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
- 1984-02-29 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 | $17.50 | $20.40 | 3,600 | — | — |
| 2008-12-30 | $17.97 | $20.95 | 2,700 | — | — |
| 2008-12-29 | $17.00 | $19.82 | 22,900 | — | — |
| 2008-12-26 | $19.16 | $22.33 | 4,900 | — | — |
| 2008-12-24 | $16.50 | $19.23 | 100 | — | — |
| 2008-12-23 | $17.00 | $19.82 | 300 | — | — |
| 2008-12-22 | $16.50 | $19.23 | 7,500 | — | — |
| 2008-12-19 | $16.75 | $19.53 | 200 | — | — |
| 2008-12-18 | $17.84 | $20.80 | 2,900 | — | — |
| 2008-12-17 | $17.95 | $20.92 | 900 | — | — |
| 2008-12-16 | $16.90 | $19.70 | 6,600 | — | — |
| 2008-12-15 | $16.26 | $18.95 | 3,500 | — | — |
| 2008-12-12 | $16.62 | $19.37 | 3,100 | — | — |
| 2008-12-11 | $16.52 | $19.26 | 4,600 | — | — |
| 2008-12-10 | $16.98 | $19.79 | 200 | — | — |
| 2008-12-09 | $16.77 | $19.55 | 200 | — | — |
| 2008-12-08 | $16.78 | $19.56 | 3,500 | — | — |
| 2008-12-05 | $17.04 | $19.86 | 5,800 | — | — |
| 2008-12-04 | $17.50 | $20.40 | 9,600 | — | — |
| 2008-12-03 | $18.26 | $21.29 | 0 | — | — |
| 2008-12-02 | $18.26 | $21.29 | 0 | — | — |
| 2008-12-01 | $18.26 | $21.29 | 6,000 | — | — |
| 2008-11-28 | $18.49 | $21.55 | 0 | — | — |
| 2008-11-26 | $18.49 | $21.55 | 600 | — | — |
| 2008-11-25 | $17.98 | $20.96 | 4,700 | — | — |
| 2008-11-24 | $16.56 | $19.30 | 800 | — | — |
| 2008-11-21 | $18.25 | $21.16 | 5,200 | — | — |
| 2008-11-20 | $18.10 | $20.98 | 1,600 | — | — |
| 2008-11-19 | $18.25 | $21.16 | 5,600 | — | — |
| 2008-11-18 | $18.05 | $20.93 | 2,200 | — | — |
| 2008-11-17 | $18.92 | $21.93 | 300 | — | — |
| 2008-11-14 | $18.25 | $21.16 | 500 | — | — |
| 2008-11-13 | $18.10 | $20.98 | 400 | — | — |
| 2008-11-12 | $18.06 | $20.94 | 3,300 | — | — |
| 2008-11-11 | $18.71 | $21.69 | 200 | — | — |
| 2008-11-10 | $18.06 | $20.94 | 3,000 | — | — |
| 2008-11-07 | $19.39 | $22.48 | 0 | — | — |
| 2008-11-06 | $19.39 | $22.48 | 0 | — | — |
| 2008-11-05 | $19.39 | $22.48 | 100 | — | — |
| 2008-11-04 | $17.24 | $19.99 | 0 | — | — |
| 2008-11-03 | $17.24 | $19.99 | 3,300 | — | — |
| 2008-10-31 | $17.00 | $19.71 | 1,900 | — | — |
| 2008-10-30 | $16.51 | $19.14 | 4,600 | — | — |
| 2008-10-29 | $16.75 | $19.42 | 2,500 | — | — |
| 2008-10-28 | $18.05 | $20.93 | 0 | — | — |
| 2008-10-27 | $18.05 | $20.93 | 800 | — | — |
| 2008-10-24 | $18.51 | $21.46 | 1,600 | — | — |
| 2008-10-23 | $19.02 | $22.05 | 400 | — | — |
| 2008-10-22 | $18.90 | $21.91 | 500 | — | — |
