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
- 2001-07-05 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 | $16.10 | $18.21 | 0 | — | — |
| 2008-12-30 | $16.10 | $18.21 | 0 | — | — |
| 2008-12-29 | $16.10 | $18.21 | 0 | — | — |
| 2008-12-26 | $16.10 | $18.21 | 0 | — | — |
| 2008-12-24 | $16.10 | $18.21 | 0 | — | — |
| 2008-12-23 | $16.10 | $18.21 | 0 | — | — |
| 2008-12-22 | $16.10 | $18.21 | 0 | — | — |
| 2008-12-19 | $16.10 | $18.21 | 0 | — | — |
| 2008-12-18 | $16.10 | $18.21 | 0 | — | — |
| 2008-12-17 | $16.10 | $18.21 | 0 | — | — |
| 2008-12-16 | $16.10 | $18.21 | 0 | — | — |
| 2008-12-15 | $16.10 | $18.21 | 200 | — | — |
| 2008-12-12 | $16.50 | $18.66 | 400 | — | — |
| 2008-12-11 | $15.50 | $17.53 | 0 | — | — |
| 2008-12-10 | $15.50 | $17.53 | 500 | — | — |
| 2008-12-09 | $14.75 | $16.68 | 2,300 | — | — |
| 2008-12-08 | $15.55 | $17.59 | 0 | — | — |
| 2008-12-05 | $15.55 | $17.59 | 0 | — | — |
| 2008-12-04 | $15.55 | $17.59 | 0 | — | — |
| 2008-12-03 | $15.55 | $17.59 | 1,000 | — | — |
| 2008-12-02 | $16.05 | $18.16 | 800 | — | — |
| 2008-12-01 | $17.60 | $19.91 | 0 | — | — |
| 2008-11-28 | $17.60 | $19.91 | 0 | — | — |
| 2008-11-26 | $17.60 | $19.91 | 1,500 | — | — |
| 2008-11-25 | $20.25 | $22.91 | 0 | — | — |
| 2008-11-24 | $20.25 | $22.91 | 0 | — | — |
| 2008-11-21 | $20.25 | $22.91 | 0 | — | — |
| 2008-11-20 | $20.25 | $22.91 | 1,300 | — | — |
| 2008-11-19 | $21.05 | $23.81 | 400 | — | — |
| 2008-11-18 | $21.05 | $23.81 | 200 | — | — |
| 2008-11-17 | $22.00 | $24.89 | 0 | — | — |
| 2008-11-14 | $22.00 | $24.89 | 100 | — | — |
| 2008-11-13 | $22.50 | $25.45 | 0 | — | — |
| 2008-11-12 | $22.50 | $25.45 | 0 | — | — |
| 2008-11-11 | $22.50 | $25.45 | 0 | — | — |
| 2008-11-10 | $22.50 | $25.45 | 0 | — | — |
| 2008-11-07 | $22.50 | $25.45 | 2,800 | — | — |
| 2008-11-06 | $22.50 | $25.45 | 1,100 | — | — |
| 2008-11-05 | $22.50 | $25.45 | 200 | — | — |
| 2008-11-04 | $22.00 | $24.89 | 200 | — | — |
| 2008-11-03 | $20.25 | $22.91 | 0 | — | — |
| 2008-10-31 | $20.25 | $22.91 | 600 | — | — |
| 2008-10-30 | $18.50 | $20.93 | 0 | — | — |
| 2008-10-29 | $18.50 | $20.73 | 1,000 | — | — |
| 2008-10-28 | $17.50 | $19.61 | 0 | — | — |
| 2008-10-27 | $17.50 | $19.61 | 800 | — | — |
| 2008-10-24 | $17.60 | $19.73 | 0 | — | — |
| 2008-10-23 | $17.60 | $19.73 | 300 | — | — |
| 2008-10-22 | $17.75 | $19.89 | 0 | — | — |
