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
- 1999-04-13 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 | $17.67 | $21.63 | 0 | — | — |
| 2008-12-30 | $17.67 | $21.63 | 0 | — | — |
| 2008-12-29 | $17.67 | $21.63 | 0 | — | — |
| 2008-12-26 | $17.67 | $21.63 | 0 | — | — |
| 2008-12-24 | $17.67 | $21.63 | 0 | — | — |
| 2008-12-23 | $17.67 | $21.63 | 0 | — | — |
| 2008-12-22 | $17.67 | $21.63 | 0 | — | — |
| 2008-12-19 | $17.67 | $21.63 | 900 | — | — |
| 2008-12-18 | $17.67 | $21.63 | 0 | — | — |
| 2008-12-17 | $17.67 | $21.63 | 900 | — | — |
| 2008-12-16 | $17.67 | $21.63 | 0 | — | — |
| 2008-12-15 | $17.67 | $21.63 | 0 | — | — |
| 2008-12-12 | $17.67 | $21.63 | 1,650 | — | — |
| 2008-12-11 | $17.67 | $21.63 | 7,350 | — | — |
| 2008-12-10 | $17.33 | $21.23 | 3,900 | — | — |
| 2008-12-09 | $16.67 | $20.41 | 1,350 | — | — |
| 2008-12-08 | $16.00 | $19.59 | 1,650 | — | — |
| 2008-12-05 | $16.00 | $19.59 | 0 | — | — |
| 2008-12-04 | $16.00 | $19.59 | 0 | — | — |
| 2008-12-03 | $16.00 | $19.59 | 300 | — | — |
| 2008-12-02 | $16.33 | $20.00 | 0 | — | — |
| 2008-12-01 | $16.33 | $20.00 | 0 | — | — |
| 2008-11-28 | $16.33 | $20.00 | 750 | — | — |
| 2008-11-26 | $16.90 | $20.69 | 150 | — | — |
| 2008-11-25 | $17.00 | $20.82 | 0 | — | — |
| 2008-11-24 | $17.00 | $20.82 | 0 | — | — |
| 2008-11-21 | $17.00 | $20.82 | 450 | — | — |
| 2008-11-20 | $16.33 | $20.00 | 300 | — | — |
| 2008-11-19 | $17.67 | $21.63 | 0 | — | — |
| 2008-11-18 | $17.67 | $21.63 | 600 | — | — |
| 2008-11-17 | $16.33 | $20.00 | 0 | — | — |
| 2008-11-14 | $16.33 | $19.80 | 2,700 | — | — |
| 2008-11-13 | $17.00 | $20.60 | 1,350 | — | — |
| 2008-11-12 | $16.81 | $20.37 | 0 | — | — |
| 2008-11-11 | $16.81 | $20.37 | 4,500 | — | — |
| 2008-11-10 | $16.83 | $20.40 | 3,450 | — | — |
| 2008-11-07 | $16.67 | $20.20 | 0 | — | — |
| 2008-11-06 | $16.67 | $20.20 | 600 | — | — |
| 2008-11-05 | $17.60 | $21.33 | 2,100 | — | — |
| 2008-11-04 | $16.67 | $20.20 | 1,950 | — | — |
| 2008-11-03 | $16.67 | $20.20 | 3,150 | — | — |
| 2008-10-31 | $17.00 | $20.60 | 900 | — | — |
| 2008-10-30 | $16.10 | $19.51 | 1,800 | — | — |
| 2008-10-29 | $16.07 | $19.47 | 1,950 | — | — |
| 2008-10-28 | $14.67 | $17.78 | 150 | — | — |
| 2008-10-27 | $14.67 | $17.78 | 450 | — | — |
| 2008-10-24 | $14.57 | $17.66 | 5,250 | — | — |
| 2008-10-23 | $15.87 | $19.23 | 3,750 | — | — |
| 2008-10-22 | $16.67 | $20.20 | 600 | — | — |
