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
- 1997-12-04 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 | $20.97 | $43.04 | 300 | — | — |
| 2008-12-30 | $19.75 | $40.54 | 0 | — | — |
| 2008-12-29 | $19.75 | $40.54 | 0 | — | — |
| 2008-12-26 | $19.75 | $40.54 | 800 | — | — |
| 2008-12-24 | $22.00 | $45.16 | 0 | — | — |
| 2008-12-23 | $22.00 | $45.16 | 0 | — | — |
| 2008-12-22 | $22.00 | $45.16 | 0 | — | — |
| 2008-12-19 | $22.00 | $45.16 | 100 | — | — |
| 2008-12-18 | $19.75 | $40.54 | 2,100 | — | — |
| 2008-12-17 | $20.13 | $41.32 | 100 | — | — |
| 2008-12-16 | $21.67 | $44.48 | 1,200 | — | — |
| 2008-12-15 | $19.75 | $40.54 | 0 | — | — |
| 2008-12-12 | $19.75 | $40.54 | 0 | — | — |
| 2008-12-11 | $19.75 | $40.54 | 400 | — | — |
| 2008-12-10 | $19.00 | $39.00 | 0 | — | — |
| 2008-12-09 | $19.00 | $39.00 | 0 | — | — |
| 2008-12-08 | $19.00 | $39.00 | 0 | — | — |
| 2008-12-05 | $19.00 | $39.00 | 0 | — | — |
| 2008-12-04 | $19.00 | $39.00 | 1,500 | — | — |
| 2008-12-03 | $19.90 | $40.85 | 300 | — | — |
| 2008-12-02 | $21.01 | $43.12 | 0 | — | — |
| 2008-12-01 | $21.01 | $43.12 | 0 | — | — |
| 2008-11-28 | $21.01 | $43.12 | 0 | — | — |
| 2008-11-26 | $21.01 | $43.12 | 1,900 | — | — |
| 2008-11-25 | $23.25 | $47.72 | 2,200 | — | — |
| 2008-11-24 | $24.00 | $49.26 | 10,800 | — | — |
| 2008-11-21 | $20.00 | $41.05 | 0 | — | — |
| 2008-11-20 | $20.00 | $41.05 | 0 | — | — |
| 2008-11-19 | $20.00 | $41.05 | 0 | — | — |
| 2008-11-18 | $20.00 | $41.05 | 200 | — | — |
| 2008-11-17 | $18.80 | $38.59 | 800 | — | — |
| 2008-11-14 | $21.57 | $44.27 | 300 | — | — |
| 2008-11-13 | $19.00 | $39.00 | 100 | — | — |
| 2008-11-12 | $21.00 | $43.10 | 0 | — | — |
| 2008-11-11 | $21.00 | $43.10 | 0 | — | — |
| 2008-11-10 | $21.00 | $43.10 | 0 | — | — |
| 2008-11-07 | $21.00 | $43.10 | 0 | — | — |
| 2008-11-06 | $21.00 | $43.10 | 200 | — | — |
| 2008-11-05 | $21.50 | $44.13 | 0 | — | — |
| 2008-11-04 | $21.50 | $44.13 | 100 | — | — |
| 2008-11-03 | $22.00 | $45.16 | 0 | — | — |
| 2008-10-31 | $22.00 | $44.75 | 400 | — | — |
| 2008-10-30 | $20.05 | $40.78 | 300 | — | — |
| 2008-10-29 | $21.00 | $42.71 | 200 | — | — |
| 2008-10-28 | $20.97 | $42.65 | 200 | — | — |
| 2008-10-27 | $20.02 | $40.72 | 200 | — | — |
| 2008-10-24 | $20.01 | $40.70 | 0 | — | — |
| 2008-10-23 | $20.01 | $40.70 | 100 | — | — |
| 2008-10-22 | $19.50 | $39.66 | 1,300 | — | — |
