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
- 1999-01-04 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 | $17.32 | $22.71 | 1,013 | — | — |
| 2008-12-30 | $17.77 | $23.29 | 0 | — | — |
| 2008-12-29 | $17.77 | $23.29 | 450 | — | — |
| 2008-12-26 | $17.32 | $22.71 | 563 | — | — |
| 2008-12-24 | $17.32 | $22.71 | 0 | — | — |
| 2008-12-23 | $17.32 | $22.71 | 0 | — | — |
| 2008-12-22 | $17.32 | $22.71 | 0 | — | — |
| 2008-12-19 | $17.32 | $22.71 | 225 | — | — |
| 2008-12-18 | $17.32 | $22.71 | 0 | — | — |
| 2008-12-17 | $17.32 | $22.71 | 450 | — | — |
| 2008-12-16 | $17.54 | $23.00 | 1,126 | — | — |
| 2008-12-15 | $18.43 | $24.17 | 0 | — | — |
| 2008-12-12 | $18.43 | $24.17 | 0 | — | — |
| 2008-12-11 | $18.43 | $24.17 | 563 | — | — |
| 2008-12-10 | $17.72 | $23.24 | 1,689 | — | — |
| 2008-12-09 | $18.65 | $24.46 | 225 | — | — |
| 2008-12-08 | $17.24 | $22.61 | 563 | — | — |
| 2008-12-05 | $18.65 | $24.46 | 1,576 | — | — |
| 2008-12-04 | $18.88 | $24.75 | 0 | — | — |
| 2008-12-03 | $18.88 | $24.75 | 0 | — | — |
| 2008-12-02 | $18.88 | $24.75 | 0 | — | — |
| 2008-12-01 | $18.88 | $24.75 | 113 | — | — |
| 2008-11-28 | $17.77 | $23.29 | 0 | — | — |
| 2008-11-26 | $17.77 | $23.29 | 1,013 | — | — |
| 2008-11-25 | $18.57 | $24.34 | 225 | — | — |
| 2008-11-24 | $18.39 | $24.11 | 1,013 | — | — |
| 2008-11-21 | $18.39 | $24.11 | 1,801 | — | — |
| 2008-11-20 | $18.57 | $24.34 | 2,477 | — | — |
| 2008-11-19 | $18.65 | $24.45 | 0 | — | — |
| 2008-11-18 | $18.65 | $24.45 | 2,589 | — | — |
| 2008-11-17 | $18.21 | $23.88 | 450 | — | — |
| 2008-11-14 | $18.21 | $23.88 | 1,126 | — | — |
| 2008-11-13 | $18.21 | $23.88 | 1,689 | — | — |
| 2008-11-12 | $18.21 | $23.88 | 0 | — | — |
| 2008-11-11 | $18.21 | $23.82 | 0 | — | — |
| 2008-11-10 | $18.21 | $23.82 | 450 | — | — |
| 2008-11-07 | $17.77 | $23.24 | 1,126 | — | — |
| 2008-11-06 | $18.65 | $24.40 | 1,238 | — | — |
| 2008-11-05 | $17.77 | $23.24 | 0 | — | — |
| 2008-11-04 | $17.77 | $23.24 | 0 | — | — |
| 2008-11-03 | $17.77 | $23.24 | 9,231 | — | — |
| 2008-10-31 | $16.79 | $21.96 | 3,602 | — | — |
| 2008-10-30 | $16.74 | $21.90 | 1,126 | — | — |
| 2008-10-29 | $16.83 | $22.02 | 1,689 | — | — |
| 2008-10-28 | $17.54 | $22.95 | 4,278 | — | — |
| 2008-10-27 | $17.77 | $23.24 | 0 | — | — |
| 2008-10-24 | $17.77 | $23.24 | 0 | — | — |
| 2008-10-23 | $17.77 | $23.24 | 338 | — | — |
| 2008-10-22 | $17.32 | $22.66 | 0 | — | — |
