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
- 1994-04-06 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 | $18.25 | $26.11 | 1,400 | — | — |
| 2008-12-30 | $18.00 | $25.75 | 2,700 | — | — |
| 2008-12-29 | $19.00 | $27.18 | 0 | — | — |
| 2008-12-26 | $19.00 | $27.18 | 0 | — | — |
| 2008-12-24 | $19.00 | $27.18 | 0 | — | — |
| 2008-12-23 | $19.00 | $27.18 | 100 | — | — |
| 2008-12-22 | $18.10 | $25.90 | 500 | — | — |
| 2008-12-19 | $18.50 | $26.47 | 100 | — | — |
| 2008-12-18 | $18.50 | $26.47 | 0 | — | — |
| 2008-12-17 | $18.50 | $26.47 | 600 | — | — |
| 2008-12-16 | $17.75 | $25.40 | 1,700 | — | — |
| 2008-12-15 | $18.75 | $26.83 | 0 | — | — |
| 2008-12-12 | $18.75 | $26.83 | 1,900 | — | — |
| 2008-12-11 | $19.25 | $27.54 | 0 | — | — |
| 2008-12-10 | $19.25 | $27.54 | 0 | — | — |
| 2008-12-09 | $19.25 | $27.54 | 300 | — | — |
| 2008-12-08 | $17.75 | $25.40 | 900 | — | — |
| 2008-12-05 | $18.00 | $25.75 | 2,000 | — | — |
| 2008-12-04 | $17.50 | $25.04 | 1,300 | — | — |
| 2008-12-03 | $19.24 | $27.53 | 0 | — | — |
| 2008-12-02 | $19.24 | $27.53 | 0 | — | — |
| 2008-12-01 | $19.24 | $27.53 | 1,400 | — | — |
| 2008-11-28 | $17.25 | $24.68 | 2,800 | — | — |
| 2008-11-26 | $18.90 | $27.04 | 0 | — | — |
| 2008-11-25 | $18.90 | $27.04 | 1,400 | — | — |
| 2008-11-24 | $19.45 | $27.83 | 200 | — | — |
| 2008-11-21 | $19.98 | $28.59 | 6,600 | — | — |
| 2008-11-20 | $20.20 | $28.90 | 4,200 | — | — |
| 2008-11-19 | $21.00 | $30.05 | 1,800 | — | — |
| 2008-11-18 | $20.50 | $29.33 | 0 | — | — |
| 2008-11-17 | $20.50 | $29.33 | 200 | — | — |
| 2008-11-14 | $21.25 | $30.40 | 0 | — | — |
| 2008-11-13 | $21.25 | $30.40 | 300 | — | — |
| 2008-11-12 | $20.00 | $28.62 | 0 | — | — |
| 2008-11-11 | $20.00 | $28.62 | 200 | — | — |
| 2008-11-10 | $20.75 | $29.69 | 0 | — | — |
| 2008-11-07 | $20.75 | $29.69 | 0 | — | — |
| 2008-11-06 | $20.75 | $29.69 | 0 | — | — |
| 2008-11-05 | $20.75 | $29.69 | 400 | — | — |
| 2008-11-04 | $19.75 | $27.87 | 800 | — | — |
| 2008-11-03 | $19.75 | $27.87 | 0 | — | — |
| 2008-10-31 | $19.75 | $27.87 | 1,700 | — | — |
| 2008-10-30 | $19.45 | $27.45 | 0 | — | — |
| 2008-10-29 | $19.45 | $27.45 | 0 | — | — |
| 2008-10-28 | $19.45 | $27.45 | 3,400 | — | — |
| 2008-10-27 | $19.50 | $27.52 | 1,100 | — | — |
| 2008-10-24 | $19.95 | $28.15 | 200 | — | — |
| 2008-10-23 | $19.20 | $27.10 | 0 | — | — |
| 2008-10-22 | $19.20 | $27.10 | 800 | — | — |
