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
- 2001-10-31 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $17.01 | $17.01 | 400 |
| 2008-12-30 | $16.85 | $16.85 | 5,800 |
| 2008-12-29 | $16.22 | $16.22 | 6,600 |
| 2008-12-26 | $16.87 | $16.87 | 0 |
| 2008-12-24 | $16.87 | $16.87 | 0 |
| 2008-12-23 | $16.87 | $16.87 | 0 |
| 2008-12-22 | $16.87 | $16.87 | 0 |
| 2008-12-19 | $16.87 | $16.87 | 0 |
| 2008-12-18 | $16.87 | $16.87 | 800 |
| 2008-12-17 | $17.40 | $17.40 | 800 |
| 2008-12-16 | $16.29 | $16.29 | 0 |
| 2008-12-15 | $16.29 | $16.29 | 0 |
| 2008-12-12 | $16.29 | $16.29 | 0 |
| 2008-12-11 | $16.29 | $16.29 | 0 |
| 2008-12-10 | $16.29 | $16.29 | 600 |
| 2008-12-09 | $18.22 | $18.22 | 0 |
| 2008-12-08 | $18.22 | $18.22 | 200 |
| 2008-12-05 | $17.37 | $17.37 | 0 |
| 2008-12-04 | $17.37 | $17.37 | 0 |
| 2008-12-03 | $17.37 | $17.37 | 800 |
| 2008-12-02 | $17.66 | $17.66 | 800 |
| 2008-12-01 | $19.16 | $19.16 | 500 |
| 2008-11-28 | $18.78 | $18.78 | 4,200 |
| 2008-11-26 | $17.80 | $17.80 | 0 |
| 2008-11-25 | $17.80 | $17.80 | 0 |
| 2008-11-24 | $17.80 | $17.80 | 2,800 |
| 2008-11-21 | $16.01 | $16.01 | 12,900 |
| 2008-11-20 | $16.96 | $16.96 | 2,500 |
| 2008-11-19 | $19.11 | $19.11 | 3,800 |
| 2008-11-18 | $21.99 | $21.99 | 0 |
| 2008-11-17 | $21.99 | $21.99 | 0 |
| 2008-11-14 | $21.99 | $21.99 | 5,000 |
| 2008-11-13 | $20.80 | $20.80 | 3,800 |
| 2008-11-12 | $23.43 | $23.43 | 0 |
| 2008-11-11 | $23.43 | $23.43 | 0 |
| 2008-11-10 | $23.43 | $23.43 | 1,000 |
| 2008-11-07 | $23.24 | $23.24 | 2,100 |
| 2008-11-06 | $23.01 | $23.01 | 0 |
| 2008-11-05 | $23.01 | $23.01 | 0 |
| 2008-11-04 | $23.01 | $23.01 | 6,100 |
| 2008-11-03 | $22.01 | $22.01 | 200 |
| 2008-10-31 | $21.07 | $21.07 | 0 |
| 2008-10-30 | $21.07 | $21.07 | 1,500 |
| 2008-10-29 | $21.30 | $21.30 | 200 |
| 2008-10-28 | $20.39 | $20.39 | 18,300 |
| 2008-10-27 | $21.96 | $21.96 | 0 |
| 2008-10-24 | $21.96 | $21.96 | 15,000 |
| 2008-10-23 | $22.17 | $22.17 | 8,700 |
| 2008-10-22 | $22.10 | $22.10 | 9,500 |
| 2008-10-21 | $23.06 | $23.06 | 2,000 |
| 2008-10-20 | $23.39 | $23.39 | 0 |
| 2008-10-17 | $23.39 | $23.39 | 100 |
| 2008-10-16 | $23.30 | $23.30 | 1,700 |
| 2008-10-15 | $23.20 | $23.20 | 300 |
| 2008-10-14 | $26.14 | $26.14 | 300 |
| 2008-10-13 | $22.80 | $22.80 | 0 |
| 2008-10-10 | $22.80 | $22.80 | 23,400 |
| 2008-10-09 | $26.23 | $26.23 | 300 |
| 2008-10-08 | $26.12 | $26.12 | 100 |
| 2008-10-07 | $25.70 | $25.70 | 9,200 |
| 2008-10-06 | $26.39 | $26.39 | 600 |