| 2008-10-21 | $17.32 | $22.66 | 901 | — | — |
| 2008-10-20 | $17.32 | $22.66 | 450 | — | — |
| 2008-10-17 | $18.65 | $24.40 | 338 | — | — |
| 2008-10-16 | $17.33 | $22.67 | 225 | — | — |
| 2008-10-15 | $17.34 | $22.68 | 113 | — | — |
| 2008-10-14 | $17.50 | $22.61 | 225 | — | — |
| 2008-10-13 | $17.37 | $22.44 | 338 | — | — |
| 2008-10-10 | $17.54 | $22.67 | 225 | — | — |
| 2008-10-09 | $17.77 | $22.95 | 1,013 | — | — |
| 2008-10-08 | $17.77 | $22.95 | 450 | — | — |
| 2008-10-07 | $17.85 | $23.07 | 563 | — | — |
| 2008-10-06 | $18.21 | $23.53 | 901 | — | — |
| 2008-10-03 | $19.10 | $24.68 | 1,576 | — | — |
| 2008-10-02 | $19.54 | $25.25 | 338 | — | — |
| 2008-10-01 | $19.94 | $25.77 | 1,914 | — | — |
| 2008-09-30 | $19.94 | $25.77 | 1,576 | — | — |
| 2008-09-29 | $19.94 | $25.77 | 0 | — | — |
| 2008-09-26 | $19.94 | $25.77 | 1,801 | — | — |
| 2008-09-25 | $19.94 | $25.77 | 1,126 | — | — |
| 2008-09-24 | $18.92 | $24.45 | 788 | — | — |
| 2008-09-23 | $18.94 | $24.47 | 1,914 | — | — |
| 2008-09-22 | $19.85 | $25.65 | 1,126 | — | — |
| 2008-09-19 | $20.34 | $26.28 | 225 | — | — |
| 2008-09-18 | $20.34 | $26.28 | 0 | — | — |
| 2008-09-17 | $20.34 | $26.28 | 113 | — | — |
| 2008-09-16 | $20.30 | $26.22 | 1,013 | — | — |
| 2008-09-15 | $20.31 | $26.24 | 338 | — | — |
| 2008-09-12 | $20.40 | $26.36 | 1,463 | — | — |
| 2008-09-11 | $20.43 | $26.40 | 6,754 | — | — |
| 2008-09-10 | $20.43 | $26.40 | 0 | — | — |
| 2008-09-09 | $20.43 | $26.40 | 113 | — | — |
| 2008-09-08 | $20.43 | $26.40 | 0 | — | — |
| 2008-09-05 | $20.43 | $26.40 | 0 | — | — |
| 2008-09-04 | $20.43 | $26.40 | 113 | — | — |
| 2008-09-03 | $20.43 | $26.40 | 0 | — | — |
| 2008-09-02 | $20.43 | $26.40 | 0 | — | — |
| 2008-08-29 | $20.43 | $26.40 | 450 | — | — |
| 2008-08-28 | $19.66 | $25.40 | 450 | — | — |
| 2008-08-27 | $20.43 | $26.40 | 0 | — | — |
| 2008-08-26 | $20.43 | $26.40 | 225 | — | — |
| 2008-08-25 | $20.43 | $26.40 | 1,013 | — | — |
| 2008-08-22 | $20.43 | $26.40 | 113 | — | — |
| 2008-08-21 | $20.42 | $26.39 | 563 | — | — |
| 2008-08-20 | $19.99 | $25.82 | 113 | — | — |
| 2008-08-19 | $19.99 | $25.82 | 450 | — | — |
| 2008-08-18 | $20.43 | $26.40 | 225 | — | — |
| 2008-08-15 | $20.43 | $26.40 | 113 | — | — |
| 2008-08-14 | $20.43 | $26.40 | 0 | — | — |
| 2008-08-13 | $20.43 | $26.40 | 450 | — | — |
| 2008-08-12 | $20.21 | $26.11 | 788 | — | — |
| 2008-08-11 | $20.43 | $26.40 | 1,463 | — | — |
