38 | $24.97 | 700 |
| 2008-07-01 | $19.50 | $25.12 | 4,100 |
| 2008-06-30 | $19.47 | $25.09 | 2,400 |
| 2008-06-27 | $18.50 | $23.84 | 0 |
| 2008-06-26 | $18.50 | $23.84 | 1,000 |
| 2008-06-25 | $19.31 | $24.88 | 0 |
| 2008-06-24 | $19.31 | $24.88 | 0 |
| 2008-06-23 | $19.31 | $24.88 | 0 |
| 2008-06-20 | $19.31 | $24.88 | 0 |
| 2008-06-19 | $19.31 | $24.88 | 0 |
| 2008-06-18 | $19.31 | $24.88 | 0 |
| 2008-06-17 | $19.31 | $24.88 | 0 |
| 2008-06-16 | $19.31 | $24.88 | 0 |
| 2008-06-13 | $19.31 | $24.88 | 0 |
| 2008-06-12 | $19.31 | $24.88 | 0 |
| 2008-06-11 | $19.31 | $24.88 | 800 |
| 2008-06-10 | $19.54 | $24.93 | 0 |
| 2008-06-09 | $19.54 | $24.93 | 300 |
| 2008-06-06 | $19.80 | $25.26 | 0 |
| 2008-06-05 | $19.80 | $25.26 | 200 |
| 2008-06-04 | $20.25 | $25.84 | 900 |
| 2008-06-03 | $20.25 | $25.84 | 0 |
| 2008-06-02 | $20.25 | $25.84 | 0 |
| 2008-05-30 | $20.25 | $25.84 | 400 |
| 2008-05-29 | $21.00 | $26.79 | 0 |
| 2008-05-28 | $21.00 | $26.79 | 0 |
| 2008-05-27 | $21.00 | $26.79 | 0 |
| 2008-05-23 | $21.00 | $26.79 | 3,000 |
| 2008-05-22 | $20.67 | $26.37 | 1,400 |
| 2008-05-21 | $20.80 | $26.54 | 300 |
| 2008-05-20 | $20.81 | $26.55 | 1,000 |
| 2008-05-19 | $21.50 | $27.43 | 0 |
| 2008-05-16 | $21.50 | $27.43 | 100 |
| 2008-05-15 | $21.50 | $27.43 | 2,900 |
| 2008-05-14 | $22.00 | $28.07 | 700 |
| 2008-05-13 | $21.40 | $27.30 | 3,600 |
| 2008-05-12 | $21.30 | $27.18 | 21,600 |
| 2008-05-09 | $19.74 | $25.19 | 200 |
| 2008-05-08 | $18.62 | $23.76 | 700 |
| 2008-05-07 | $18.53 | $23.64 | 100 |
| 2008-05-06 | $19.00 | $24.24 | 37,100 |
| 2008-05-05 | $16.90 | $21.56 | 3,200 |
| 2008-05-02 | $17.27 | $22.03 | 0 |
| 2008-05-01 | $17.27 | $22.03 | 0 |
| 2008-04-30 | $17.27 | $22.03 | 200 |
| 2008-04-29 | $18.00 | $22.97 | 300 |
| 2008-04-28 | $16.75 | $21.37 | 0 |
| 2008-04-25 | $16.75 | $21.37 | 700 |
| 2008-04-24 | $17.73 | $22.62 | 1,000 |
| 2008-04-23 | $18.00 | $22.97 | 100 |
| 2008-04-22 | $18.30 | $23.35 | 200 |
| 2008-04-21 | $18.07 | $23.06 | 0 |
| 2008-04-18 | $18.07 | $23.06 | 200 |
| 2008-04-17 | $18.08 | $23.07 | 500 |
| 2008-04-16 | $18.25 | $23.29 | 100 |
| 2008-04-15 | $18.25 | $23.29 | 0 |
| 2008-04-14 | $18.25 | $23.29 | 0 |
| 2008-04-11 | $18.25 | $23.29 | 0 |
| 2008-04-10 | $18.25 | $23.29 | 600 |
| 2008-04-09 | $18.60 | $23.73 | 400 |
| 2008-04-08 | $18.96 | $24.19 | 700 |
| 2008-04-07 | $18.25 | $23.29 | 500 |
| 2008-04-04 | $18.25 | $23.29 | 0 |