| 2008-10-21 | $20.00 | $28.22 | 300 | — | — |
| 2008-10-20 | $21.25 | $29.99 | 0 | — | — |
| 2008-10-17 | $21.25 | $29.99 | 0 | — | — |
| 2008-10-16 | $21.25 | $29.99 | 1,300 | — | — |
| 2008-10-15 | $18.95 | $26.74 | 800 | — | — |
| 2008-10-14 | $17.53 | $24.74 | 300 | — | — |
| 2008-10-13 | $16.70 | $23.57 | 0 | — | — |
| 2008-10-10 | $16.70 | $23.57 | 6,800 | — | — |
| 2008-10-09 | $19.00 | $26.81 | 3,400 | — | — |
| 2008-10-08 | $19.50 | $27.52 | 11,200 | — | — |
| 2008-10-07 | $21.00 | $29.64 | 2,800 | — | — |
| 2008-10-06 | $21.25 | $29.99 | 3,500 | — | — |
| 2008-10-03 | $21.35 | $30.13 | 1,100 | — | — |
| 2008-10-02 | $21.55 | $30.41 | 3,400 | — | — |
| 2008-10-01 | $21.25 | $29.99 | 3,800 | — | — |
| 2008-09-30 | $21.25 | $29.99 | 4,200 | — | — |
| 2008-09-29 | $21.01 | $29.65 | 0 | — | — |
| 2008-09-26 | $21.01 | $29.65 | 0 | — | — |
| 2008-09-25 | $21.01 | $29.65 | 300 | — | — |
| 2008-09-24 | $21.05 | $29.71 | 0 | — | — |
| 2008-09-23 | $21.05 | $29.71 | 1,600 | — | — |
| 2008-09-22 | $21.05 | $29.71 | 3,500 | — | — |
| 2008-09-19 | $22.25 | $31.40 | 600 | — | — |
| 2008-09-18 | $21.25 | $29.99 | 1,800 | — | — |
| 2008-09-17 | $22.10 | $31.19 | 6,200 | — | — |
| 2008-09-16 | $21.75 | $30.69 | 200 | — | — |
| 2008-09-15 | $21.75 | $30.69 | 5,600 | — | — |
| 2008-09-12 | $21.91 | $30.92 | 0 | — | — |
| 2008-09-11 | $21.91 | $30.92 | 1,200 | — | — |
| 2008-09-10 | $22.15 | $31.26 | 0 | — | — |
| 2008-09-09 | $22.15 | $31.26 | 0 | — | — |
| 2008-09-08 | $22.15 | $31.26 | 0 | — | — |
| 2008-09-05 | $22.15 | $31.26 | 0 | — | — |
| 2008-09-04 | $22.15 | $31.26 | 0 | — | — |
| 2008-09-03 | $22.15 | $31.26 | 500 | — | — |
| 2008-09-02 | $22.40 | $31.61 | 4,300 | — | — |
| 2008-08-29 | $22.55 | $31.82 | 0 | — | — |
| 2008-08-28 | $22.55 | $31.82 | 200 | — | — |
| 2008-08-27 | $22.35 | $31.54 | 1,100 | — | — |
| 2008-08-26 | $22.25 | $31.40 | 600 | — | — |
| 2008-08-25 | $22.20 | $31.33 | 0 | — | — |
| 2008-08-22 | $22.20 | $31.33 | 0 | — | — |
| 2008-08-21 | $22.20 | $31.33 | 8,900 | — | — |
| 2008-08-20 | $22.50 | $31.75 | 0 | — | — |
| 2008-08-19 | $22.50 | $31.75 | 2,100 | — | — |
| 2008-08-18 | $22.50 | $31.75 | 400 | — | — |
| 2008-08-15 | $22.50 | $31.75 | 0 | — | — |
| 2008-08-14 | $22.50 | $31.75 | 500 | — | — |
| 2008-08-13 | $23.25 | $32.81 | 0 | — | — |
| 2008-08-12 | $23.25 | $32.81 | 200 | — | — |
| 2008-08-11 | $21.91 | $30.92 | 1,200 | — | — |
| 2008-08-08 | $21.95 | $30.98 | 2,200 | — | — |