| 2008-10-21 | $16.00 | $19.39 | 0 | — | — |
| 2008-10-20 | $16.00 | $19.39 | 0 | — | — |
| 2008-10-17 | $16.00 | $19.39 | 0 | — | — |
| 2008-10-16 | $16.00 | $19.39 | 450 | — | — |
| 2008-10-15 | $15.37 | $18.63 | 0 | — | — |
| 2008-10-14 | $15.37 | $18.63 | 0 | — | — |
| 2008-10-13 | $15.37 | $18.63 | 0 | — | — |
| 2008-10-10 | $15.37 | $18.63 | 2,250 | — | — |
| 2008-10-09 | $17.17 | $20.81 | 900 | — | — |
| 2008-10-08 | $17.67 | $21.41 | 1,350 | — | — |
| 2008-10-07 | $17.50 | $21.21 | 750 | — | — |
| 2008-10-06 | $17.37 | $21.05 | 2,700 | — | — |
| 2008-10-03 | $19.17 | $23.23 | 300 | — | — |
| 2008-10-02 | $19.10 | $23.15 | 0 | — | — |
| 2008-10-01 | $19.10 | $23.15 | 600 | — | — |
| 2008-09-30 | $19.50 | $23.64 | 0 | — | — |
| 2008-09-29 | $19.50 | $23.64 | 0 | — | — |
| 2008-09-26 | $19.50 | $23.64 | 5,850 | — | — |
| 2008-09-25 | $19.50 | $23.64 | 300 | — | — |
| 2008-09-24 | $19.50 | $23.64 | 750 | — | — |
| 2008-09-23 | $21.00 | $25.45 | 0 | — | — |
| 2008-09-22 | $21.00 | $25.45 | 0 | — | — |
| 2008-09-19 | $21.00 | $25.45 | 0 | — | — |
| 2008-09-18 | $21.00 | $25.45 | 0 | — | — |
| 2008-09-17 | $21.00 | $25.45 | 0 | — | — |
| 2008-09-16 | $21.00 | $25.45 | 900 | — | — |
| 2008-09-15 | $21.00 | $25.45 | 4,500 | — | — |
| 2008-09-12 | $21.00 | $25.45 | 0 | — | — |
| 2008-09-11 | $21.00 | $25.45 | 3,750 | — | — |
| 2008-09-10 | $20.00 | $24.24 | 0 | — | — |
| 2008-09-09 | $20.00 | $24.24 | 1,650 | — | — |
| 2008-09-08 | $19.83 | $24.04 | 0 | — | — |
| 2008-09-05 | $19.83 | $24.04 | 0 | — | — |
| 2008-09-04 | $19.83 | $24.04 | 0 | — | — |
| 2008-09-03 | $19.83 | $24.04 | 0 | — | — |
| 2008-09-02 | $19.83 | $24.04 | 0 | — | — |
| 2008-08-29 | $19.83 | $24.04 | 0 | — | — |
| 2008-08-28 | $19.83 | $24.04 | 450 | — | — |
| 2008-08-27 | $19.53 | $23.68 | 300 | — | — |
| 2008-08-26 | $19.53 | $23.68 | 150 | — | — |
| 2008-08-25 | $19.50 | $23.64 | 300 | — | — |
| 2008-08-22 | $19.67 | $23.84 | 1,500 | — | — |
| 2008-08-21 | $19.67 | $23.84 | 0 | — | — |
| 2008-08-20 | $19.67 | $23.84 | 0 | — | — |
| 2008-08-19 | $19.67 | $23.84 | 0 | — | — |
| 2008-08-18 | $19.67 | $23.84 | 3,450 | — | — |
| 2008-08-15 | $19.67 | $23.64 | 1,500 | — | — |
| 2008-08-14 | $19.67 | $23.64 | 8,250 | — | — |
| 2008-08-13 | $19.83 | $23.84 | 0 | — | — |
| 2008-08-12 | $19.83 | $23.84 | 300 | — | — |
| 2008-08-11 | $19.83 | $23.84 | 300 | — | — |
