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
- 1986-10-29 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 | $17.07 | $26.98 | 0 | — | — |
| 2008-12-30 | $17.07 | $26.98 | 800 | — | — |
| 2008-12-29 | $16.10 | $25.44 | 100 | — | — |
| 2008-12-26 | $17.40 | $27.50 | 0 | — | — |
| 2008-12-24 | $17.40 | $27.50 | 700 | — | — |
| 2008-12-23 | $17.53 | $27.70 | 100 | — | — |
| 2008-12-22 | $17.30 | $27.34 | 100 | — | — |
| 2008-12-19 | $18.00 | $28.45 | 0 | — | — |
| 2008-12-18 | $18.00 | $28.45 | 0 | — | — |
| 2008-12-17 | $18.00 | $28.45 | 0 | — | — |
| 2008-12-16 | $18.00 | $28.45 | 3,400 | — | — |
| 2008-12-15 | $17.18 | $27.15 | 0 | — | — |
| 2008-12-12 | $17.18 | $27.15 | 0 | — | — |
| 2008-12-11 | $17.18 | $27.15 | 0 | — | — |
| 2008-12-10 | $17.18 | $27.15 | 0 | — | — |
| 2008-12-09 | $17.18 | $27.15 | 100 | — | — |
| 2008-12-08 | $17.16 | $27.12 | 400 | — | — |
| 2008-12-05 | $16.40 | $25.92 | 300 | — | — |
| 2008-12-04 | $15.30 | $24.18 | 0 | — | — |
| 2008-12-03 | $15.30 | $24.18 | 0 | — | — |
| 2008-12-02 | $15.30 | $24.18 | 1,000 | — | — |
| 2008-12-01 | $17.18 | $27.15 | 700 | — | — |
| 2008-11-28 | $17.00 | $26.87 | 0 | — | — |
| 2008-11-26 | $17.00 | $26.87 | 200 | — | — |
| 2008-11-25 | $16.00 | $25.29 | 0 | — | — |
| 2008-11-24 | $16.00 | $25.29 | 200 | — | — |
| 2008-11-21 | $15.10 | $23.86 | 2,500 | — | — |
| 2008-11-20 | $15.14 | $23.93 | 100 | — | — |
| 2008-11-19 | $15.75 | $24.89 | 0 | — | — |
| 2008-11-18 | $15.75 | $24.89 | 700 | — | — |
| 2008-11-17 | $16.25 | $25.68 | 0 | — | — |
| 2008-11-14 | $16.25 | $25.68 | 0 | — | — |
| 2008-11-13 | $16.25 | $25.68 | 1,600 | — | — |
| 2008-11-12 | $16.26 | $25.70 | 1,100 | — | — |
| 2008-11-11 | $15.75 | $24.89 | 900 | — | — |
| 2008-11-10 | $16.93 | $26.76 | 3,300 | — | — |
| 2008-11-07 | $16.79 | $26.54 | 3,400 | — | — |
| 2008-11-06 | $18.76 | $29.65 | 13,600 | — | — |
| 2008-11-05 | $16.80 | $26.55 | 0 | — | — |
| 2008-11-04 | $16.80 | $26.55 | 0 | — | — |
| 2008-11-03 | $16.80 | $26.55 | 800 | — | — |
| 2008-10-31 | $16.35 | $25.84 | 900 | — | — |
| 2008-10-30 | $15.50 | $24.50 | 0 | — | — |
| 2008-10-29 | $15.50 | $24.35 | 0 | — | — |
| 2008-10-28 | $15.50 | $24.35 | 400 | — | — |
| 2008-10-27 | $15.39 | $24.18 | 3,000 | — | — |
| 2008-10-24 | $15.49 | $24.33 | 400 | — | — |
| 2008-10-23 | $14.20 | $22.31 | 900 | — | — |