| 2008-08-07 | $21.75 | $30.69 | 2,400 | — | — |
| 2008-08-06 | $22.50 | $31.75 | 500 | — | — |
| 2008-08-05 | $22.00 | $30.67 | 900 | — | — |
| 2008-08-04 | $23.25 | $32.41 | 0 | — | — |
| 2008-08-01 | $23.25 | $32.41 | 400 | — | — |
| 2008-07-31 | $22.50 | $31.36 | 300 | — | — |
| 2008-07-30 | $22.50 | $31.36 | 0 | — | — |
| 2008-07-29 | $22.50 | $31.36 | 200 | — | — |
| 2008-07-28 | $22.25 | $31.01 | 1,900 | — | — |
| 2008-07-25 | $22.60 | $31.50 | 2,500 | — | — |
| 2008-07-24 | $22.20 | $30.94 | 3,200 | — | — |
| 2008-07-23 | $21.50 | $29.97 | 0 | — | — |
| 2008-07-22 | $21.50 | $29.97 | 0 | — | — |
| 2008-07-21 | $21.50 | $29.97 | 1,800 | — | — |
| 2008-07-18 | $21.00 | $29.27 | 800 | — | — |
| 2008-07-17 | $21.50 | $29.97 | 0 | — | — |
| 2008-07-16 | $21.50 | $29.97 | 200 | — | — |
| 2008-07-15 | $21.00 | $29.27 | 800 | — | — |
| 2008-07-14 | $21.40 | $29.83 | 1,100 | — | — |
| 2008-07-11 | $21.20 | $29.55 | 2,400 | — | — |
| 2008-07-10 | $21.25 | $29.62 | 800 | — | — |
| 2008-07-09 | $21.50 | $29.97 | 400 | — | — |
| 2008-07-08 | $21.15 | $29.48 | 300 | — | — |
| 2008-07-07 | $21.15 | $29.48 | 5,500 | — | — |
| 2008-07-03 | $21.75 | $30.32 | 4,100 | — | — |
| 2008-07-02 | $22.00 | $30.67 | 1,600 | — | — |
| 2008-07-01 | $22.00 | $30.67 | 6,000 | — | — |
| 2008-06-30 | $23.00 | $32.06 | 600 | — | — |
| 2008-06-27 | $23.40 | $32.62 | 1,000 | — | — |
| 2008-06-26 | $23.20 | $32.34 | 0 | — | — |
| 2008-06-25 | $23.20 | $32.34 | 0 | — | — |
| 2008-06-24 | $23.20 | $32.34 | 4,400 | — | — |
| 2008-06-23 | $23.50 | $32.76 | 400 | — | — |
| 2008-06-20 | $23.15 | $32.27 | 1,000 | — | — |
| 2008-06-19 | $23.25 | $32.41 | 0 | — | — |
| 2008-06-18 | $23.25 | $32.41 | 200 | — | — |
| 2008-06-17 | $23.50 | $32.76 | 900 | — | — |
| 2008-06-16 | $23.15 | $32.27 | 2,500 | — | — |
| 2008-06-13 | $23.23 | $32.38 | 300 | — | — |
| 2008-06-12 | $23.47 | $32.71 | 0 | — | — |
| 2008-06-11 | $23.47 | $32.71 | 6,000 | — | — |
| 2008-06-10 | $23.65 | $32.97 | 0 | — | — |
| 2008-06-09 | $23.65 | $32.97 | 0 | — | — |
| 2008-06-06 | $23.65 | $32.97 | 100 | — | — |
| 2008-06-05 | $23.90 | $33.31 | 1,100 | — | — |
| 2008-06-04 | $23.65 | $32.97 | 1,700 | — | — |
| 2008-06-03 | $23.65 | $32.97 | 700 | — | — |
| 2008-06-02 | $23.90 | $33.31 | 800 | — | — |
| 2008-05-30 | $23.80 | $33.17 | 1,200 | — | — |
| 2008-05-29 | $24.00 | $33.45 | 600 | — | — |
| 2008-05-28 | $24.00 | $33.45 | 600 | — | — |