| 2008-10-21 | $22.32 | $45.40 | 900 | — | — |
| 2008-10-20 | $20.60 | $41.90 | 1,900 | — | — |
| 2008-10-17 | $21.00 | $42.71 | 700 | — | — |
| 2008-10-16 | $21.00 | $42.71 | 300 | — | — |
| 2008-10-15 | $20.55 | $41.80 | 100 | — | — |
| 2008-10-14 | $20.05 | $40.78 | 100 | — | — |
| 2008-10-13 | $19.55 | $39.76 | 100 | — | — |
| 2008-10-10 | $20.05 | $40.78 | 1,000 | — | — |
| 2008-10-09 | $17.42 | $35.43 | 6,400 | — | — |
| 2008-10-08 | $19.20 | $39.05 | 2,500 | — | — |
| 2008-10-07 | $23.70 | $48.20 | 0 | — | — |
| 2008-10-06 | $23.70 | $48.20 | 0 | — | — |
| 2008-10-03 | $23.70 | $48.20 | 0 | — | — |
| 2008-10-02 | $23.70 | $48.20 | 300 | — | — |
| 2008-10-01 | $23.36 | $47.51 | 0 | — | — |
| 2008-09-30 | $23.36 | $47.51 | 0 | — | — |
| 2008-09-29 | $23.36 | $47.51 | 1,100 | — | — |
| 2008-09-26 | $22.70 | $46.17 | 0 | — | — |
| 2008-09-25 | $22.70 | $46.17 | 100 | — | — |
| 2008-09-24 | $22.40 | $45.56 | 300 | — | — |
| 2008-09-23 | $22.75 | $46.27 | 1,600 | — | — |
| 2008-09-22 | $23.75 | $48.31 | 2,700 | — | — |
| 2008-09-19 | $26.00 | $52.88 | 1,200 | — | — |
| 2008-09-18 | $25.35 | $51.56 | 0 | — | — |
| 2008-09-17 | $25.35 | $51.56 | 800 | — | — |
| 2008-09-16 | $24.95 | $50.75 | 400 | — | — |
| 2008-09-15 | $24.70 | $50.24 | 2,900 | — | — |
| 2008-09-12 | $25.35 | $51.56 | 0 | — | — |
| 2008-09-11 | $25.35 | $51.56 | 200 | — | — |
| 2008-09-10 | $25.45 | $51.76 | 0 | — | — |
| 2008-09-09 | $25.45 | $51.76 | 0 | — | — |
| 2008-09-08 | $25.45 | $51.76 | 1,700 | — | — |
| 2008-09-05 | $24.95 | $50.75 | 700 | — | — |
| 2008-09-04 | $24.95 | $50.75 | 1,200 | — | — |
| 2008-09-03 | $24.80 | $50.44 | 100 | — | — |
| 2008-09-02 | $24.45 | $49.73 | 700 | — | — |
| 2008-08-29 | $24.80 | $50.44 | 1,000 | — | — |
| 2008-08-28 | $24.30 | $49.42 | 500 | — | — |
| 2008-08-27 | $24.10 | $49.02 | 0 | — | — |
| 2008-08-26 | $24.10 | $49.02 | 500 | — | — |
| 2008-08-25 | $24.25 | $49.32 | 1,200 | — | — |
| 2008-08-22 | $23.79 | $48.39 | 1,700 | — | — |
| 2008-08-21 | $23.60 | $48.00 | 1,400 | — | — |
| 2008-08-20 | $23.50 | $47.80 | 0 | — | — |
| 2008-08-19 | $23.50 | $47.80 | 200 | — | — |
| 2008-08-18 | $23.63 | $48.06 | 0 | — | — |
| 2008-08-15 | $23.63 | $48.06 | 800 | — | — |
| 2008-08-14 | $23.44 | $47.67 | 1,000 | — | — |
| 2008-08-13 | $23.42 | $47.63 | 4,600 | — | — |
| 2008-08-12 | $23.40 | $47.59 | 900 | — | — |
| 2008-08-11 | $23.25 | $47.29 | 0 | — | — |