| 2008-10-22 | $15.50 | $24.35 | 0 | — | — |
| 2008-10-21 | $15.50 | $24.35 | 0 | — | — |
| 2008-10-20 | $15.50 | $24.35 | 5,200 | — | — |
| 2008-10-17 | $15.68 | $24.63 | 0 | — | — |
| 2008-10-16 | $15.68 | $24.63 | 6,300 | — | — |
| 2008-10-15 | $16.01 | $25.15 | 1,500 | — | — |
| 2008-10-14 | $14.42 | $22.65 | 0 | — | — |
| 2008-10-13 | $14.42 | $22.65 | 7,400 | — | — |
| 2008-10-10 | $12.50 | $19.64 | 400 | — | — |
| 2008-10-09 | $12.50 | $19.64 | 700 | — | — |
| 2008-10-08 | $13.55 | $21.29 | 1,000 | — | — |
| 2008-10-07 | $16.50 | $25.92 | 0 | — | — |
| 2008-10-06 | $16.50 | $25.92 | 2,300 | — | — |
| 2008-10-03 | $17.48 | $27.46 | 3,100 | — | — |
| 2008-10-02 | $17.76 | $27.90 | 0 | — | — |
| 2008-10-01 | $17.76 | $27.90 | 0 | — | — |
| 2008-09-30 | $17.76 | $27.90 | 0 | — | — |
| 2008-09-29 | $17.76 | $27.90 | 0 | — | — |
| 2008-09-26 | $17.76 | $27.90 | 0 | — | — |
| 2008-09-25 | $17.76 | $27.90 | 1,200 | — | — |
| 2008-09-24 | $17.75 | $27.88 | 1,400 | — | — |
| 2008-09-23 | $17.75 | $27.88 | 0 | — | — |
| 2008-09-22 | $17.75 | $27.88 | 0 | — | — |
| 2008-09-19 | $17.75 | $27.88 | 0 | — | — |
| 2008-09-18 | $17.75 | $27.88 | 300 | — | — |
| 2008-09-17 | $18.00 | $28.28 | 0 | — | — |
| 2008-09-16 | $18.00 | $28.28 | 3,100 | — | — |
| 2008-09-15 | $17.84 | $28.03 | 800 | — | — |
| 2008-09-12 | $18.70 | $29.38 | 0 | — | — |
| 2008-09-11 | $18.70 | $29.38 | 0 | — | — |
| 2008-09-10 | $18.70 | $29.38 | 300 | — | — |
| 2008-09-09 | $18.81 | $29.55 | 700 | — | — |
| 2008-09-08 | $18.68 | $29.34 | 600 | — | — |
| 2008-09-05 | $17.66 | $27.74 | 0 | — | — |
| 2008-09-04 | $17.66 | $27.74 | 1,800 | — | — |
| 2008-09-03 | $18.48 | $29.03 | 0 | — | — |
| 2008-09-02 | $18.48 | $29.03 | 600 | — | — |
| 2008-08-29 | $18.76 | $29.47 | 0 | — | — |
| 2008-08-28 | $18.76 | $29.47 | 200 | — | — |
| 2008-08-27 | $18.49 | $29.05 | 0 | — | — |
| 2008-08-26 | $18.49 | $29.05 | 0 | — | — |
| 2008-08-25 | $18.49 | $29.05 | 0 | — | — |
| 2008-08-22 | $18.49 | $29.05 | 1,000 | — | — |
| 2008-08-21 | $18.46 | $29.00 | 0 | — | — |
| 2008-08-20 | $18.46 | $29.00 | 0 | — | — |
| 2008-08-19 | $18.46 | $29.00 | 0 | — | — |
| 2008-08-18 | $18.46 | $29.00 | 0 | — | — |
| 2008-08-15 | $18.46 | $29.00 | 0 | — | — |
| 2008-08-14 | $18.46 | $29.00 | 1,300 | — | — |
| 2008-08-13 | $17.97 | $28.23 | 0 | — | — |
| 2008-08-12 | $17.97 | $28.23 | 0 | — | — |