| 2008-10-21 | $17.75 | $19.89 | 1,500 | — | — |
| 2008-10-20 | $20.00 | $22.42 | 500 | — | — |
| 2008-10-17 | $20.00 | $22.42 | 0 | — | — |
| 2008-10-16 | $20.00 | $22.42 | 0 | — | — |
| 2008-10-15 | $20.00 | $22.42 | 0 | — | — |
| 2008-10-14 | $20.00 | $22.42 | 100 | — | — |
| 2008-10-13 | $18.00 | $20.17 | 0 | — | — |
| 2008-10-10 | $18.00 | $20.17 | 0 | — | — |
| 2008-10-09 | $18.00 | $20.17 | 0 | — | — |
| 2008-10-08 | $18.00 | $20.17 | 0 | — | — |
| 2008-10-07 | $18.00 | $20.17 | 0 | — | — |
| 2008-10-06 | $18.00 | $20.17 | 700 | — | — |
| 2008-10-03 | $17.50 | $19.61 | 1,000 | — | — |
| 2008-10-02 | $18.00 | $20.17 | 0 | — | — |
| 2008-10-01 | $18.00 | $20.17 | 0 | — | — |
| 2008-09-30 | $18.00 | $20.17 | 200 | — | — |
| 2008-09-29 | $17.30 | $19.39 | 0 | — | — |
| 2008-09-26 | $17.30 | $19.39 | 0 | — | — |
| 2008-09-25 | $17.30 | $19.39 | 0 | — | — |
| 2008-09-24 | $17.30 | $19.39 | 200 | — | — |
| 2008-09-23 | $17.00 | $19.05 | 0 | — | — |
| 2008-09-22 | $17.00 | $19.05 | 0 | — | — |
| 2008-09-19 | $17.00 | $19.05 | 37,500 | — | — |
| 2008-09-18 | $17.00 | $19.05 | 4,000 | — | — |
| 2008-09-17 | $18.33 | $20.54 | 0 | — | — |
| 2008-09-16 | $18.33 | $20.54 | 600 | — | — |
| 2008-09-15 | $21.95 | $24.60 | 0 | — | — |
| 2008-09-12 | $21.95 | $24.60 | 0 | — | — |
| 2008-09-11 | $21.95 | $24.60 | 0 | — | — |
| 2008-09-10 | $21.95 | $24.60 | 0 | — | — |
| 2008-09-09 | $21.95 | $24.60 | 0 | — | — |
| 2008-09-08 | $21.95 | $24.60 | 300 | — | — |
| 2008-09-05 | $21.45 | $24.04 | 100 | — | — |
| 2008-09-04 | $21.00 | $23.54 | 0 | — | — |
| 2008-09-03 | $21.00 | $23.54 | 500 | — | — |
| 2008-09-02 | $21.95 | $24.60 | 900 | — | — |
| 2008-08-29 | $21.55 | $24.15 | 1,500 | — | — |
| 2008-08-28 | $21.50 | $24.10 | 2,100 | — | — |
| 2008-08-27 | $21.50 | $24.10 | 1,200 | — | — |
| 2008-08-26 | $21.50 | $24.10 | 3,100 | — | — |
| 2008-08-25 | $21.50 | $24.10 | 1,000 | — | — |
| 2008-08-22 | $20.50 | $22.98 | 0 | — | — |
| 2008-08-21 | $20.50 | $22.98 | 0 | — | — |
| 2008-08-20 | $20.50 | $22.98 | 0 | — | — |
| 2008-08-19 | $20.50 | $22.98 | 0 | — | — |
| 2008-08-18 | $20.50 | $22.98 | 300 | — | — |
| 2008-08-15 | $21.49 | $24.09 | 100 | — | — |
| 2008-08-14 | $21.00 | $23.54 | 700 | — | — |
| 2008-08-13 | $20.50 | $22.98 | 0 | — | — |
| 2008-08-12 | $20.50 | $22.98 | 700 | — | — |
| 2008-08-11 | $19.25 | $21.57 | 0 | — | — |