| 2008-10-21 | $20.06 | $23.26 | 200 | — | — |
| 2008-10-20 | $19.10 | $22.14 | 600 | — | — |
| 2008-10-17 | $18.55 | $21.50 | 0 | — | — |
| 2008-10-16 | $18.55 | $21.50 | 400 | — | — |
| 2008-10-15 | $19.25 | $22.32 | 2,700 | — | — |
| 2008-10-14 | $19.75 | $22.90 | 4,500 | — | — |
| 2008-10-13 | $18.89 | $21.90 | 3,000 | — | — |
| 2008-10-10 | $19.51 | $22.62 | 10,000 | — | — |
| 2008-10-09 | $20.11 | $23.31 | 1,600 | — | — |
| 2008-10-08 | $20.11 | $23.31 | 4,400 | — | — |
| 2008-10-07 | $21.50 | $24.92 | 6,700 | — | — |
| 2008-10-06 | $21.26 | $24.65 | 1,800 | — | — |
| 2008-10-03 | $22.55 | $26.14 | 200 | — | — |
| 2008-10-02 | $21.25 | $24.64 | 1,200 | — | — |
| 2008-10-01 | $21.25 | $24.64 | 0 | — | — |
| 2008-09-30 | $21.25 | $24.64 | 500 | — | — |
| 2008-09-29 | $21.25 | $24.64 | 2,900 | — | — |
| 2008-09-26 | $22.34 | $25.90 | 1,900 | — | — |
| 2008-09-25 | $22.35 | $25.91 | 100 | — | — |
| 2008-09-24 | $22.50 | $26.08 | 800 | — | — |
| 2008-09-23 | $22.00 | $25.50 | 1,000 | — | — |
| 2008-09-22 | $22.00 | $25.50 | 200 | — | — |
| 2008-09-19 | $22.70 | $26.32 | 3,600 | — | — |
| 2008-09-18 | $22.99 | $26.65 | 2,900 | — | — |
| 2008-09-17 | $22.50 | $26.08 | 2,000 | — | — |
| 2008-09-16 | $23.00 | $26.66 | 4,600 | — | — |
| 2008-09-15 | $22.47 | $26.05 | 1,400 | — | — |
| 2008-09-12 | $22.20 | $25.74 | 6,900 | — | — |
| 2008-09-11 | $21.24 | $24.62 | 6,400 | — | — |
| 2008-09-10 | $23.00 | $26.66 | 800 | — | — |
| 2008-09-09 | $22.95 | $26.61 | 4,700 | — | — |
| 2008-09-08 | $22.04 | $25.55 | 1,300 | — | — |
| 2008-09-05 | $20.43 | $23.68 | 0 | — | — |
| 2008-09-04 | $20.43 | $23.68 | 100 | — | — |
| 2008-09-03 | $21.35 | $24.75 | 2,400 | — | — |
| 2008-09-02 | $20.62 | $23.90 | 5,100 | — | — |
| 2008-08-29 | $20.50 | $23.77 | 1,400 | — | — |
| 2008-08-28 | $21.50 | $24.92 | 700 | — | — |
| 2008-08-27 | $20.75 | $24.06 | 0 | — | — |
| 2008-08-26 | $20.75 | $24.06 | 7,000 | — | — |
| 2008-08-25 | $21.96 | $25.34 | 1,400 | — | — |
| 2008-08-22 | $20.61 | $23.78 | 0 | — | — |
| 2008-08-21 | $20.61 | $23.78 | 1,000 | — | — |
| 2008-08-20 | $21.01 | $24.25 | 0 | — | — |
| 2008-08-19 | $21.01 | $24.25 | 2,900 | — | — |
| 2008-08-18 | $22.13 | $25.54 | 1,200 | — | — |
| 2008-08-15 | $21.01 | $24.25 | 4,800 | — | — |
| 2008-08-14 | $22.00 | $25.39 | 0 | — | — |
| 2008-08-13 | $22.00 | $25.39 | 700 | — | — |
| 2008-08-12 | $22.00 | $25.39 | 1,200 | — | — |
