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
- 1973-02-23 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 | $11.99 | $33.12 | 2,900 | — | — |
| 2008-12-30 | $12.00 | $33.15 | 16,400 | — | — |
| 2008-12-29 | $12.75 | $35.22 | 0 | — | — |
| 2008-12-26 | $12.75 | $35.22 | 0 | — | — |
| 2008-12-24 | $12.75 | $35.22 | 100 | — | — |
| 2008-12-23 | $12.80 | $35.36 | 200 | — | — |
| 2008-12-22 | $12.80 | $35.36 | 400 | — | — |
| 2008-12-19 | $13.00 | $35.91 | 100 | — | — |
| 2008-12-18 | $13.10 | $36.19 | 600 | — | — |
| 2008-12-17 | $13.10 | $36.19 | 700 | — | — |
| 2008-12-16 | $13.81 | $38.15 | 300 | — | — |
| 2008-12-15 | $13.90 | $38.40 | 100 | — | — |
| 2008-12-12 | $13.95 | $38.53 | 300 | — | — |
| 2008-12-11 | $13.70 | $37.84 | 1,000 | — | — |
| 2008-12-10 | $13.50 | $37.29 | 100 | — | — |
| 2008-12-09 | $13.50 | $37.29 | 0 | — | — |
| 2008-12-08 | $13.50 | $37.29 | 200 | — | — |
| 2008-12-05 | $13.75 | $37.98 | 0 | — | — |
| 2008-12-04 | $13.75 | $37.98 | 1,300 | — | — |
| 2008-12-03 | $14.00 | $38.67 | 200 | — | — |
| 2008-12-02 | $14.00 | $38.18 | 0 | — | — |
| 2008-12-01 | $14.00 | $38.18 | 0 | — | — |
| 2008-11-28 | $14.00 | $38.18 | 0 | — | — |
| 2008-11-26 | $14.00 | $38.18 | 0 | — | — |
| 2008-11-25 | $14.00 | $38.18 | 0 | — | — |
| 2008-11-24 | $14.00 | $38.18 | 200 | — | — |
| 2008-11-21 | $14.00 | $38.18 | 7,100 | — | — |
| 2008-11-20 | $14.50 | $39.54 | 0 | — | — |
| 2008-11-19 | $14.50 | $39.54 | 4,000 | — | — |
| 2008-11-18 | $15.10 | $41.18 | 1,800 | — | — |
| 2008-11-17 | $14.75 | $40.22 | 1,100 | — | — |
| 2008-11-14 | $14.00 | $38.18 | 0 | — | — |
| 2008-11-13 | $14.00 | $38.18 | 2,300 | — | — |
| 2008-11-12 | $14.25 | $38.86 | 800 | — | — |
| 2008-11-11 | $15.00 | $40.90 | 200 | — | — |
| 2008-11-10 | $14.75 | $40.22 | 0 | — | — |
| 2008-11-07 | $14.75 | $40.22 | 3,000 | — | — |
| 2008-11-06 | $15.00 | $40.90 | 0 | — | — |
| 2008-11-05 | $15.00 | $40.90 | 100 | — | — |
| 2008-11-04 | $15.00 | $40.90 | 500 | — | — |
| 2008-11-03 | $14.50 | $39.54 | 4,600 | — | — |
| 2008-10-31 | $15.70 | $42.81 | 1,900 | — | — |
| 2008-10-30 | $15.00 | $40.90 | 500 | — | — |
| 2008-10-29 | $14.50 | $39.54 | 500 | — | — |
| 2008-10-28 | $14.50 | $39.54 | 100 | — | — |
| 2008-10-27 | $14.40 | $39.27 | 1,200 | — | — |
| 2008-10-24 | $14.00 | $38.18 | 700 | — | — |
| 2008-10-23 | $13.75 | $37.49 | 100 | — | — |
| 2008-10-22 | $14.15 | $38.58 | 0 | — | — |