| 2008-05-27 | $24.25 | $33.80 | 4,200 | — | — |
| 2008-05-23 | $24.00 | $33.45 | 100 | — | — |
| 2008-05-22 | $24.20 | $33.73 | 0 | — | — |
| 2008-05-21 | $24.20 | $33.73 | 2,600 | — | — |
| 2008-05-20 | $23.75 | $33.10 | 1,400 | — | — |
| 2008-05-19 | $23.70 | $33.04 | 600 | — | — |
| 2008-05-16 | $23.70 | $33.04 | 1,300 | — | — |
| 2008-05-15 | $23.80 | $33.17 | 200 | — | — |
| 2008-05-14 | $23.75 | $33.10 | 1,000 | — | — |
| 2008-05-13 | $23.80 | $33.17 | 1,500 | — | — |
| 2008-05-12 | $23.75 | $33.10 | 0 | — | — |
| 2008-05-09 | $23.75 | $33.10 | 0 | — | — |
| 2008-05-08 | $23.75 | $33.10 | 1,600 | — | — |
| 2008-05-07 | $23.80 | $33.17 | 1,000 | — | — |
| 2008-05-06 | $24.00 | $33.08 | 5,900 | — | — |
| 2008-05-05 | $24.50 | $33.77 | 1,000 | — | — |
| 2008-05-02 | $23.85 | $32.87 | 1,800 | — | — |
| 2008-05-01 | $23.70 | $32.66 | 1,500 | — | — |
| 2008-04-30 | $23.80 | $32.80 | 1,300 | — | — |
| 2008-04-29 | $23.95 | $33.01 | 1,700 | — | — |
| 2008-04-28 | $23.55 | $32.46 | 1,500 | — | — |
| 2008-04-25 | $23.95 | $33.01 | 2,200 | — | — |
| 2008-04-24 | $23.65 | $32.59 | 2,200 | — | — |
| 2008-04-23 | $23.50 | $32.39 | 1,400 | — | — |
| 2008-04-22 | $23.65 | $32.59 | 8,000 | — | — |
| 2008-04-21 | $23.70 | $32.66 | 2,000 | — | — |
| 2008-04-18 | $23.95 | $33.01 | 700 | — | — |
| 2008-04-17 | $23.65 | $32.59 | 0 | — | — |
| 2008-04-16 | $23.65 | $32.59 | 0 | — | — |
| 2008-04-15 | $23.65 | $32.59 | 700 | — | — |
| 2008-04-14 | $23.55 | $32.46 | 2,400 | — | — |
| 2008-04-11 | $23.70 | $32.66 | 1,200 | — | — |
| 2008-04-10 | $23.90 | $32.94 | 4,100 | — | — |
| 2008-04-09 | $23.50 | $32.39 | 1,400 | — | — |
| 2008-04-08 | $23.90 | $32.94 | 200 | — | — |
| 2008-04-07 | $23.90 | $32.94 | 0 | — | — |
| 2008-04-04 | $23.90 | $32.94 | 900 | — | — |
| 2008-04-03 | $24.20 | $33.35 | 0 | — | — |
| 2008-04-02 | $24.20 | $33.35 | 800 | — | — |
| 2008-04-01 | $23.90 | $32.94 | 0 | — | — |
| 2008-03-31 | $23.90 | $32.94 | 900 | — | — |
| 2008-03-28 | $23.75 | $32.73 | 100 | — | — |
| 2008-03-27 | $23.50 | $32.39 | 1,400 | — | — |
| 2008-03-26 | $23.50 | $32.39 | 0 | — | — |
| 2008-03-25 | $23.50 | $32.39 | 1,400 | — | — |
| 2008-03-24 | $23.30 | $32.11 | 300 | — | — |
| 2008-03-20 | $23.95 | $33.01 | 2,300 | — | — |
| 2008-03-19 | $23.30 | $32.11 | 0 | — | — |
| 2008-03-18 | $23.30 | $32.11 | 2,200 | — | — |
| 2008-03-17 | $23.25 | $32.04 | 1,400 | — | — |