| 2008-08-08 | $19.25 | $21.57 | 0 | — | — |
| 2008-08-07 | $19.25 | $21.57 | 0 | — | — |
| 2008-08-06 | $19.25 | $21.57 | 0 | — | — |
| 2008-08-05 | $19.25 | $21.57 | 0 | — | — |
| 2008-08-04 | $19.25 | $21.57 | 0 | — | — |
| 2008-08-01 | $19.25 | $21.57 | 0 | — | — |
| 2008-07-31 | $19.25 | $21.57 | 0 | — | — |
| 2008-07-30 | $19.25 | $21.57 | 600 | — | — |
| 2008-07-29 | $19.25 | $21.38 | 700 | — | — |
| 2008-07-28 | $19.00 | $21.11 | 0 | — | — |
| 2008-07-25 | $19.00 | $21.11 | 0 | — | — |
| 2008-07-24 | $19.00 | $21.11 | 0 | — | — |
| 2008-07-23 | $19.00 | $21.11 | 0 | — | — |
| 2008-07-22 | $19.00 | $21.11 | 0 | — | — |
| 2008-07-21 | $19.00 | $21.11 | 1,500 | — | — |
| 2008-07-18 | $17.50 | $19.44 | 1,400 | — | — |
| 2008-07-17 | $19.00 | $21.11 | 0 | — | — |
| 2008-07-16 | $19.00 | $21.11 | 0 | — | — |
| 2008-07-15 | $19.00 | $21.11 | 0 | — | — |
| 2008-07-14 | $19.00 | $21.11 | 100 | — | — |
| 2008-07-11 | $18.50 | $20.55 | 0 | — | — |
| 2008-07-10 | $18.50 | $20.55 | 0 | — | — |
| 2008-07-09 | $18.50 | $20.55 | 1,100 | — | — |
| 2008-07-08 | $18.50 | $20.55 | 6,300 | — | — |
| 2008-07-07 | $20.00 | $22.22 | 0 | — | — |
| 2008-07-03 | $20.00 | $22.22 | 0 | — | — |
| 2008-07-02 | $20.00 | $22.22 | 600 | — | — |
| 2008-07-01 | $20.65 | $22.94 | 2,300 | — | — |
| 2008-06-30 | $21.00 | $23.33 | 400 | — | — |
| 2008-06-27 | $21.75 | $24.16 | 0 | — | — |
| 2008-06-26 | $21.75 | $24.16 | 200 | — | — |
| 2008-06-25 | $20.50 | $22.77 | 2,800 | — | — |
| 2008-06-24 | $21.00 | $23.33 | 0 | — | — |
| 2008-06-23 | $21.00 | $23.33 | 1,100 | — | — |
| 2008-06-20 | $21.00 | $23.33 | 1,400 | — | — |
| 2008-06-19 | $20.52 | $22.80 | 1,900 | — | — |
| 2008-06-18 | $20.70 | $23.00 | 2,500 | — | — |
| 2008-06-17 | $20.85 | $23.16 | 1,100 | — | — |
| 2008-06-16 | $20.85 | $23.16 | 5,200 | — | — |
| 2008-06-13 | $20.50 | $22.77 | 1,500 | — | — |
| 2008-06-12 | $19.95 | $22.16 | 0 | — | — |
| 2008-06-11 | $19.95 | $22.16 | 0 | — | — |
| 2008-06-10 | $19.95 | $22.16 | 3,200 | — | — |
| 2008-06-09 | $20.25 | $22.50 | 3,000 | — | — |
| 2008-06-06 | $20.60 | $22.88 | 1,400 | — | — |
| 2008-06-05 | $20.55 | $22.83 | 2,000 | — | — |
| 2008-06-04 | $20.87 | $23.18 | 3,000 | — | — |
| 2008-06-03 | $20.70 | $23.00 | 0 | — | — |
| 2008-06-02 | $20.70 | $23.00 | 3,100 | — | — |
| 2008-05-30 | $20.55 | $22.83 | 0 | — | — |
| 2008-05-29 | $20.55 | $22.83 | 1,700 | — | — |