| 2008-10-21 | $14.15 | $38.58 | 500 | — | — |
| 2008-10-20 | $13.89 | $37.88 | 600 | — | — |
| 2008-10-17 | $14.25 | $38.86 | 4,400 | — | — |
| 2008-10-16 | $14.00 | $38.18 | 500 | — | — |
| 2008-10-15 | $13.75 | $37.49 | 2,800 | — | — |
| 2008-10-14 | $13.90 | $37.90 | 1,900 | — | — |
| 2008-10-13 | $13.75 | $37.49 | 1,600 | — | — |
| 2008-10-10 | $13.50 | $36.81 | 4,200 | — | — |
| 2008-10-09 | $15.30 | $41.72 | 800 | — | — |
| 2008-10-08 | $16.00 | $43.63 | 400 | — | — |
| 2008-10-07 | $16.40 | $44.72 | 2,400 | — | — |
| 2008-10-06 | $17.50 | $47.72 | 9,600 | — | — |
| 2008-10-03 | $19.00 | $51.81 | 9,400 | — | — |
| 2008-10-02 | $19.25 | $52.49 | 100 | — | — |
| 2008-10-01 | $19.00 | $51.81 | 500 | — | — |
| 2008-09-30 | $19.75 | $53.86 | 100 | — | — |
| 2008-09-29 | $19.89 | $54.24 | 0 | — | — |
| 2008-09-26 | $19.89 | $54.24 | 0 | — | — |
| 2008-09-25 | $19.89 | $54.24 | 3,100 | — | — |
| 2008-09-24 | $19.75 | $53.86 | 0 | — | — |
| 2008-09-23 | $19.75 | $53.86 | 100 | — | — |
| 2008-09-22 | $19.50 | $53.17 | 0 | — | — |
| 2008-09-19 | $19.50 | $53.17 | 1,200 | — | — |
| 2008-09-18 | $19.74 | $53.83 | 900 | — | — |
| 2008-09-17 | $19.60 | $53.45 | 0 | — | — |
| 2008-09-16 | $19.60 | $53.45 | 1,200 | — | — |
| 2008-09-15 | $19.50 | $53.17 | 3,300 | — | — |
| 2008-09-12 | $21.25 | $57.95 | 6,400 | — | — |
| 2008-09-11 | $21.40 | $58.35 | 300 | — | — |
| 2008-09-10 | $21.25 | $57.95 | 100 | — | — |
| 2008-09-09 | $21.50 | $58.63 | 4,800 | — | — |
| 2008-09-08 | $20.70 | $56.45 | 0 | — | — |
| 2008-09-05 | $20.70 | $56.45 | 100 | — | — |
| 2008-09-04 | $20.70 | $56.45 | 200 | — | — |
| 2008-09-03 | $21.00 | $57.26 | 0 | — | — |
| 2008-09-02 | $21.00 | $56.77 | 3,000 | — | — |
| 2008-08-29 | $20.76 | $56.12 | 400 | — | — |
| 2008-08-28 | $20.90 | $56.50 | 0 | — | — |
| 2008-08-27 | $20.90 | $56.50 | 0 | — | — |
| 2008-08-26 | $20.90 | $56.50 | 500 | — | — |
| 2008-08-25 | $20.70 | $55.96 | 2,000 | — | — |
| 2008-08-22 | $19.50 | $52.72 | 800 | — | — |
| 2008-08-21 | $19.70 | $53.26 | 100 | — | — |
| 2008-08-20 | $19.50 | $52.72 | 2,200 | — | — |
| 2008-08-19 | $19.55 | $52.85 | 1,000 | — | — |
| 2008-08-18 | $19.85 | $53.66 | 0 | — | — |
| 2008-08-15 | $19.85 | $53.66 | 1,500 | — | — |
| 2008-08-14 | $19.94 | $53.91 | 400 | — | — |
| 2008-08-13 | $19.80 | $53.53 | 2,600 | — | — |
| 2008-08-12 | $19.15 | $51.77 | 2,800 | — | — |