| 2008-08-11 | $22.72 | $26.22 | 200 | — | — |
| 2008-08-08 | $22.40 | $25.85 | 600 | — | — |
| 2008-08-07 | $22.72 | $26.22 | 2,000 | — | — |
| 2008-08-06 | $20.70 | $23.89 | 0 | — | — |
| 2008-08-05 | $20.70 | $23.89 | 100 | — | — |
| 2008-08-04 | $21.01 | $24.25 | 300 | — | — |
| 2008-08-01 | $21.05 | $24.29 | 0 | — | — |
| 2008-07-31 | $21.05 | $24.29 | 100 | — | — |
| 2008-07-30 | $21.02 | $24.26 | 0 | — | — |
| 2008-07-29 | $21.02 | $24.26 | 1,100 | — | — |
| 2008-07-28 | $21.52 | $24.83 | 600 | — | — |
| 2008-07-25 | $21.52 | $24.83 | 300 | — | — |
| 2008-07-24 | $21.52 | $24.83 | 3,200 | — | — |
| 2008-07-23 | $21.52 | $24.83 | 0 | — | — |
| 2008-07-22 | $21.52 | $24.83 | 0 | — | — |
| 2008-07-21 | $21.52 | $24.83 | 0 | — | — |
| 2008-07-18 | $21.52 | $24.83 | 0 | — | — |
| 2008-07-17 | $21.52 | $24.83 | 600 | — | — |
| 2008-07-16 | $21.53 | $24.85 | 0 | — | — |
| 2008-07-15 | $21.53 | $24.85 | 300 | — | — |
| 2008-07-14 | $23.80 | $27.47 | 1,000 | — | — |
| 2008-07-11 | $23.75 | $27.41 | 0 | — | — |
| 2008-07-10 | $23.75 | $27.41 | 0 | — | — |
| 2008-07-09 | $23.75 | $27.41 | 0 | — | — |
| 2008-07-08 | $23.75 | $27.41 | 1,100 | — | — |
| 2008-07-07 | $24.50 | $28.27 | 10,000 | — | — |
| 2008-07-03 | $24.65 | $28.45 | 1,500 | — | — |
| 2008-07-02 | $24.50 | $28.27 | 2,600 | — | — |
| 2008-07-01 | $24.60 | $28.39 | 6,700 | — | — |
| 2008-06-30 | $24.00 | $27.70 | 600 | — | — |
| 2008-06-27 | $23.84 | $27.51 | 2,400 | — | — |
| 2008-06-26 | $24.18 | $27.90 | 2,000 | — | — |
| 2008-06-25 | $24.40 | $28.16 | 6,100 | — | — |
| 2008-06-24 | $24.25 | $27.98 | 3,400 | — | — |
| 2008-06-23 | $23.85 | $27.52 | 2,200 | — | — |
| 2008-06-20 | $23.55 | $27.18 | 1,000 | — | — |
| 2008-06-19 | $23.98 | $27.67 | 1,500 | — | — |
| 2008-06-18 | $23.50 | $27.12 | 800 | — | — |
| 2008-06-17 | $23.40 | $27.00 | 0 | — | — |
| 2008-06-16 | $23.40 | $27.00 | 200 | — | — |
| 2008-06-13 | $23.40 | $27.00 | 200 | — | — |
| 2008-06-12 | $22.53 | $26.00 | 1,600 | — | — |
| 2008-06-11 | $22.51 | $25.98 | 1,500 | — | — |
| 2008-06-10 | $23.32 | $26.91 | 2,500 | — | — |
| 2008-06-09 | $23.16 | $26.73 | 2,700 | — | — |
| 2008-06-06 | $23.25 | $26.83 | 4,700 | — | — |
| 2008-06-05 | $23.00 | $26.54 | 3,900 | — | — |
| 2008-06-04 | $22.46 | $25.92 | 1,100 | — | — |
| 2008-06-03 | $22.01 | $25.40 | 4,100 | — | — |
| 2008-06-02 | $21.17 | $24.43 | 6,100 | — | — |
| 2008-05-30 | $20.10 | $23.20 | 700 | — | — |
| 2008-05-29 | $20.00 | $23.08 | 4,000 | — | — |