| 2008-05-28 | $21.70 | $24.11 | 1,500 | — | — |
| 2008-05-27 | $21.24 | $23.60 | 1,800 | — | — |
| 2008-05-23 | $20.55 | $22.83 | 6,700 | — | — |
| 2008-05-22 | $21.05 | $23.38 | 1,100 | — | — |
| 2008-05-21 | $22.00 | $24.44 | 200 | — | — |
| 2008-05-20 | $22.65 | $25.16 | 0 | — | — |
| 2008-05-19 | $22.65 | $25.16 | 500 | — | — |
| 2008-05-16 | $22.95 | $25.49 | 1,200 | — | — |
| 2008-05-15 | $21.56 | $23.95 | 1,000 | — | — |
| 2008-05-14 | $21.50 | $23.88 | 0 | — | — |
| 2008-05-13 | $21.50 | $23.88 | 0 | — | — |
| 2008-05-12 | $21.50 | $23.88 | 0 | — | — |
| 2008-05-09 | $21.50 | $23.88 | 200 | — | — |
| 2008-05-08 | $21.50 | $23.88 | 0 | — | — |
| 2008-05-07 | $21.50 | $23.88 | 0 | — | — |
| 2008-05-06 | $21.50 | $23.88 | 100 | — | — |
| 2008-05-05 | $21.50 | $23.88 | 1,700 | — | — |
| 2008-05-02 | $21.84 | $24.26 | 800 | — | — |
| 2008-05-01 | $21.65 | $24.05 | 0 | — | — |
| 2008-04-30 | $21.65 | $24.05 | 400 | — | — |
| 2008-04-29 | $21.90 | $24.33 | 300 | — | — |
| 2008-04-28 | $21.90 | $24.14 | 600 | — | — |
| 2008-04-25 | $22.30 | $24.58 | 0 | — | — |
| 2008-04-24 | $22.30 | $24.58 | 6,800 | — | — |
| 2008-04-23 | $21.65 | $23.86 | 200 | — | — |
| 2008-04-22 | $21.50 | $23.70 | 200 | — | — |
| 2008-04-21 | $21.50 | $23.70 | 200 | — | — |
| 2008-04-18 | $21.45 | $23.64 | 200 | — | — |
| 2008-04-17 | $21.50 | $23.70 | 0 | — | — |
| 2008-04-16 | $21.50 | $23.70 | 2,600 | — | — |
| 2008-04-15 | $21.80 | $24.03 | 200 | — | — |
| 2008-04-14 | $22.00 | $24.25 | 0 | — | — |
| 2008-04-11 | $22.00 | $24.25 | 0 | — | — |
| 2008-04-10 | $22.00 | $24.25 | 400 | — | — |
| 2008-04-09 | $21.46 | $23.65 | 0 | — | — |
| 2008-04-08 | $21.46 | $23.65 | 0 | — | — |
| 2008-04-07 | $21.46 | $23.65 | 7,100 | — | — |
| 2008-04-04 | $22.25 | $24.53 | 200 | — | — |
| 2008-04-03 | $22.25 | $24.53 | 0 | — | — |
| 2008-04-02 | $22.25 | $24.53 | 300 | — | — |
| 2008-04-01 | $22.00 | $24.25 | 0 | — | — |
| 2008-03-31 | $22.00 | $24.25 | 0 | — | — |
| 2008-03-28 | $22.00 | $24.25 | 0 | — | — |
| 2008-03-27 | $22.00 | $24.25 | 400 | — | — |
| 2008-03-26 | $22.70 | $25.02 | 0 | — | — |
| 2008-03-25 | $22.70 | $25.02 | 5,000 | — | — |
| 2008-03-24 | $22.99 | $25.34 | 0 | — | — |
| 2008-03-20 | $22.99 | $25.34 | 200 | — | — |
| 2008-03-19 | $21.90 | $24.14 | 500 | — | — |
| 2008-03-18 | $22.99 | $25.34 | 0 | — | — |
| 2008-03-17 | $22.99 | $25.34 | 0 | — | — |