| 2008-03-14 | $23.50 | $32.39 | 3,600 | — | — |
| 2008-03-13 | $23.95 | $33.01 | 4,700 | — | — |
| 2008-03-12 | $23.50 | $32.39 | 1,900 | — | — |
| 2008-03-11 | $23.40 | $32.25 | 1,800 | — | — |
| 2008-03-10 | $23.35 | $32.18 | 2,000 | — | — |
| 2008-03-07 | $23.50 | $32.39 | 1,000 | — | — |
| 2008-03-06 | $23.50 | $32.39 | 1,000 | — | — |
| 2008-03-05 | $24.00 | $33.08 | 1,300 | — | — |
| 2008-03-04 | $23.50 | $32.39 | 1,300 | — | — |
| 2008-03-03 | $23.95 | $33.01 | 2,000 | — | — |
| 2008-02-29 | $23.65 | $32.59 | 0 | — | — |
| 2008-02-28 | $23.65 | $32.59 | 2,600 | — | — |
| 2008-02-27 | $23.90 | $32.94 | 0 | — | — |
| 2008-02-26 | $23.90 | $32.94 | 0 | — | — |
| 2008-02-25 | $23.90 | $32.94 | 200 | — | — |
| 2008-02-22 | $23.65 | $32.59 | 1,600 | — | — |
| 2008-02-21 | $23.65 | $32.59 | 2,000 | — | — |
| 2008-02-20 | $23.70 | $32.66 | 2,200 | — | — |
| 2008-02-19 | $24.05 | $33.15 | 1,100 | — | — |
| 2008-02-15 | $23.90 | $32.94 | 0 | — | — |
| 2008-02-14 | $23.90 | $32.94 | 900 | — | — |
| 2008-02-13 | $23.90 | $32.94 | 0 | — | — |
| 2008-02-12 | $23.90 | $32.94 | 0 | — | — |
| 2008-02-11 | $23.90 | $32.94 | 0 | — | — |
| 2008-02-08 | $23.90 | $32.94 | 0 | — | — |
| 2008-02-07 | $23.90 | $32.94 | 0 | — | — |
| 2008-02-06 | $23.90 | $32.94 | 400 | — | — |
| 2008-02-05 | $23.85 | $32.51 | 1,300 | — | — |
| 2008-02-04 | $24.25 | $33.06 | 700 | — | — |
| 2008-02-01 | $24.00 | $32.72 | 2,000 | — | — |
| 2008-01-31 | $24.10 | $32.85 | 4,500 | — | — |
| 2008-01-30 | $24.05 | $32.78 | 200 | — | — |
| 2008-01-29 | $24.25 | $33.06 | 300 | — | — |
| 2008-01-28 | $24.50 | $33.40 | 500 | — | — |
| 2008-01-25 | $23.75 | $32.38 | 1,000 | — | — |
| 2008-01-24 | $23.70 | $32.31 | 1,000 | — | — |
| 2008-01-23 | $24.25 | $33.06 | 1,100 | — | — |
| 2008-01-22 | $23.85 | $32.51 | 1,500 | — | — |
| 2008-01-18 | $23.85 | $32.51 | 0 | — | — |
| 2008-01-17 | $23.85 | $32.51 | 0 | — | — |
| 2008-01-16 | $23.85 | $32.51 | 500 | — | — |
| 2008-01-15 | $23.85 | $32.51 | 2,800 | — | — |
| 2008-01-14 | $24.00 | $32.72 | 200 | — | — |
| 2008-01-11 | $23.85 | $32.51 | 6,800 | — | — |
| 2008-01-10 | $24.75 | $33.74 | 1,200 | — | — |
| 2008-01-09 | $24.05 | $32.78 | 1,100 | — | — |
| 2008-01-08 | $24.00 | $32.72 | 3,000 | — | — |
| 2008-01-07 | $25.00 | $34.08 | 0 | — | — |
| 2008-01-04 | $25.00 | $34.08 | 400 | — | — |
| 2008-01-03 | $25.00 | $34.08 | 0 | — | — |
| 2008-01-02 | $25.00 | $34.08 | 800 | — | — |