| 2008-05-28 | $20.00 | $23.08 | 7,100 | — | — |
| 2008-05-27 | $19.95 | $23.02 | 13,600 | — | — |
| 2008-05-23 | $20.51 | $23.67 | 700 | — | — |
| 2008-05-22 | $20.76 | $23.96 | 900 | — | — |
| 2008-05-21 | $21.00 | $24.12 | 6,800 | — | — |
| 2008-05-20 | $21.00 | $24.12 | 11,900 | — | — |
| 2008-05-19 | $23.25 | $26.70 | 0 | — | — |
| 2008-05-16 | $23.25 | $26.70 | 0 | — | — |
| 2008-05-15 | $23.25 | $26.70 | 1,700 | — | — |
| 2008-05-14 | $23.01 | $26.43 | 800 | — | — |
| 2008-05-13 | $23.25 | $26.70 | 800 | — | — |
| 2008-05-12 | $22.70 | $26.07 | 800 | — | — |
| 2008-05-09 | $21.81 | $25.05 | 400 | — | — |
| 2008-05-08 | $22.04 | $25.31 | 100 | — | — |
| 2008-05-07 | $23.13 | $26.57 | 900 | — | — |
| 2008-05-06 | $21.75 | $24.98 | 3,400 | — | — |
| 2008-05-05 | $21.75 | $24.98 | 2,400 | — | — |
| 2008-05-02 | $21.61 | $24.82 | 600 | — | — |
| 2008-05-01 | $21.85 | $25.10 | 900 | — | — |
| 2008-04-30 | $21.80 | $25.04 | 1,200 | — | — |
| 2008-04-29 | $22.61 | $25.97 | 0 | — | — |
| 2008-04-28 | $22.61 | $25.97 | 600 | — | — |
| 2008-04-25 | $21.81 | $25.05 | 2,000 | — | — |
| 2008-04-24 | $23.12 | $26.55 | 800 | — | — |
| 2008-04-23 | $21.05 | $24.18 | 3,200 | — | — |
| 2008-04-22 | $22.00 | $25.27 | 1,600 | — | — |
| 2008-04-21 | $22.47 | $25.81 | 600 | — | — |
| 2008-04-18 | $22.46 | $25.80 | 1,000 | — | — |
| 2008-04-17 | $21.06 | $24.19 | 0 | — | — |
| 2008-04-16 | $21.06 | $24.19 | 2,000 | — | — |
| 2008-04-15 | $22.60 | $25.96 | 100 | — | — |
| 2008-04-14 | $22.50 | $25.84 | 200 | — | — |
| 2008-04-11 | $22.75 | $26.13 | 400 | — | — |
| 2008-04-10 | $22.80 | $26.19 | 400 | — | — |
| 2008-04-09 | $23.49 | $26.98 | 0 | — | — |
| 2008-04-08 | $23.49 | $26.98 | 100 | — | — |
| 2008-04-07 | $23.50 | $26.99 | 600 | — | — |
| 2008-04-04 | $22.10 | $25.38 | 200 | — | — |
| 2008-04-03 | $22.05 | $25.32 | 500 | — | — |
| 2008-04-02 | $23.39 | $26.86 | 100 | — | — |
| 2008-04-01 | $22.00 | $25.27 | 100 | — | — |
| 2008-03-31 | $21.93 | $25.19 | 0 | — | — |
| 2008-03-28 | $21.93 | $25.19 | 2,200 | — | — |
| 2008-03-27 | $21.68 | $24.90 | 1,100 | — | — |
| 2008-03-26 | $21.91 | $25.16 | 0 | — | — |
| 2008-03-25 | $21.91 | $25.16 | 300 | — | — |
| 2008-03-24 | $21.51 | $24.70 | 600 | — | — |
| 2008-03-20 | $21.51 | $24.70 | 100 | — | — |
| 2008-03-19 | $21.30 | $24.46 | 1,400 | — | — |
| 2008-03-18 | $21.50 | $24.69 | 0 | — | — |
| 2008-03-17 | $21.50 | $24.69 | 1,200 | — | — |