| 2008-08-11 | $19.75 | $53.39 | 400 | — | — |
| 2008-08-08 | $19.95 | $53.93 | 1,600 | — | — |
| 2008-08-07 | $19.90 | $53.80 | 200 | — | — |
| 2008-08-06 | $19.70 | $53.26 | 500 | — | — |
| 2008-08-05 | $19.82 | $53.58 | 600 | — | — |
| 2008-08-04 | $20.25 | $54.75 | 400 | — | — |
| 2008-08-01 | $20.70 | $55.96 | 0 | — | — |
| 2008-07-31 | $20.70 | $55.96 | 0 | — | — |
| 2008-07-30 | $20.70 | $55.96 | 0 | — | — |
| 2008-07-29 | $20.70 | $55.96 | 200 | — | — |
| 2008-07-28 | $20.70 | $55.96 | 0 | — | — |
| 2008-07-25 | $20.70 | $55.96 | 300 | — | — |
| 2008-07-24 | $21.00 | $56.77 | 0 | — | — |
| 2008-07-23 | $21.00 | $56.77 | 500 | — | — |
| 2008-07-22 | $20.65 | $55.83 | 0 | — | — |
| 2008-07-21 | $20.65 | $55.83 | 300 | — | — |
| 2008-07-18 | $20.20 | $54.61 | 0 | — | — |
| 2008-07-17 | $20.20 | $54.61 | 1,000 | — | — |
| 2008-07-16 | $20.10 | $54.34 | 0 | — | — |
| 2008-07-15 | $20.10 | $54.34 | 0 | — | — |
| 2008-07-14 | $20.10 | $54.34 | 0 | — | — |
| 2008-07-11 | $20.10 | $54.34 | 0 | — | — |
| 2008-07-10 | $20.10 | $54.34 | 0 | — | — |
| 2008-07-09 | $20.10 | $54.34 | 300 | — | — |
| 2008-07-08 | $20.15 | $54.47 | 500 | — | — |
| 2008-07-07 | $19.95 | $53.93 | 0 | — | — |
| 2008-07-03 | $19.95 | $53.93 | 1,100 | — | — |
| 2008-07-02 | $20.75 | $56.10 | 1,200 | — | — |
| 2008-07-01 | $21.00 | $56.77 | 400 | — | — |
| 2008-06-30 | $20.50 | $55.42 | 100 | — | — |
| 2008-06-27 | $20.95 | $56.64 | 0 | — | — |
| 2008-06-26 | $20.95 | $56.64 | 200 | — | — |
| 2008-06-25 | $20.50 | $55.42 | 0 | — | — |
| 2008-06-24 | $20.50 | $55.42 | 0 | — | — |
| 2008-06-23 | $20.50 | $55.42 | 600 | — | — |
| 2008-06-20 | $21.20 | $57.31 | 100 | — | — |
| 2008-06-19 | $21.45 | $57.99 | 0 | — | — |
| 2008-06-18 | $21.45 | $57.99 | 0 | — | — |
| 2008-06-17 | $21.45 | $57.99 | 0 | — | — |
| 2008-06-16 | $21.45 | $57.99 | 1,200 | — | — |
| 2008-06-13 | $20.50 | $55.42 | 2,400 | — | — |
| 2008-06-12 | $20.00 | $54.07 | 2,400 | — | — |
| 2008-06-11 | $20.70 | $55.96 | 300 | — | — |
| 2008-06-10 | $20.50 | $55.42 | 4,600 | — | — |
| 2008-06-09 | $20.37 | $55.07 | 2,000 | — | — |
| 2008-06-06 | $21.35 | $57.72 | 0 | — | — |
| 2008-06-05 | $21.35 | $57.72 | 0 | — | — |
| 2008-06-04 | $21.35 | $57.72 | 0 | — | — |
| 2008-06-03 | $21.35 | $57.72 | 700 | — | — |
| 2008-06-02 | $22.01 | $59.02 | 1,000 | — | — |
| 2008-05-30 | $22.50 | $60.33 | 2,300 | — | — |
| 2008-05-29 | $23.50 | $63.01 | 0 | — | — |