| 2008-08-08 | $20.42 | $26.39 | 0 | — | — |
| 2008-08-07 | $20.42 | $26.39 | 2,251 | — | — |
| 2008-08-06 | $20.00 | $25.83 | 5,404 | — | — |
| 2008-08-05 | $21.72 | $28.06 | 338 | — | — |
| 2008-08-04 | $20.65 | $26.68 | 2,026 | — | — |
| 2008-08-01 | $21.10 | $27.26 | 1,463 | — | — |
| 2008-07-31 | $22.21 | $28.69 | 113 | — | — |
| 2008-07-30 | $21.99 | $28.41 | 563 | — | — |
| 2008-07-29 | $21.76 | $28.12 | 2,139 | — | — |
| 2008-07-28 | $21.54 | $27.83 | 5,066 | — | — |
| 2008-07-25 | $20.79 | $26.86 | 1,689 | — | — |
| 2008-07-24 | $20.83 | $26.91 | 3,828 | — | — |
| 2008-07-23 | $20.88 | $26.97 | 2,477 | — | — |
| 2008-07-22 | $20.14 | $26.02 | 5,178 | — | — |
| 2008-07-21 | $19.13 | $24.72 | 0 | — | — |
| 2008-07-18 | $19.13 | $24.72 | 1,126 | — | — |
| 2008-07-17 | $19.54 | $25.25 | 0 | — | — |
| 2008-07-16 | $19.54 | $25.25 | 225 | — | — |
| 2008-07-15 | $19.59 | $25.31 | 225 | — | — |
| 2008-07-14 | $21.06 | $27.21 | 0 | — | — |
| 2008-07-11 | $21.06 | $27.21 | 0 | — | — |
| 2008-07-10 | $21.06 | $27.21 | 0 | — | — |
| 2008-07-09 | $21.06 | $27.21 | 0 | — | — |
| 2008-07-08 | $21.06 | $26.95 | 227 | — | — |
| 2008-07-07 | $19.88 | $25.43 | 910 | — | — |
| 2008-07-03 | $20.23 | $25.88 | 0 | — | — |
| 2008-07-02 | $20.23 | $25.88 | 0 | — | — |
| 2008-07-01 | $20.23 | $25.88 | 114 | — | — |
| 2008-06-30 | $20.23 | $25.88 | 0 | — | — |
| 2008-06-27 | $20.23 | $25.88 | 0 | — | — |
| 2008-06-26 | $20.23 | $25.88 | 0 | — | — |
| 2008-06-25 | $20.23 | $25.88 | 455 | — | — |
| 2008-06-24 | $20.23 | $25.88 | 0 | — | — |
| 2008-06-23 | $20.23 | $25.88 | 0 | — | — |
| 2008-06-20 | $20.23 | $25.88 | 0 | — | — |
| 2008-06-19 | $20.23 | $25.88 | 1,023 | — | — |
| 2008-06-18 | $19.92 | $25.48 | 341 | — | — |
| 2008-06-17 | $20.23 | $25.88 | 227 | — | — |
| 2008-06-16 | $20.23 | $25.88 | 341 | — | — |
| 2008-06-13 | $20.23 | $25.88 | 227 | — | — |
| 2008-06-12 | $20.23 | $25.88 | 0 | — | — |
| 2008-06-11 | $20.23 | $25.88 | 0 | — | — |
| 2008-06-10 | $20.23 | $25.88 | 0 | — | — |
| 2008-06-09 | $20.23 | $25.88 | 0 | — | — |
| 2008-06-06 | $20.23 | $25.88 | 0 | — | — |
| 2008-06-05 | $20.23 | $25.88 | 568 | — | — |
| 2008-06-04 | $20.23 | $25.88 | 0 | — | — |
| 2008-06-03 | $20.23 | $25.88 | 341 | — | — |
| 2008-06-02 | $20.84 | $26.67 | 0 | — | — |
| 2008-05-30 | $20.84 | $26.67 | 0 | — | — |
| 2008-05-29 | $20.84 | $26.67 | 0 | — | — |