| 2008-08-08 | $23.25 | $47.29 | 3,900 | — | — |
| 2008-08-07 | $23.45 | $47.70 | 600 | — | — |
| 2008-08-06 | $23.25 | $47.29 | 200 | — | — |
| 2008-08-05 | $23.65 | $48.10 | 0 | — | — |
| 2008-08-04 | $23.65 | $48.10 | 0 | — | — |
| 2008-08-01 | $23.65 | $47.70 | 100 | — | — |
| 2008-07-31 | $23.45 | $47.29 | 0 | — | — |
| 2008-07-30 | $23.45 | $47.29 | 0 | — | — |
| 2008-07-29 | $23.45 | $47.29 | 0 | — | — |
| 2008-07-28 | $23.45 | $47.29 | 500 | — | — |
| 2008-07-25 | $23.30 | $46.99 | 400 | — | — |
| 2008-07-24 | $23.18 | $46.75 | 0 | — | — |
| 2008-07-23 | $23.18 | $46.75 | 3,500 | — | — |
| 2008-07-22 | $22.15 | $44.67 | 200 | — | — |
| 2008-07-21 | $22.35 | $45.07 | 0 | — | — |
| 2008-07-18 | $22.35 | $45.07 | 400 | — | — |
| 2008-07-17 | $22.30 | $44.97 | 100 | — | — |
| 2008-07-16 | $22.30 | $44.97 | 3,200 | — | — |
| 2008-07-15 | $23.25 | $46.89 | 0 | — | — |
| 2008-07-14 | $23.25 | $46.89 | 300 | — | — |
| 2008-07-11 | $23.05 | $46.49 | 400 | — | — |
| 2008-07-10 | $23.70 | $47.80 | 300 | — | — |
| 2008-07-09 | $23.90 | $48.20 | 0 | — | — |
| 2008-07-08 | $23.90 | $48.20 | 500 | — | — |
| 2008-07-07 | $24.25 | $48.91 | 100 | — | — |
| 2008-07-03 | $24.28 | $48.97 | 0 | — | — |
| 2008-07-02 | $24.28 | $48.97 | 100 | — | — |
| 2008-07-01 | $24.10 | $48.60 | 1,700 | — | — |
| 2008-06-30 | $25.20 | $50.82 | 800 | — | — |
| 2008-06-27 | $25.90 | $52.23 | 1,200 | — | — |
| 2008-06-26 | $27.25 | $54.96 | 200 | — | — |
| 2008-06-25 | $27.25 | $54.96 | 900 | — | — |
| 2008-06-24 | $27.20 | $54.85 | 200 | — | — |
| 2008-06-23 | $27.00 | $54.45 | 800 | — | — |
| 2008-06-20 | $26.70 | $53.85 | 0 | — | — |
| 2008-06-19 | $26.70 | $53.85 | 1,900 | — | — |
| 2008-06-18 | $26.90 | $54.25 | 200 | — | — |
| 2008-06-17 | $26.90 | $54.25 | 300 | — | — |
| 2008-06-16 | $26.57 | $53.58 | 1,200 | — | — |
| 2008-06-13 | $27.00 | $54.45 | 2,300 | — | — |
| 2008-06-12 | $26.80 | $54.05 | 500 | — | — |
| 2008-06-11 | $26.35 | $53.14 | 900 | — | — |
| 2008-06-10 | $26.00 | $52.43 | 0 | — | — |
| 2008-06-09 | $26.00 | $52.43 | 0 | — | — |
| 2008-06-06 | $26.00 | $52.43 | 0 | — | — |
| 2008-06-05 | $26.00 | $52.43 | 0 | — | — |
| 2008-06-04 | $26.00 | $52.43 | 1,000 | — | — |
| 2008-06-03 | $26.10 | $52.64 | 0 | — | — |
| 2008-06-02 | $26.10 | $52.64 | 0 | — | — |
| 2008-05-30 | $26.10 | $52.64 | 100 | — | — |
| 2008-05-29 | $25.95 | $52.33 | 2,200 | — | — |