| 2008-10-03 | $29.08 | $29.08 | 0 |
| 2008-10-02 | $29.08 | $29.08 | 0 |
| 2008-10-01 | $29.08 | $29.08 | 100 |
| 2008-09-30 | $30.40 | $30.40 | 0 |
| 2008-09-29 | $30.40 | $30.40 | 0 |
| 2008-09-26 | $30.40 | $30.40 | 900 |
| 2008-09-25 | $31.38 | $31.38 | 300 |
| 2008-09-24 | $31.39 | $31.39 | 900 |
| 2008-09-23 | $31.38 | $31.38 | 2,000 |
| 2008-09-22 | $31.52 | $31.52 | 10,300 |
| 2008-09-19 | $31.26 | $31.26 | 23,300 |
| 2008-09-18 | $30.55 | $30.55 | 4,600 |
| 2008-09-17 | $30.25 | $30.25 | 0 |
| 2008-09-16 | $30.25 | $30.25 | 0 |
| 2008-09-15 | $30.25 | $30.25 | 0 |
| 2008-09-12 | $30.25 | $30.25 | 10,000 |
| 2008-09-11 | $29.49 | $29.49 | 18,000 |
| 2008-09-10 | $29.02 | $29.02 | 0 |
| 2008-09-09 | $29.02 | $29.02 | 0 |
| 2008-09-08 | $29.02 | $29.02 | 6,000 |
| 2008-09-05 | $29.13 | $29.13 | 300 |
| 2008-09-04 | $29.70 | $29.70 | 700 |
| 2008-09-03 | $30.07 | $30.07 | 1,100 |
| 2008-09-02 | $29.61 | $29.61 | 300 |
| 2008-08-29 | $29.89 | $29.89 | 14,500 |
| 2008-08-28 | $30.50 | $30.50 | 7,300 |
| 2008-08-27 | $30.24 | $30.24 | 0 |
| 2008-08-26 | $30.24 | $30.24 | 0 |
| 2008-08-25 | $30.24 | $30.24 | 0 |
| 2008-08-22 | $30.24 | $30.24 | 5,700 |
| 2008-08-21 | $29.71 | $29.71 | 20,000 |
| 2008-08-20 | $29.36 | $29.36 | 1,700 |
| 2008-08-19 | $28.67 | $28.67 | 0 |
| 2008-08-18 | $28.67 | $28.67 | 0 |
| 2008-08-15 | $28.67 | $28.67 | 0 |
| 2008-08-14 | $28.67 | $28.67 | 600 |
| 2008-08-13 | $28.19 | $28.19 | 1,500 |
| 2008-08-12 | $28.50 | $28.50 | 500 |
| 2008-08-11 | $28.66 | $28.66 | 0 |
| 2008-08-08 | $28.66 | $28.66 | 100 |
| 2008-08-07 | $28.49 | $28.49 | 1,100 |
| 2008-08-06 | $28.37 | $28.37 | 100 |
| 2008-08-05 | $29.00 | $29.00 | 3,200 |
| 2008-08-04 | $28.97 | $28.97 | 0 |
| 2008-08-01 | $28.97 | $28.97 | 0 |
| 2008-07-31 | $28.97 | $28.97 | 300 |
| 2008-07-30 | $28.22 | $28.22 | 0 |
| 2008-07-29 | $28.22 | $28.22 | 3,100 |
| 2008-07-28 | $27.83 | $27.83 | 14,900 |
| 2008-07-25 | $28.32 | $28.32 | 0 |
| 2008-07-24 | $28.32 | $28.32 | 3,100 |
| 2008-07-23 | $29.32 | $29.32 | 500 |
| 2008-07-22 | $28.00 | $28.00 | 0 |
| 2008-07-21 | $28.00 | $28.00 | 200 |
| 2008-07-18 | $28.28 | $28.28 | 400 |
| 2008-07-17 | $26.20 | $26.20 | 0 |
| 2008-07-16 | $26.20 | $26.20 | 0 |
| 2008-07-15 | $26.20 | $26.20 | 11,100 |
| 2008-07-14 | $26.86 | $26.86 | 3,500 |
| 2008-07-11 | $28.11 | $28.11 | 0 |
| 2008-07-10 | $28.11 | $28.11 | 0 |
| 2008-07-09 | $28.11 | $28.11 | 200 |
| 2008-07-08 | $28.23 | $28.23 | 0 |
| 2008-07-07 | $28.23 | $28.23 | 100 |