| 2008-05-28 | $23.50 | $63.01 | 0 | — | — |
| 2008-05-27 | $23.50 | $63.01 | 0 | — | — |
| 2008-05-23 | $23.50 | $63.01 | 0 | — | — |
| 2008-05-22 | $23.50 | $63.01 | 100 | — | — |
| 2008-05-21 | $23.50 | $63.01 | 0 | — | — |
| 2008-05-20 | $23.50 | $63.01 | 200 | — | — |
| 2008-05-19 | $23.70 | $63.55 | 100 | — | — |
| 2008-05-16 | $23.95 | $64.22 | 0 | — | — |
| 2008-05-15 | $23.95 | $64.22 | 800 | — | — |
| 2008-05-14 | $24.50 | $65.69 | 1,700 | — | — |
| 2008-05-13 | $24.55 | $65.83 | 5,900 | — | — |
| 2008-05-12 | $24.00 | $64.35 | 6,000 | — | — |
| 2008-05-09 | $24.20 | $64.89 | 7,500 | — | — |
| 2008-05-08 | $22.50 | $60.33 | 200 | — | — |
| 2008-05-07 | $22.25 | $59.66 | 0 | — | — |
| 2008-05-06 | $22.25 | $59.66 | 1,400 | — | — |
| 2008-05-05 | $22.25 | $59.66 | 0 | — | — |
| 2008-05-02 | $22.25 | $59.66 | 500 | — | — |
| 2008-05-01 | $21.50 | $57.65 | 0 | — | — |
| 2008-04-30 | $21.50 | $57.65 | 0 | — | — |
| 2008-04-29 | $21.50 | $57.65 | 0 | — | — |
| 2008-04-28 | $21.50 | $57.65 | 300 | — | — |
| 2008-04-25 | $21.50 | $57.65 | 400 | — | — |
| 2008-04-24 | $21.00 | $56.31 | 200 | — | — |
| 2008-04-23 | $20.75 | $55.64 | 800 | — | — |
| 2008-04-22 | $20.87 | $55.96 | 500 | — | — |
| 2008-04-21 | $20.70 | $55.50 | 0 | — | — |
| 2008-04-18 | $20.70 | $55.50 | 900 | — | — |
| 2008-04-17 | $21.00 | $56.31 | 300 | — | — |
| 2008-04-16 | $21.25 | $56.98 | 700 | — | — |
| 2008-04-15 | $21.00 | $56.31 | 0 | — | — |
| 2008-04-14 | $21.00 | $56.31 | 500 | — | — |
| 2008-04-11 | $20.61 | $55.26 | 600 | — | — |
| 2008-04-10 | $20.85 | $55.91 | 900 | — | — |
| 2008-04-09 | $21.25 | $56.98 | 100 | — | — |
| 2008-04-08 | $21.35 | $57.25 | 1,400 | — | — |
| 2008-04-07 | $21.65 | $58.05 | 1,900 | — | — |
| 2008-04-04 | $22.29 | $59.77 | 0 | — | — |
| 2008-04-03 | $22.29 | $59.77 | 200 | — | — |
| 2008-04-02 | $22.75 | $61.00 | 300 | — | — |
| 2008-04-01 | $22.25 | $59.26 | 100 | — | — |
| 2008-03-31 | $22.40 | $59.66 | 100 | — | — |
| 2008-03-28 | $22.25 | $59.26 | 300 | — | — |
| 2008-03-27 | $22.75 | $60.59 | 0 | — | — |
| 2008-03-26 | $22.75 | $60.59 | 200 | — | — |
| 2008-03-25 | $22.50 | $59.92 | 1,400 | — | — |
| 2008-03-24 | $22.25 | $59.26 | 1,100 | — | — |
| 2008-03-20 | $21.75 | $57.93 | 1,900 | — | — |
| 2008-03-19 | $23.00 | $61.26 | 1,100 | — | — |
| 2008-03-18 | $22.50 | $59.92 | 1,300 | — | — |
| 2008-03-17 | $21.81 | $58.09 | 7,500 | — | — |