| 2008-05-28 | $26.05 | $52.54 | 2,400 | — | — |
| 2008-05-27 | $25.70 | $51.83 | 2,200 | — | — |
| 2008-05-23 | $25.30 | $51.02 | 7,100 | — | — |
| 2008-05-22 | $25.45 | $51.33 | 0 | — | — |
| 2008-05-21 | $25.45 | $51.33 | 0 | — | — |
| 2008-05-20 | $25.45 | $51.33 | 0 | — | — |
| 2008-05-19 | $25.45 | $51.33 | 0 | — | — |
| 2008-05-16 | $25.45 | $51.33 | 0 | — | — |
| 2008-05-15 | $25.45 | $51.33 | 0 | — | — |
| 2008-05-14 | $25.45 | $51.33 | 0 | — | — |
| 2008-05-13 | $25.45 | $51.33 | 300 | — | — |
| 2008-05-12 | $25.90 | $52.23 | 0 | — | — |
| 2008-05-09 | $25.90 | $52.23 | 600 | — | — |
| 2008-05-08 | $25.30 | $51.02 | 0 | — | — |
| 2008-05-07 | $25.30 | $51.02 | 0 | — | — |
| 2008-05-06 | $25.30 | $51.02 | 3,400 | — | — |
| 2008-05-05 | $22.85 | $46.08 | 500 | — | — |
| 2008-05-02 | $23.50 | $46.99 | 200 | — | — |
| 2008-05-01 | $23.30 | $46.59 | 1,100 | — | — |
| 2008-04-30 | $23.79 | $47.57 | 1,000 | — | — |
| 2008-04-29 | $23.85 | $47.69 | 0 | — | — |
| 2008-04-28 | $23.85 | $47.69 | 300 | — | — |
| 2008-04-25 | $24.05 | $48.09 | 0 | — | — |
| 2008-04-24 | $24.05 | $48.09 | 0 | — | — |
| 2008-04-23 | $24.05 | $48.09 | 0 | — | — |
| 2008-04-22 | $24.05 | $48.09 | 3,700 | — | — |
| 2008-04-21 | $23.80 | $47.59 | 7,300 | — | — |
| 2008-04-18 | $24.29 | $48.57 | 200 | — | — |
| 2008-04-17 | $24.60 | $49.19 | 200 | — | — |
| 2008-04-16 | $24.40 | $48.79 | 2,800 | — | — |
| 2008-04-15 | $24.40 | $48.79 | 500 | — | — |
| 2008-04-14 | $24.90 | $49.79 | 600 | — | — |
| 2008-04-11 | $25.40 | $50.79 | 0 | — | — |
| 2008-04-10 | $25.40 | $50.79 | 300 | — | — |
| 2008-04-09 | $25.35 | $50.69 | 0 | — | — |
| 2008-04-08 | $25.35 | $50.69 | 0 | — | — |
| 2008-04-07 | $25.35 | $50.69 | 1,000 | — | — |
| 2008-04-04 | $25.50 | $50.99 | 0 | — | — |
| 2008-04-03 | $25.50 | $50.99 | 100 | — | — |
| 2008-04-02 | $25.50 | $50.99 | 200 | — | — |
| 2008-04-01 | $25.25 | $50.49 | 100 | — | — |
| 2008-03-31 | $25.30 | $50.59 | 400 | — | — |
| 2008-03-28 | $25.15 | $50.29 | 0 | — | — |
| 2008-03-27 | $25.15 | $50.29 | 200 | — | — |
| 2008-03-26 | $25.25 | $50.49 | 3,700 | — | — |
| 2008-03-25 | $24.55 | $49.09 | 100 | — | — |
| 2008-03-24 | $24.64 | $49.27 | 500 | — | — |
| 2008-03-20 | $25.00 | $49.99 | 200 | — | — |
| 2008-03-19 | $25.15 | $50.29 | 0 | — | — |
| 2008-03-18 | $25.15 | $50.29 | 200 | — | — |
| 2008-03-17 | $24.75 | $49.49 | 0 | — | — |