| 2008-08-11 | $17.97 | $28.23 | 200 | — | — |
| 2008-08-08 | $17.72 | $27.84 | 0 | — | — |
| 2008-08-07 | $17.72 | $27.84 | 0 | — | — |
| 2008-08-06 | $17.72 | $27.84 | 0 | — | — |
| 2008-08-05 | $17.72 | $27.84 | 0 | — | — |
| 2008-08-04 | $17.72 | $27.84 | 0 | — | — |
| 2008-08-01 | $17.72 | $27.84 | 0 | — | — |
| 2008-07-31 | $17.72 | $27.84 | 0 | — | — |
| 2008-07-30 | $17.72 | $27.84 | 0 | — | — |
| 2008-07-29 | $17.72 | $27.69 | 0 | — | — |
| 2008-07-28 | $17.72 | $27.69 | 0 | — | — |
| 2008-07-25 | $17.72 | $27.69 | 0 | — | — |
| 2008-07-24 | $17.72 | $27.69 | 0 | — | — |
| 2008-07-23 | $17.72 | $27.69 | 200 | — | — |
| 2008-07-22 | $18.50 | $28.91 | 200 | — | — |
| 2008-07-21 | $18.00 | $28.13 | 900 | — | — |
| 2008-07-18 | $17.01 | $26.58 | 0 | — | — |
| 2008-07-17 | $17.01 | $26.58 | 0 | — | — |
| 2008-07-16 | $17.01 | $26.58 | 0 | — | — |
| 2008-07-15 | $17.01 | $26.58 | 0 | — | — |
| 2008-07-14 | $17.01 | $26.58 | 1,600 | — | — |
| 2008-07-11 | $17.57 | $27.46 | 0 | — | — |
| 2008-07-10 | $17.57 | $27.46 | 0 | — | — |
| 2008-07-09 | $17.57 | $27.46 | 100 | — | — |
| 2008-07-08 | $17.61 | $27.52 | 0 | — | — |
| 2008-07-07 | $17.61 | $27.52 | 0 | — | — |
| 2008-07-03 | $17.61 | $27.52 | 0 | — | — |
| 2008-07-02 | $17.61 | $27.52 | 0 | — | — |
| 2008-07-01 | $17.61 | $27.52 | 700 | — | — |
| 2008-06-30 | $17.74 | $27.72 | 0 | — | — |
| 2008-06-27 | $17.74 | $27.72 | 1,300 | — | — |
| 2008-06-26 | $17.57 | $27.46 | 0 | — | — |
| 2008-06-25 | $17.57 | $27.46 | 0 | — | — |
| 2008-06-24 | $17.57 | $27.46 | 1,500 | — | — |
| 2008-06-23 | $17.50 | $27.35 | 0 | — | — |
| 2008-06-20 | $17.50 | $27.35 | 0 | — | — |
| 2008-06-19 | $17.50 | $27.35 | 0 | — | — |
| 2008-06-18 | $17.50 | $27.35 | 0 | — | — |
| 2008-06-17 | $17.50 | $27.35 | 0 | — | — |
| 2008-06-16 | $17.50 | $27.35 | 0 | — | — |
| 2008-06-13 | $17.50 | $27.35 | 200 | — | — |
| 2008-06-12 | $17.65 | $27.58 | 0 | — | — |
| 2008-06-11 | $17.65 | $27.58 | 0 | — | — |
| 2008-06-10 | $17.65 | $27.58 | 0 | — | — |
| 2008-06-09 | $17.65 | $27.58 | 0 | — | — |
| 2008-06-06 | $17.65 | $27.58 | 0 | — | — |
| 2008-06-05 | $17.65 | $27.58 | 0 | — | — |
| 2008-06-04 | $17.65 | $27.58 | 0 | — | — |
| 2008-06-03 | $17.65 | $27.58 | 0 | — | — |
| 2008-06-02 | $17.65 | $27.58 | 0 | — | — |
| 2008-05-30 | $17.65 | $27.58 | 0 | — | — |
| 2008-05-29 | $17.65 | $27.58 | 0 | — | — |