| 2008-04-03 | $18.25 | $23.29 | 0 |
| 2008-04-02 | $18.25 | $23.29 | 2,300 |
| 2008-04-01 | $20.49 | $26.14 | 700 |
| 2008-03-31 | $19.99 | $25.51 | 2,200 |
| 2008-03-28 | $18.25 | $23.29 | 2,700 |
| 2008-03-27 | $18.26 | $23.30 | 1,000 |
| 2008-03-26 | $18.25 | $23.29 | 100 |
| 2008-03-25 | $18.25 | $23.29 | 0 |
| 2008-03-24 | $18.25 | $23.29 | 0 |
| 2008-03-20 | $18.25 | $23.29 | 0 |
| 2008-03-19 | $18.25 | $23.29 | 400 |
| 2008-03-18 | $18.25 | $23.29 | 0 |
| 2008-03-17 | $18.25 | $23.29 | 0 |
| 2008-03-14 | $18.25 | $23.29 | 0 |
| 2008-03-13 | $18.25 | $23.29 | 0 |
| 2008-03-12 | $18.25 | $23.29 | 0 |
| 2008-03-11 | $18.25 | $23.04 | 0 |
| 2008-03-10 | $18.25 | $23.04 | 0 |
| 2008-03-07 | $18.25 | $23.04 | 1,000 |
| 2008-03-06 | $18.25 | $23.04 | 0 |
| 2008-03-05 | $18.25 | $23.04 | 1,000 |
| 2008-03-04 | $19.00 | $23.99 | 0 |
| 2008-03-03 | $19.00 | $23.99 | 0 |
| 2008-02-29 | $19.00 | $23.99 | 0 |
| 2008-02-28 | $19.00 | $23.99 | 400 |
| 2008-02-27 | $19.00 | $23.99 | 0 |
| 2008-02-26 | $19.00 | $23.99 | 200 |
| 2008-02-25 | $18.25 | $23.04 | 0 |
| 2008-02-22 | $18.25 | $23.04 | 300 |
| 2008-02-21 | $18.50 | $23.36 | 600 |
| 2008-02-20 | $18.26 | $23.06 | 0 |
| 2008-02-19 | $18.26 | $23.06 | 0 |
| 2008-02-15 | $18.26 | $23.06 | 0 |
| 2008-02-14 | $18.26 | $23.06 | 2,000 |
| 2008-02-13 | $18.31 | $23.12 | 0 |
| 2008-02-12 | $18.31 | $23.12 | 200 |
| 2008-02-11 | $20.00 | $25.25 | 0 |
| 2008-02-08 | $20.00 | $25.25 | 0 |
| 2008-02-07 | $20.00 | $25.25 | 800 |
| 2008-02-06 | $19.25 | $24.31 | 100 |
| 2008-02-05 | $19.03 | $24.03 | 700 |
| 2008-02-04 | $18.25 | $23.04 | 0 |
| 2008-02-01 | $18.25 | $23.04 | 100 |
| 2008-01-31 | $18.25 | $23.04 | 0 |
| 2008-01-30 | $18.25 | $23.04 | 0 |
| 2008-01-29 | $18.25 | $23.04 | 2,900 |
| 2008-01-28 | $18.25 | $23.04 | 0 |
| 2008-01-25 | $18.25 | $23.04 | 0 |
| 2008-01-24 | $18.25 | $23.04 | 0 |
| 2008-01-23 | $18.25 | $23.04 | 0 |
| 2008-01-22 | $18.25 | $23.04 | 0 |
| 2008-01-18 | $18.25 | $23.04 | 0 |
| 2008-01-17 | $18.25 | $23.04 | 600 |
| 2008-01-16 | $19.00 | $23.99 | 0 |
| 2008-01-15 | $19.00 | $23.99 | 0 |
| 2008-01-14 | $19.00 | $23.99 | 0 |
| 2008-01-11 | $19.00 | $23.99 | 0 |
| 2008-01-10 | $19.00 | $23.99 | 0 |
| 2008-01-09 | $19.00 | $23.99 | 100 |
| 2008-01-08 | $19.85 | $25.06 | 0 |
| 2008-01-07 | $19.85 | $25.06 | 1,500 |
| 2008-01-04 | $21.99 | $27.77 | 100 |
| 2008-01-03 | $21.00 | $26.52 | 600 |
| 2008-01-02 | $18.22 | $23.01 | 0 |