| 2008-05-28 | $20.84 | $26.67 | 0 | — | — |
| 2008-05-27 | $20.84 | $26.67 | 682 | — | — |
| 2008-05-23 | $20.67 | $26.44 | 1,705 | — | — |
| 2008-05-22 | $20.32 | $25.99 | 0 | — | — |
| 2008-05-21 | $20.32 | $25.99 | 2,842 | — | — |
| 2008-05-20 | $21.11 | $27.00 | 0 | — | — |
| 2008-05-19 | $21.11 | $27.00 | 0 | — | — |
| 2008-05-16 | $21.11 | $27.00 | 0 | — | — |
| 2008-05-15 | $21.11 | $27.00 | 341 | — | — |
| 2008-05-14 | $21.11 | $27.00 | 0 | — | — |
| 2008-05-13 | $21.11 | $27.00 | 0 | — | — |
| 2008-05-12 | $21.11 | $27.00 | 0 | — | — |
| 2008-05-09 | $21.11 | $27.00 | 1,023 | — | — |
| 2008-05-08 | $21.11 | $27.00 | 1,364 | — | — |
| 2008-05-07 | $20.89 | $26.72 | 36,384 | — | — |
| 2008-05-06 | $20.23 | $25.88 | 1,364 | — | — |
| 2008-05-05 | $20.23 | $25.88 | 227 | — | — |
| 2008-05-02 | $20.23 | $25.88 | 227 | — | — |
| 2008-05-01 | $19.79 | $25.32 | 0 | — | — |
| 2008-04-30 | $19.79 | $25.32 | 2,274 | — | — |
| 2008-04-29 | $19.79 | $25.32 | 0 | — | — |
| 2008-04-28 | $19.79 | $25.32 | 455 | — | — |
| 2008-04-25 | $19.79 | $25.32 | 3,184 | — | — |
| 2008-04-24 | $19.13 | $24.47 | 3,752 | — | — |
| 2008-04-23 | $18.47 | $23.63 | 5,230 | — | — |
| 2008-04-22 | $18.47 | $23.63 | 0 | — | — |
| 2008-04-21 | $18.47 | $23.63 | 0 | — | — |
| 2008-04-18 | $18.47 | $23.63 | 1,705 | — | — |
| 2008-04-17 | $18.47 | $23.63 | 455 | — | — |
| 2008-04-16 | $18.47 | $23.63 | 114 | — | — |
| 2008-04-15 | $18.47 | $23.63 | 1,251 | — | — |
| 2008-04-14 | $18.47 | $23.63 | 455 | — | — |
| 2008-04-11 | $18.25 | $23.35 | 1,819 | — | — |
| 2008-04-10 | $18.12 | $23.18 | 114 | — | — |
| 2008-04-09 | $18.47 | $23.63 | 0 | — | — |
| 2008-04-08 | $18.47 | $23.36 | 227 | — | — |
| 2008-04-07 | $18.47 | $23.36 | 568 | — | — |
| 2008-04-04 | $18.47 | $23.36 | 682 | — | — |
| 2008-04-03 | $18.47 | $23.36 | 0 | — | — |
| 2008-04-02 | $18.47 | $23.36 | 341 | — | — |
| 2008-04-01 | $18.47 | $23.36 | 227 | — | — |
| 2008-03-31 | $18.47 | $23.36 | 0 | — | — |
| 2008-03-28 | $18.47 | $23.36 | 0 | — | — |
| 2008-03-27 | $18.47 | $23.36 | 0 | — | — |
| 2008-03-26 | $18.47 | $23.36 | 0 | — | — |
| 2008-03-25 | $18.47 | $23.36 | 568 | — | — |
| 2008-03-24 | $18.47 | $23.36 | 0 | — | — |
| 2008-03-20 | $18.47 | $23.36 | 1,478 | — | — |
| 2008-03-19 | $18.47 | $23.36 | 0 | — | — |
| 2008-03-18 | $18.47 | $23.36 | 1,592 | — | — |
| 2008-03-17 | $18.91 | $23.92 | 0 | — | — |