| 2008-05-28 | $17.65 | $27.58 | 0 | — | — |
| 2008-05-27 | $17.65 | $27.58 | 0 | — | — |
| 2008-05-23 | $17.65 | $27.58 | 400 | — | — |
| 2008-05-22 | $17.75 | $27.74 | 0 | — | — |
| 2008-05-21 | $17.75 | $27.74 | 0 | — | — |
| 2008-05-20 | $17.75 | $27.74 | 0 | — | — |
| 2008-05-19 | $17.75 | $27.74 | 0 | — | — |
| 2008-05-16 | $17.75 | $27.74 | 0 | — | — |
| 2008-05-15 | $17.75 | $27.74 | 5,000 | — | — |
| 2008-05-14 | $17.00 | $26.57 | 0 | — | — |
| 2008-05-13 | $17.00 | $26.57 | 0 | — | — |
| 2008-05-12 | $17.00 | $26.57 | 0 | — | — |
| 2008-05-09 | $17.00 | $26.57 | 0 | — | — |
| 2008-05-08 | $17.00 | $26.57 | 0 | — | — |
| 2008-05-07 | $17.00 | $26.57 | 1,000 | — | — |
| 2008-05-06 | $18.85 | $29.46 | 0 | — | — |
| 2008-05-05 | $18.85 | $29.46 | 0 | — | — |
| 2008-05-02 | $18.85 | $29.46 | 0 | — | — |
| 2008-05-01 | $18.85 | $29.46 | 0 | — | — |
| 2008-04-30 | $18.85 | $29.46 | 0 | — | — |
| 2008-04-29 | $18.85 | $29.46 | 1,300 | — | — |
| 2008-04-28 | $18.85 | $29.31 | 1,500 | — | — |
| 2008-04-25 | $18.70 | $29.08 | 2,200 | — | — |
| 2008-04-24 | $17.79 | $27.66 | 0 | — | — |
| 2008-04-23 | $17.79 | $27.66 | 0 | — | — |
| 2008-04-22 | $17.79 | $27.66 | 200 | — | — |
| 2008-04-21 | $17.75 | $27.60 | 0 | — | — |
| 2008-04-18 | $17.75 | $27.60 | 0 | — | — |
| 2008-04-17 | $17.75 | $27.60 | 0 | — | — |
| 2008-04-16 | $17.75 | $27.60 | 0 | — | — |
| 2008-04-15 | $17.75 | $27.60 | 0 | — | — |
| 2008-04-14 | $17.75 | $27.60 | 0 | — | — |
| 2008-04-11 | $17.75 | $27.60 | 0 | — | — |
| 2008-04-10 | $17.75 | $27.60 | 0 | — | — |
| 2008-04-09 | $17.75 | $27.60 | 500 | — | — |
| 2008-04-08 | $17.95 | $27.91 | 400 | — | — |
| 2008-04-07 | $17.95 | $27.91 | 0 | — | — |
| 2008-04-04 | $17.95 | $27.91 | 0 | — | — |
| 2008-04-03 | $17.95 | $27.91 | 0 | — | — |
| 2008-04-02 | $17.95 | $27.91 | 0 | — | — |
| 2008-04-01 | $17.95 | $27.91 | 0 | — | — |
| 2008-03-31 | $17.95 | $27.91 | 0 | — | — |
| 2008-03-28 | $17.95 | $27.91 | 500 | — | — |
| 2008-03-27 | $18.67 | $29.03 | 0 | — | — |
| 2008-03-26 | $18.67 | $29.03 | 0 | — | — |
| 2008-03-25 | $18.67 | $29.03 | 0 | — | — |
| 2008-03-24 | $18.67 | $29.03 | 2,400 | — | — |
| 2008-03-20 | $17.97 | $27.94 | 500 | — | — |
| 2008-03-19 | $18.01 | $28.00 | 0 | — | — |
| 2008-03-18 | $18.01 | $28.00 | 1,000 | — | — |
| 2008-03-17 | $17.95 | $27.91 | 200 | — | — |