| 2008-03-14 | $23.61 | $27.12 | 600 | — | — |
| 2008-03-13 | $23.11 | $26.54 | 0 | — | — |
| 2008-03-12 | $23.11 | $26.54 | 0 | — | — |
| 2008-03-11 | $23.11 | $26.54 | 200 | — | — |
| 2008-03-10 | $24.00 | $27.56 | 0 | — | — |
| 2008-03-07 | $24.00 | $27.56 | 500 | — | — |
| 2008-03-06 | $24.20 | $27.79 | 1,800 | — | — |
| 2008-03-05 | $24.00 | $27.56 | 600 | — | — |
| 2008-03-04 | $23.68 | $27.20 | 400 | — | — |
| 2008-03-03 | $24.00 | $27.56 | 500 | — | — |
| 2008-02-29 | $24.00 | $27.56 | 900 | — | — |
| 2008-02-28 | $24.00 | $27.56 | 1,000 | — | — |
| 2008-02-27 | $24.23 | $27.83 | 700 | — | — |
| 2008-02-26 | $24.03 | $27.60 | 500 | — | — |
| 2008-02-25 | $24.03 | $27.60 | 700 | — | — |
| 2008-02-22 | $23.69 | $27.21 | 1,400 | — | — |
| 2008-02-21 | $24.39 | $28.01 | 10,100 | — | — |
| 2008-02-20 | $23.19 | $26.52 | 400 | — | — |
| 2008-02-19 | $23.14 | $26.46 | 900 | — | — |
| 2008-02-15 | $23.09 | $26.40 | 100 | — | — |
| 2008-02-14 | $23.09 | $26.40 | 100 | — | — |
| 2008-02-13 | $22.23 | $25.42 | 4,100 | — | — |
| 2008-02-12 | $22.40 | $25.62 | 5,200 | — | — |
| 2008-02-11 | $23.13 | $26.45 | 1,400 | — | — |
| 2008-02-08 | $22.05 | $25.22 | 0 | — | — |
| 2008-02-07 | $22.05 | $25.22 | 1,800 | — | — |
| 2008-02-06 | $22.05 | $25.22 | 2,900 | — | — |
| 2008-02-05 | $21.14 | $24.18 | 1,000 | — | — |
| 2008-02-04 | $21.54 | $24.63 | 14,800 | — | — |
| 2008-02-01 | $22.75 | $26.02 | 1,400 | — | — |
| 2008-01-31 | $22.69 | $25.95 | 2,800 | — | — |
| 2008-01-30 | $23.25 | $26.59 | 700 | — | — |
| 2008-01-29 | $23.02 | $26.32 | 1,400 | — | — |
| 2008-01-28 | $22.75 | $26.02 | 400 | — | — |
| 2008-01-25 | $22.35 | $25.56 | 4,000 | — | — |
| 2008-01-24 | $23.00 | $26.30 | 2,000 | — | — |
| 2008-01-23 | $23.90 | $27.33 | 1,700 | — | — |
| 2008-01-22 | $23.93 | $27.37 | 400 | — | — |
| 2008-01-18 | $24.49 | $28.01 | 600 | — | — |
| 2008-01-17 | $24.25 | $27.73 | 4,900 | — | — |
| 2008-01-16 | $24.21 | $27.69 | 5,400 | — | — |
| 2008-01-15 | $24.00 | $27.45 | 4,800 | — | — |
| 2008-01-14 | $24.54 | $28.06 | 1,600 | — | — |
| 2008-01-11 | $24.99 | $28.58 | 700 | — | — |
| 2008-01-10 | $25.97 | $29.70 | 1,300 | — | — |
| 2008-01-09 | $26.50 | $30.30 | 300 | — | — |
| 2008-01-08 | $26.20 | $29.96 | 900 | — | — |
| 2008-01-07 | $26.10 | $29.85 | 2,300 | — | — |
| 2008-01-04 | $26.05 | $29.79 | 900 | — | — |
| 2008-01-03 | $25.38 | $29.02 | 3,500 | — | — |
| 2008-01-02 | $26.00 | $29.73 | 5,900 | — | — |