| 2008-08-08 | $20.07 | $24.12 | 0 | — | — |
| 2008-08-07 | $20.07 | $24.12 | 0 | — | — |
| 2008-08-06 | $20.07 | $24.12 | 600 | — | — |
| 2008-08-05 | $20.17 | $24.24 | 4,050 | — | — |
| 2008-08-04 | $19.90 | $23.92 | 2,400 | — | — |
| 2008-08-01 | $20.20 | $24.28 | 900 | — | — |
| 2008-07-31 | $20.67 | $24.84 | 300 | — | — |
| 2008-07-30 | $20.67 | $24.84 | 1,500 | — | — |
| 2008-07-29 | $19.53 | $23.47 | 300 | — | — |
| 2008-07-28 | $19.67 | $23.64 | 300 | — | — |
| 2008-07-25 | $19.53 | $23.47 | 0 | — | — |
| 2008-07-24 | $19.53 | $23.47 | 450 | — | — |
| 2008-07-23 | $19.53 | $23.47 | 900 | — | — |
| 2008-07-22 | $19.67 | $23.64 | 1,350 | — | — |
| 2008-07-21 | $20.00 | $24.04 | 600 | — | — |
| 2008-07-18 | $19.67 | $23.64 | 0 | — | — |
| 2008-07-17 | $19.67 | $23.64 | 300 | — | — |
| 2008-07-16 | $19.40 | $23.31 | 0 | — | — |
| 2008-07-15 | $19.40 | $23.31 | 450 | — | — |
| 2008-07-14 | $19.43 | $23.35 | 0 | — | — |
| 2008-07-11 | $19.43 | $23.35 | 0 | — | — |
| 2008-07-10 | $19.43 | $23.35 | 0 | — | — |
| 2008-07-09 | $19.43 | $23.35 | 0 | — | — |
| 2008-07-08 | $19.43 | $23.35 | 0 | — | — |
| 2008-07-07 | $19.43 | $23.35 | 19,800 | — | — |
| 2008-07-03 | $19.33 | $23.23 | 0 | — | — |
| 2008-07-02 | $19.33 | $23.23 | 1,650 | — | — |
| 2008-07-01 | $19.50 | $23.43 | 0 | — | — |
| 2008-06-30 | $19.50 | $23.43 | 300 | — | — |
| 2008-06-27 | $19.33 | $23.23 | 0 | — | — |
| 2008-06-26 | $19.33 | $23.23 | 2,250 | — | — |
| 2008-06-25 | $19.33 | $23.23 | 0 | — | — |
| 2008-06-24 | $19.33 | $23.23 | 3,150 | — | — |
| 2008-06-23 | $19.50 | $23.43 | 900 | — | — |
| 2008-06-20 | $19.50 | $23.43 | 1,500 | — | — |
| 2008-06-19 | $19.33 | $23.23 | 300 | — | — |
| 2008-06-18 | $19.45 | $23.37 | 3,750 | — | — |
| 2008-06-17 | $19.60 | $23.55 | 0 | — | — |
| 2008-06-16 | $19.60 | $23.55 | 300 | — | — |
| 2008-06-13 | $19.86 | $23.87 | 15,000 | — | — |
| 2008-06-12 | $19.67 | $23.64 | 2,850 | — | — |
| 2008-06-11 | $19.67 | $23.64 | 3,150 | — | — |
| 2008-06-10 | $20.00 | $24.04 | 1,200 | — | — |
| 2008-06-09 | $19.50 | $23.43 | 450 | — | — |
| 2008-06-06 | $19.33 | $23.23 | 13,800 | — | — |
| 2008-06-05 | $19.33 | $23.23 | 750 | — | — |
| 2008-06-04 | $19.37 | $23.28 | 6,000 | — | — |
| 2008-06-03 | $19.33 | $23.23 | 1,950 | — | — |
| 2008-06-02 | $18.67 | $22.43 | 0 | — | — |
| 2008-05-30 | $18.67 | $22.43 | 750 | — | — |
| 2008-05-29 | $18.54 | $22.28 | 2,700 | — | — |