| 2008-03-14 | $18.91 | $23.92 | 3,070 | — | — |
| 2008-03-13 | $18.47 | $23.36 | 682 | — | — |
| 2008-03-12 | $19.35 | $24.48 | 0 | — | — |
| 2008-03-11 | $19.35 | $24.48 | 0 | — | — |
| 2008-03-10 | $19.35 | $24.48 | 568 | — | — |
| 2008-03-07 | $19.35 | $24.48 | 0 | — | — |
| 2008-03-06 | $19.35 | $24.48 | 2,274 | — | — |
| 2008-03-05 | $19.35 | $24.48 | 0 | — | — |
| 2008-03-04 | $19.35 | $24.48 | 568 | — | — |
| 2008-03-03 | $19.35 | $24.48 | 0 | — | — |
| 2008-02-29 | $19.35 | $24.48 | 0 | — | — |
| 2008-02-28 | $19.35 | $24.48 | 0 | — | — |
| 2008-02-27 | $19.35 | $24.48 | 796 | — | — |
| 2008-02-26 | $18.91 | $23.92 | 2,388 | — | — |
| 2008-02-25 | $19.35 | $24.48 | 1,592 | — | — |
| 2008-02-22 | $18.65 | $23.59 | 4,093 | — | — |
| 2008-02-21 | $18.07 | $22.86 | 0 | — | — |
| 2008-02-20 | $18.07 | $22.86 | 227 | — | — |
| 2008-02-19 | $18.07 | $22.86 | 1,592 | — | — |
| 2008-02-15 | $18.03 | $22.81 | 341 | — | — |
| 2008-02-14 | $18.03 | $22.81 | 227 | — | — |
| 2008-02-13 | $18.03 | $22.81 | 19,102 | — | — |
| 2008-02-12 | $18.47 | $23.36 | 568 | — | — |
| 2008-02-11 | $18.47 | $23.36 | 0 | — | — |
| 2008-02-08 | $18.47 | $23.36 | 0 | — | — |
| 2008-02-07 | $18.47 | $23.36 | 1,251 | — | — |
| 2008-02-06 | $18.03 | $22.81 | 227 | — | — |
| 2008-02-05 | $18.47 | $23.36 | 0 | — | — |
| 2008-02-04 | $18.47 | $23.36 | 0 | — | — |
| 2008-02-01 | $18.47 | $23.36 | 5,116 | — | — |
| 2008-01-31 | $18.03 | $22.81 | 1,705 | — | — |
| 2008-01-30 | $18.25 | $23.09 | 0 | — | — |
| 2008-01-29 | $18.25 | $23.09 | 16,828 | — | — |
| 2008-01-28 | $18.91 | $23.92 | 1,137 | — | — |
| 2008-01-25 | $18.60 | $23.53 | 1,137 | — | — |
| 2008-01-24 | $18.60 | $23.53 | 25,582 | — | — |
| 2008-01-23 | $16.23 | $20.53 | 227 | — | — |
| 2008-01-22 | $16.27 | $20.58 | 2,956 | — | — |
| 2008-01-18 | $16.93 | $21.42 | 0 | — | — |
| 2008-01-17 | $16.93 | $21.42 | 0 | — | — |
| 2008-01-16 | $16.93 | $21.42 | 0 | — | — |
| 2008-01-15 | $16.93 | $21.42 | 3,411 | — | — |
| 2008-01-14 | $17.37 | $21.97 | 1,137 | — | — |
| 2008-01-11 | $17.37 | $21.97 | 1,819 | — | — |
| 2008-01-10 | $16.93 | $21.42 | 341 | — | — |
| 2008-01-09 | $17.59 | $22.00 | 1,592 | — | — |
| 2008-01-08 | $17.63 | $22.05 | 0 | — | — |
| 2008-01-07 | $17.63 | $22.05 | 1,137 | — | — |
| 2008-01-04 | $18.03 | $22.55 | 796 | — | — |
| 2008-01-03 | $17.59 | $22.00 | 0 | — | — |
| 2008-01-02 | $17.59 | $22.00 | 0 | — | — |