| 2008-07-03 | $28.08 | $28.08 | 700 |
| 2008-07-02 | $28.72 | $28.72 | 0 |
| 2008-07-01 | $28.72 | $28.72 | 0 |
| 2008-06-30 | $28.72 | $28.72 | 0 |
| 2008-06-27 | $28.72 | $28.72 | 1,500 |
| 2008-06-26 | $28.84 | $28.84 | 100 |
| 2008-06-25 | $28.93 | $28.93 | 100 |
| 2008-06-24 | $28.91 | $28.91 | 200 |
| 2008-06-23 | $29.11 | $29.11 | 600 |
| 2008-06-20 | $29.97 | $29.97 | 0 |
| 2008-06-19 | $29.97 | $29.97 | 900 |
| 2008-06-18 | $29.79 | $29.79 | 9,800 |
| 2008-06-17 | $30.25 | $30.25 | 0 |
| 2008-06-16 | $30.25 | $30.25 | 0 |
| 2008-06-13 | $30.25 | $30.25 | 2,000 |
| 2008-06-12 | $30.62 | $30.62 | 1,100 |
| 2008-06-11 | $31.14 | $31.14 | 2,700 |
| 2008-06-10 | $31.03 | $31.03 | 600 |
| 2008-06-09 | $31.09 | $31.09 | 200 |
| 2008-06-06 | $31.60 | $31.60 | 0 |
| 2008-06-05 | $31.60 | $31.60 | 0 |
| 2008-06-04 | $31.60 | $31.60 | 400 |
| 2008-06-03 | $31.73 | $31.73 | 0 |
| 2008-06-02 | $31.73 | $31.73 | 400 |
| 2008-05-30 | $31.73 | $31.73 | 13,200 |
| 2008-05-29 | $32.24 | $32.24 | 0 |
| 2008-05-28 | $32.24 | $32.24 | 1,000 |
| 2008-05-27 | $31.71 | $31.71 | 800 |
| 2008-05-23 | $32.83 | $32.83 | 1,000 |
| 2008-05-22 | $32.55 | $32.55 | 1,100 |
| 2008-05-21 | $32.16 | $32.16 | 0 |
| 2008-05-20 | $32.16 | $32.16 | 7,000 |
| 2008-05-19 | $32.06 | $32.06 | 0 |
| 2008-05-16 | $32.06 | $32.06 | 200 |
| 2008-05-15 | $32.04 | $32.04 | 4,800 |
| 2008-05-14 | $31.71 | $31.71 | 3,900 |
| 2008-05-13 | $31.25 | $31.25 | 5,900 |
| 2008-05-12 | $30.95 | $30.95 | 7,100 |
| 2008-05-09 | $30.65 | $30.65 | 4,700 |
| 2008-05-08 | $31.55 | $31.55 | 0 |
| 2008-05-07 | $31.55 | $31.55 | 5,000 |
| 2008-05-06 | $30.91 | $30.91 | 3,200 |
| 2008-05-05 | $30.97 | $30.97 | 0 |
| 2008-05-02 | $30.97 | $30.97 | 100 |
| 2008-05-01 | $30.93 | $30.93 | 0 |
| 2008-04-30 | $30.93 | $30.93 | 0 |
| 2008-04-29 | $30.93 | $30.93 | 0 |
| 2008-04-28 | $30.93 | $30.93 | 200 |
| 2008-04-25 | $30.50 | $30.50 | 0 |
| 2008-04-24 | $30.50 | $30.50 | 1,000 |
| 2008-04-23 | $30.86 | $30.86 | 0 |
| 2008-04-22 | $30.86 | $30.86 | 1,100 |
| 2008-04-21 | $30.95 | $30.95 | 2,500 |
| 2008-04-18 | $31.19 | $31.19 | 100 |
| 2008-04-17 | $30.18 | $30.18 | 0 |
| 2008-04-16 | $30.18 | $30.18 | 0 |
| 2008-04-15 | $30.18 | $30.18 | 0 |
| 2008-04-14 | $30.18 | $30.18 | 0 |
| 2008-04-11 | $30.18 | $30.18 | 800 |
| 2008-04-10 | $30.20 | $30.20 | 0 |
| 2008-04-09 | $30.20 | $30.20 | 300 |
| 2008-04-08 | $30.77 | $30.77 | 0 |
| 2008-04-07 | $30.77 | $30.77 | 1,800 |
| 2008-04-04 | $31.01 | $31.01 | 0 |
| 2008-04-03 | $31.01 | $31.01 | 0 |