| 2008-03-14 | $24.75 | $49.49 | 0 | — | — |
| 2008-03-13 | $24.75 | $49.49 | 1,400 | — | — |
| 2008-03-12 | $24.80 | $49.59 | 600 | — | — |
| 2008-03-11 | $25.19 | $50.37 | 100 | — | — |
| 2008-03-10 | $25.35 | $50.69 | 700 | — | — |
| 2008-03-07 | $25.50 | $50.99 | 3,500 | — | — |
| 2008-03-06 | $25.45 | $50.89 | 1,700 | — | — |
| 2008-03-05 | $25.50 | $50.99 | 500 | — | — |
| 2008-03-04 | $25.50 | $50.99 | 400 | — | — |
| 2008-03-03 | $25.50 | $50.99 | 200 | — | — |
| 2008-02-29 | $25.50 | $50.99 | 1,200 | — | — |
| 2008-02-28 | $25.50 | $50.99 | 0 | — | — |
| 2008-02-27 | $25.50 | $50.99 | 400 | — | — |
| 2008-02-26 | $25.18 | $50.35 | 800 | — | — |
| 2008-02-25 | $25.10 | $50.19 | 900 | — | — |
| 2008-02-22 | $24.60 | $49.19 | 100 | — | — |
| 2008-02-21 | $24.60 | $49.19 | 700 | — | — |
| 2008-02-20 | $24.40 | $48.79 | 2,000 | — | — |
| 2008-02-19 | $25.10 | $50.19 | 1,800 | — | — |
| 2008-02-15 | $25.10 | $50.19 | 0 | — | — |
| 2008-02-14 | $25.10 | $50.19 | 0 | — | — |
| 2008-02-13 | $25.10 | $50.19 | 300 | — | — |
| 2008-02-12 | $25.10 | $50.19 | 600 | — | — |
| 2008-02-11 | $25.30 | $50.59 | 0 | — | — |
| 2008-02-08 | $25.30 | $50.59 | 0 | — | — |
| 2008-02-07 | $25.30 | $50.59 | 400 | — | — |
| 2008-02-06 | $25.40 | $50.79 | 0 | — | — |
| 2008-02-05 | $25.40 | $50.79 | 1,300 | — | — |
| 2008-02-04 | $25.00 | $49.99 | 300 | — | — |
| 2008-02-01 | $25.10 | $49.79 | 0 | — | — |
| 2008-01-31 | $25.10 | $49.79 | 700 | — | — |
| 2008-01-30 | $24.43 | $48.46 | 600 | — | — |
| 2008-01-29 | $24.25 | $48.10 | 0 | — | — |
| 2008-01-28 | $24.25 | $48.10 | 300 | — | — |
| 2008-01-25 | $24.20 | $48.00 | 500 | — | — |
| 2008-01-24 | $23.80 | $47.21 | 400 | — | — |
| 2008-01-23 | $23.60 | $46.81 | 100 | — | — |
| 2008-01-22 | $23.40 | $46.42 | 100 | — | — |
| 2008-01-18 | $23.65 | $46.91 | 500 | — | — |
| 2008-01-17 | $23.33 | $46.28 | 400 | — | — |
| 2008-01-16 | $22.80 | $45.23 | 100 | — | — |
| 2008-01-15 | $23.00 | $45.62 | 0 | — | — |
| 2008-01-14 | $23.00 | $45.62 | 1,500 | — | — |
| 2008-01-11 | $23.45 | $46.52 | 400 | — | — |
| 2008-01-10 | $23.35 | $46.32 | 200 | — | — |
| 2008-01-09 | $23.45 | $46.52 | 500 | — | — |
| 2008-01-08 | $23.90 | $47.41 | 0 | — | — |
| 2008-01-07 | $23.90 | $47.41 | 3,300 | — | — |
| 2008-01-04 | $26.00 | $51.57 | 0 | — | — |
| 2008-01-03 | $26.00 | $51.57 | 0 | — | — |
| 2008-01-02 | $26.00 | $51.57 | 1,300 | — | — |