| 2008-05-28 | $18.57 | $22.31 | 750 | — | — |
| 2008-05-27 | $19.00 | $22.83 | 0 | — | — |
| 2008-05-23 | $19.00 | $22.83 | 1,650 | — | — |
| 2008-05-22 | $19.00 | $22.83 | 0 | — | — |
| 2008-05-21 | $19.00 | $22.83 | 11,550 | — | — |
| 2008-05-20 | $19.83 | $23.84 | 300 | — | — |
| 2008-05-19 | $19.37 | $23.28 | 150 | — | — |
| 2008-05-16 | $19.34 | $23.24 | 450 | — | — |
| 2008-05-15 | $19.17 | $22.83 | 0 | — | — |
| 2008-05-14 | $19.17 | $22.83 | 0 | — | — |
| 2008-05-13 | $19.17 | $22.83 | 0 | — | — |
| 2008-05-12 | $19.17 | $22.83 | 0 | — | — |
| 2008-05-09 | $19.17 | $22.83 | 600 | — | — |
| 2008-05-08 | $19.13 | $22.79 | 300 | — | — |
| 2008-05-07 | $19.00 | $22.64 | 300 | — | — |
| 2008-05-06 | $18.70 | $22.28 | 0 | — | — |
| 2008-05-05 | $18.70 | $22.28 | 0 | — | — |
| 2008-05-02 | $18.70 | $22.28 | 0 | — | — |
| 2008-05-01 | $18.70 | $22.28 | 3,150 | — | — |
| 2008-04-30 | $18.70 | $22.28 | 1,500 | — | — |
| 2008-04-29 | $18.77 | $22.36 | 0 | — | — |
| 2008-04-28 | $18.77 | $22.36 | 14,100 | — | — |
| 2008-04-25 | $19.20 | $22.87 | 0 | — | — |
| 2008-04-24 | $19.20 | $22.87 | 0 | — | — |
| 2008-04-23 | $19.20 | $22.87 | 1,500 | — | — |
| 2008-04-22 | $19.33 | $23.03 | 1,200 | — | — |
| 2008-04-21 | $19.30 | $22.99 | 2,850 | — | — |
| 2008-04-18 | $19.30 | $22.99 | 0 | — | — |
| 2008-04-17 | $19.30 | $22.99 | 1,800 | — | — |
| 2008-04-16 | $19.27 | $22.95 | 3,450 | — | — |
| 2008-04-15 | $18.87 | $22.48 | 600 | — | — |
| 2008-04-14 | $19.00 | $22.64 | 0 | — | — |
| 2008-04-11 | $19.00 | $22.64 | 0 | — | — |
| 2008-04-10 | $19.00 | $22.64 | 0 | — | — |
| 2008-04-09 | $19.00 | $22.64 | 3,300 | — | — |
| 2008-04-08 | $18.67 | $22.24 | 0 | — | — |
| 2008-04-07 | $18.67 | $22.24 | 1,200 | — | — |
| 2008-04-04 | $19.20 | $22.87 | 600 | — | — |
| 2008-04-03 | $19.33 | $23.03 | 1,800 | — | — |
| 2008-04-02 | $20.00 | $23.83 | 0 | — | — |
| 2008-04-01 | $20.00 | $23.83 | 0 | — | — |
| 2008-03-31 | $20.00 | $23.83 | 0 | — | — |
| 2008-03-28 | $20.00 | $23.83 | 0 | — | — |
| 2008-03-27 | $20.00 | $23.83 | 300 | — | — |
| 2008-03-26 | $20.67 | $24.62 | 0 | — | — |
| 2008-03-25 | $20.67 | $24.62 | 150 | — | — |
| 2008-03-24 | $19.67 | $23.43 | 13,500 | — | — |
| 2008-03-20 | $19.57 | $23.31 | 600 | — | — |
| 2008-03-19 | $19.15 | $22.81 | 0 | — | — |
| 2008-03-18 | $19.15 | $22.81 | 5,400 | — | — |
| 2008-03-17 | $18.87 | $22.48 | 150 | — | — |