| 2008-04-02 | $31.01 | $31.01 | 900 |
| 2008-04-01 | $30.73 | $30.73 | 1,200 |
| 2008-03-31 | $29.75 | $29.75 | 2,100 |
| 2008-03-28 | $28.98 | $28.98 | 1,900 |
| 2008-03-27 | $28.98 | $28.98 | 0 |
| 2008-03-26 | $28.98 | $28.98 | 5,900 |
| 2008-03-25 | $29.66 | $29.66 | 700 |
| 2008-03-24 | $28.94 | $28.94 | 11,400 |
| 2008-03-20 | $28.40 | $28.40 | 700 |
| 2008-03-19 | $29.25 | $29.25 | 400 |
| 2008-03-18 | $28.49 | $28.49 | 0 |
| 2008-03-17 | $28.49 | $28.49 | 1,200 |
| 2008-03-14 | $29.82 | $29.82 | 0 |
| 2008-03-13 | $29.82 | $29.82 | 200 |
| 2008-03-12 | $29.86 | $29.86 | 1,600 |
| 2008-03-11 | $29.57 | $29.57 | 0 |
| 2008-03-10 | $29.57 | $29.57 | 1,000 |
| 2008-03-07 | $30.32 | $30.32 | 0 |
| 2008-03-06 | $30.32 | $30.32 | 1,500 |
| 2008-03-05 | $30.60 | $30.60 | 1,300 |
| 2008-03-04 | $30.01 | $30.01 | 10,000 |
| 2008-03-03 | $31.68 | $31.68 | 0 |
| 2008-02-29 | $31.68 | $31.68 | 4,600 |
| 2008-02-28 | $31.87 | $31.87 | 0 |
| 2008-02-27 | $31.87 | $31.87 | 2,900 |
| 2008-02-26 | $32.15 | $32.15 | 4,500 |
| 2008-02-25 | $31.46 | $31.46 | 200 |
| 2008-02-22 | $31.50 | $31.50 | 0 |
| 2008-02-21 | $31.50 | $31.50 | 0 |
| 2008-02-20 | $31.50 | $31.50 | 3,000 |
| 2008-02-19 | $31.40 | $31.40 | 4,600 |
| 2008-02-15 | $31.83 | $31.83 | 0 |
| 2008-02-14 | $31.83 | $31.83 | 0 |
| 2008-02-13 | $31.83 | $31.83 | 500 |
| 2008-02-12 | $31.77 | $31.77 | 0 |
| 2008-02-11 | $31.77 | $31.77 | 1,100 |
| 2008-02-08 | $31.72 | $31.72 | 0 |
| 2008-02-07 | $31.72 | $31.72 | 0 |
| 2008-02-06 | $31.72 | $31.72 | 200 |
| 2008-02-05 | $31.91 | $31.91 | 1,400 |
| 2008-02-04 | $32.96 | $32.96 | 5,200 |
| 2008-02-01 | $32.83 | $32.83 | 300 |
| 2008-01-31 | $33.03 | $33.03 | 0 |
| 2008-01-30 | $33.03 | $33.03 | 0 |
| 2008-01-29 | $33.03 | $33.03 | 500 |
| 2008-01-28 | $32.82 | $32.82 | 200 |
| 2008-01-25 | $33.75 | $33.75 | 500 |
| 2008-01-24 | $33.04 | $33.04 | 200 |
| 2008-01-23 | $31.99 | $31.99 | 2,200 |
| 2008-01-22 | $30.64 | $30.64 | 1,400 |
| 2008-01-18 | $32.15 | $32.15 | 500 |
| 2008-01-17 | $31.84 | $31.84 | 1,700 |
| 2008-01-16 | $31.97 | $31.97 | 6,200 |
| 2008-01-15 | $32.83 | $32.83 | 0 |
| 2008-01-14 | $32.83 | $32.83 | 700 |
| 2008-01-11 | $33.00 | $33.00 | 1,000 |
| 2008-01-10 | $32.89 | $32.89 | 100 |
| 2008-01-09 | $33.00 | $33.00 | 200 |
| 2008-01-08 | $33.61 | $33.61 | 13,300 |
| 2008-01-07 | $34.58 | $34.58 | 0 |
| 2008-01-04 | $34.58 | $34.58 | 1,300 |
| 2008-01-03 | $35.12 | $35.12 | 0 |
| 2008-01-02 | $35.12 | $35.12 | 19,600 |