| 2008-03-14 | $18.75 | $29.16 | 0 | — | — |
| 2008-03-13 | $18.75 | $29.16 | 200 | — | — |
| 2008-03-12 | $19.50 | $30.32 | 0 | — | — |
| 2008-03-11 | $19.50 | $30.32 | 0 | — | — |
| 2008-03-10 | $19.50 | $30.32 | 0 | — | — |
| 2008-03-07 | $19.50 | $30.32 | 0 | — | — |
| 2008-03-06 | $19.50 | $30.32 | 800 | — | — |
| 2008-03-05 | $18.05 | $28.07 | 0 | — | — |
| 2008-03-04 | $18.05 | $28.07 | 0 | — | — |
| 2008-03-03 | $18.05 | $28.07 | 4,700 | — | — |
| 2008-02-29 | $19.25 | $29.93 | 0 | — | — |
| 2008-02-28 | $19.25 | $29.93 | 0 | — | — |
| 2008-02-27 | $19.25 | $29.93 | 700 | — | — |
| 2008-02-26 | $18.09 | $28.13 | 100 | — | — |
| 2008-02-25 | $18.75 | $29.16 | 0 | — | — |
| 2008-02-22 | $18.75 | $29.16 | 0 | — | — |
| 2008-02-21 | $18.75 | $29.16 | 400 | — | — |
| 2008-02-20 | $18.95 | $29.47 | 0 | — | — |
| 2008-02-19 | $18.95 | $29.47 | 3,000 | — | — |
| 2008-02-15 | $18.05 | $28.07 | 400 | — | — |
| 2008-02-14 | $18.50 | $28.77 | 0 | — | — |
| 2008-02-13 | $18.50 | $28.77 | 600 | — | — |
| 2008-02-12 | $18.08 | $28.11 | 0 | — | — |
| 2008-02-11 | $18.08 | $28.11 | 0 | — | — |
| 2008-02-08 | $18.08 | $28.11 | 700 | — | — |
| 2008-02-07 | $18.14 | $28.21 | 800 | — | — |
| 2008-02-06 | $18.01 | $28.00 | 1,400 | — | — |
| 2008-02-05 | $18.47 | $28.72 | 2,200 | — | — |
| 2008-02-04 | $18.14 | $28.21 | 900 | — | — |
| 2008-02-01 | $18.25 | $28.38 | 11,600 | — | — |
| 2008-01-31 | $19.55 | $30.40 | 3,200 | — | — |
| 2008-01-30 | $17.75 | $27.60 | 0 | — | — |
| 2008-01-29 | $17.75 | $27.48 | 700 | — | — |
| 2008-01-28 | $18.19 | $28.16 | 2,100 | — | — |
| 2008-01-25 | $18.25 | $28.25 | 6,900 | — | — |
| 2008-01-24 | $18.25 | $28.25 | 400 | — | — |
| 2008-01-23 | $18.25 | $28.25 | 2,000 | — | — |
| 2008-01-22 | $18.35 | $28.41 | 0 | — | — |
| 2008-01-18 | $18.35 | $28.41 | 0 | — | — |
| 2008-01-17 | $18.35 | $28.41 | 800 | — | — |
| 2008-01-16 | $18.51 | $28.66 | 0 | — | — |
| 2008-01-15 | $18.51 | $28.66 | 400 | — | — |
| 2008-01-14 | $18.51 | $28.66 | 200 | — | — |
| 2008-01-11 | $19.60 | $30.34 | 2,800 | — | — |
| 2008-01-10 | $18.49 | $28.63 | 0 | — | — |
| 2008-01-09 | $18.49 | $28.63 | 0 | — | — |
| 2008-01-08 | $18.49 | $28.63 | 0 | — | — |
| 2008-01-07 | $18.49 | $28.63 | 2,100 | — | — |
| 2008-01-04 | $18.25 | $28.25 | 0 | — | — |
| 2008-01-03 | $18.25 | $28.25 | 0 | — | — |
| 2008-01-02 | $18.25 | $28.25 | 300 | — | — |