| 2008-03-14 | $22.35 | $59.52 | 1,900 | — | — |
| 2008-03-13 | $23.92 | $63.71 | 600 | — | — |
| 2008-03-12 | $23.75 | $63.25 | 2,600 | — | — |
| 2008-03-11 | $23.85 | $63.52 | 200 | — | — |
| 2008-03-10 | $23.85 | $63.52 | 5,500 | — | — |
| 2008-03-07 | $23.41 | $62.35 | 1,200 | — | — |
| 2008-03-06 | $23.55 | $62.72 | 1,600 | — | — |
| 2008-03-05 | $24.25 | $64.58 | 100 | — | — |
| 2008-03-04 | $24.50 | $65.25 | 800 | — | — |
| 2008-03-03 | $24.75 | $65.92 | 3,800 | — | — |
| 2008-02-29 | $25.00 | $66.10 | 8,200 | — | — |
| 2008-02-28 | $23.55 | $62.27 | 0 | — | — |
| 2008-02-27 | $23.55 | $62.27 | 0 | — | — |
| 2008-02-26 | $23.55 | $62.27 | 0 | — | — |
| 2008-02-25 | $23.55 | $62.27 | 400 | — | — |
| 2008-02-22 | $23.30 | $61.61 | 2,200 | — | — |
| 2008-02-21 | $22.80 | $60.29 | 100 | — | — |
| 2008-02-20 | $22.58 | $59.70 | 0 | — | — |
| 2008-02-19 | $22.58 | $59.70 | 0 | — | — |
| 2008-02-15 | $22.58 | $59.70 | 0 | — | — |
| 2008-02-14 | $22.58 | $59.70 | 0 | — | — |
| 2008-02-13 | $22.58 | $59.70 | 1,500 | — | — |
| 2008-02-12 | $23.50 | $62.14 | 3,600 | — | — |
| 2008-02-11 | $22.75 | $60.15 | 2,000 | — | — |
| 2008-02-08 | $22.50 | $59.49 | 3,000 | — | — |
| 2008-02-07 | $21.75 | $57.51 | 1,300 | — | — |
| 2008-02-06 | $21.75 | $57.51 | 0 | — | — |
| 2008-02-05 | $21.75 | $57.51 | 0 | — | — |
| 2008-02-04 | $21.75 | $57.51 | 0 | — | — |
| 2008-02-01 | $21.75 | $57.51 | 0 | — | — |
| 2008-01-31 | $21.75 | $57.51 | 0 | — | — |
| 2008-01-30 | $21.75 | $57.51 | 0 | — | — |
| 2008-01-29 | $21.75 | $57.51 | 700 | — | — |
| 2008-01-28 | $21.00 | $55.53 | 200 | — | — |
| 2008-01-25 | $21.00 | $55.53 | 300 | — | — |
| 2008-01-24 | $21.00 | $55.53 | 0 | — | — |
| 2008-01-23 | $21.00 | $55.53 | 700 | — | — |
| 2008-01-22 | $21.20 | $56.05 | 0 | — | — |
| 2008-01-18 | $21.20 | $56.05 | 300 | — | — |
| 2008-01-17 | $21.60 | $57.11 | 700 | — | — |
| 2008-01-16 | $21.85 | $57.77 | 0 | — | — |
| 2008-01-15 | $21.85 | $57.77 | 400 | — | — |
| 2008-01-14 | $21.40 | $56.58 | 2,300 | — | — |
| 2008-01-11 | $22.50 | $59.49 | 2,800 | — | — |
| 2008-01-10 | $21.50 | $56.85 | 500 | — | — |
| 2008-01-09 | $21.50 | $56.85 | 800 | — | — |
| 2008-01-08 | $20.75 | $54.87 | 1,100 | — | — |
| 2008-01-07 | $20.25 | $53.54 | 0 | — | — |
| 2008-01-04 | $20.25 | $53.54 | 0 | — | — |
| 2008-01-03 | $20.25 | $53.54 | 1,000 | — | — |
| 2008-01-02 | $20.00 | $52.88 | 600 | — | — |