| 2008-03-14 | $22.99 | $25.34 | 4,200 | — | — |
| 2008-03-13 | $21.90 | $24.14 | 0 | — | — |
| 2008-03-12 | $21.90 | $24.14 | 0 | — | — |
| 2008-03-11 | $21.90 | $24.14 | 400 | — | — |
| 2008-03-10 | $22.75 | $25.08 | 200 | — | — |
| 2008-03-07 | $22.75 | $25.08 | 1,200 | — | — |
| 2008-03-06 | $22.05 | $24.30 | 200 | — | — |
| 2008-03-05 | $22.99 | $25.34 | 0 | — | — |
| 2008-03-04 | $22.99 | $25.34 | 500 | — | — |
| 2008-03-03 | $21.90 | $24.14 | 0 | — | — |
| 2008-02-29 | $21.90 | $24.14 | 0 | — | — |
| 2008-02-28 | $21.90 | $24.14 | 0 | — | — |
| 2008-02-27 | $21.90 | $24.14 | 200 | — | — |
| 2008-02-26 | $22.99 | $25.34 | 2,600 | — | — |
| 2008-02-25 | $22.50 | $24.80 | 200 | — | — |
| 2008-02-22 | $21.80 | $24.03 | 1,200 | — | — |
| 2008-02-21 | $21.80 | $24.03 | 300 | — | — |
| 2008-02-20 | $22.00 | $24.25 | 1,500 | — | — |
| 2008-02-19 | $21.80 | $24.03 | 3,100 | — | — |
| 2008-02-15 | $21.85 | $24.08 | 0 | — | — |
| 2008-02-14 | $21.85 | $24.08 | 0 | — | — |
| 2008-02-13 | $21.85 | $24.08 | 0 | — | — |
| 2008-02-12 | $21.85 | $24.08 | 0 | — | — |
| 2008-02-11 | $21.85 | $24.08 | 0 | — | — |
| 2008-02-08 | $21.85 | $24.08 | 0 | — | — |
| 2008-02-07 | $21.85 | $24.08 | 0 | — | — |
| 2008-02-06 | $21.85 | $24.08 | 0 | — | — |
| 2008-02-05 | $21.85 | $24.08 | 0 | — | — |
| 2008-02-04 | $21.85 | $24.08 | 0 | — | — |
| 2008-02-01 | $21.85 | $24.08 | 600 | — | — |
| 2008-01-31 | $21.75 | $23.97 | 500 | — | — |
| 2008-01-30 | $21.75 | $23.97 | 400 | — | — |
| 2008-01-29 | $22.00 | $24.07 | 2,900 | — | — |
| 2008-01-28 | $22.35 | $24.46 | 0 | — | — |
| 2008-01-25 | $22.35 | $24.46 | 900 | — | — |
| 2008-01-24 | $22.99 | $25.16 | 500 | — | — |
| 2008-01-23 | $22.85 | $25.00 | 0 | — | — |
| 2008-01-22 | $22.85 | $25.00 | 200 | — | — |
| 2008-01-18 | $22.95 | $25.11 | 0 | — | — |
| 2008-01-17 | $22.95 | $25.11 | 0 | — | — |
| 2008-01-16 | $22.95 | $25.11 | 4,400 | — | — |
| 2008-01-15 | $22.95 | $25.11 | 2,300 | — | — |
| 2008-01-14 | $22.95 | $25.11 | 0 | — | — |
| 2008-01-11 | $22.95 | $25.11 | 500 | — | — |
| 2008-01-10 | $22.99 | $25.16 | 0 | — | — |
| 2008-01-09 | $22.99 | $25.16 | 1,000 | — | — |
| 2008-01-08 | $22.95 | $25.11 | 900 | — | — |
| 2008-01-07 | $22.99 | $25.16 | 800 | — | — |
| 2008-01-04 | $22.80 | $24.95 | 0 | — | — |
| 2008-01-03 | $22.80 | $24.95 | 1,000 | — | — |
| 2008-01-02 | $22.99 | $25.16 | 500 | — | — |