| 2008-03-14 | $19.20 | $22.87 | 2,250 | — | — |
| 2008-03-13 | $20.00 | $23.83 | 1,500 | — | — |
| 2008-03-12 | $19.33 | $23.03 | 0 | — | — |
| 2008-03-11 | $19.33 | $23.03 | 1,500 | — | — |
| 2008-03-10 | $19.17 | $22.83 | 0 | — | — |
| 2008-03-07 | $19.17 | $22.83 | 450 | — | — |
| 2008-03-06 | $18.67 | $22.24 | 0 | — | — |
| 2008-03-05 | $18.67 | $22.24 | 150 | — | — |
| 2008-03-04 | $18.50 | $22.04 | 0 | — | — |
| 2008-03-03 | $18.50 | $22.04 | 750 | — | — |
| 2008-02-29 | $18.50 | $22.04 | 1,050 | — | — |
| 2008-02-28 | $18.67 | $22.24 | 1,050 | — | — |
| 2008-02-27 | $18.50 | $22.04 | 600 | — | — |
| 2008-02-26 | $19.67 | $23.43 | 0 | — | — |
| 2008-02-25 | $19.67 | $23.43 | 0 | — | — |
| 2008-02-22 | $19.67 | $23.43 | 0 | — | — |
| 2008-02-21 | $19.67 | $23.43 | 0 | — | — |
| 2008-02-20 | $19.67 | $23.43 | 300 | — | — |
| 2008-02-19 | $18.50 | $22.04 | 0 | — | — |
| 2008-02-15 | $18.50 | $22.04 | 3,150 | — | — |
| 2008-02-14 | $19.33 | $23.03 | 600 | — | — |
| 2008-02-13 | $17.73 | $21.13 | 300 | — | — |
| 2008-02-12 | $19.00 | $22.44 | 0 | — | — |
| 2008-02-11 | $19.00 | $22.44 | 300 | — | — |
| 2008-02-08 | $20.00 | $23.62 | 3,000 | — | — |
| 2008-02-07 | $17.77 | $20.98 | 0 | — | — |
| 2008-02-06 | $17.77 | $20.98 | 450 | — | — |
| 2008-02-05 | $17.37 | $20.51 | 0 | — | — |
| 2008-02-04 | $17.37 | $20.51 | 0 | — | — |
| 2008-02-01 | $17.37 | $20.51 | 0 | — | — |
| 2008-01-31 | $17.37 | $20.51 | 1,200 | — | — |
| 2008-01-30 | $17.67 | $20.86 | 0 | — | — |
| 2008-01-29 | $17.67 | $20.86 | 0 | — | — |
| 2008-01-28 | $17.67 | $20.86 | 300 | — | — |
| 2008-01-25 | $17.20 | $20.31 | 600 | — | — |
| 2008-01-24 | $17.27 | $20.39 | 900 | — | — |
| 2008-01-23 | $17.33 | $20.47 | 450 | — | — |
| 2008-01-22 | $17.00 | $20.08 | 450 | — | — |
| 2008-01-18 | $17.43 | $20.59 | 0 | — | — |
| 2008-01-17 | $17.43 | $20.59 | 0 | — | — |
| 2008-01-16 | $17.43 | $20.59 | 750 | — | — |
| 2008-01-15 | $17.33 | $20.47 | 0 | — | — |
| 2008-01-14 | $17.33 | $20.47 | 0 | — | — |
| 2008-01-11 | $17.33 | $20.47 | 0 | — | — |
| 2008-01-10 | $17.33 | $20.47 | 3,000 | — | — |
| 2008-01-09 | $16.80 | $19.84 | 1,650 | — | — |
| 2008-01-08 | $17.33 | $20.47 | 300 | — | — |
| 2008-01-07 | $18.00 | $21.26 | 300 | — | — |
| 2008-01-04 | $17.75 | $20.96 | 5,850 | — | — |
| 2008-01-03 | $19.00 | $22.44 | 0 | — | — |
| 2008-01-02 | $19.00 | $22.44 | 0 | — | — |