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
- 1999-12-01 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 | $19.45 | $26.99 | 2,100 | — | — |
| 2008-12-30 | $19.00 | $26.37 | 16,100 | — | — |
| 2008-12-29 | $19.20 | $26.64 | 3,300 | — | — |
| 2008-12-26 | $19.12 | $26.53 | 3,300 | — | — |
| 2008-12-24 | $18.90 | $26.23 | 3,900 | — | — |
| 2008-12-23 | $19.30 | $26.78 | 2,700 | — | — |
| 2008-12-22 | $19.20 | $26.64 | 3,000 | — | — |
| 2008-12-19 | $19.11 | $26.52 | 24,500 | — | — |
| 2008-12-18 | $19.16 | $26.59 | 4,200 | — | — |
| 2008-12-17 | $19.51 | $27.07 | 29,400 | — | — |
| 2008-12-16 | $18.80 | $26.09 | 1,200 | — | — |
| 2008-12-15 | $18.75 | $26.02 | 900 | — | — |
| 2008-12-12 | $18.38 | $25.51 | 2,000 | — | — |
| 2008-12-11 | $18.50 | $25.67 | 100 | — | — |
| 2008-12-10 | $18.25 | $25.33 | 800 | — | — |
| 2008-12-09 | $18.95 | $26.30 | 7,200 | — | — |
| 2008-12-08 | $18.08 | $25.09 | 9,100 | — | — |
| 2008-12-05 | $18.95 | $26.30 | 0 | — | — |
| 2008-12-04 | $18.95 | $26.30 | 6,500 | — | — |
| 2008-12-03 | $18.14 | $25.17 | 19,700 | — | — |
| 2008-12-02 | $19.00 | $26.37 | 3,400 | — | — |
| 2008-12-01 | $19.72 | $27.37 | 1,500 | — | — |
| 2008-11-28 | $19.00 | $26.37 | 0 | — | — |
| 2008-11-26 | $19.00 | $26.37 | 1,000 | — | — |
| 2008-11-25 | $19.65 | $27.27 | 2,400 | — | — |
| 2008-11-24 | $19.58 | $27.17 | 2,900 | — | — |
| 2008-11-21 | $18.33 | $25.44 | 1,300 | — | — |
| 2008-11-20 | $17.00 | $23.59 | 800 | — | — |
| 2008-11-19 | $16.92 | $23.48 | 700 | — | — |
| 2008-11-18 | $18.10 | $24.55 | 0 | — | — |
| 2008-11-17 | $18.10 | $24.55 | 0 | — | — |
| 2008-11-14 | $18.10 | $24.55 | 1,400 | — | — |
| 2008-11-13 | $19.00 | $25.77 | 2,200 | — | — |
| 2008-11-12 | $17.25 | $23.40 | 600 | — | — |
| 2008-11-11 | $18.50 | $25.09 | 200 | — | — |
| 2008-11-10 | $18.20 | $24.68 | 0 | — | — |
| 2008-11-07 | $18.20 | $24.68 | 200 | — | — |
| 2008-11-06 | $17.90 | $24.28 | 8,400 | — | — |
| 2008-11-05 | $19.00 | $25.77 | 10,800 | — | — |
| 2008-11-04 | $18.75 | $25.43 | 5,700 | — | — |
| 2008-11-03 | $18.20 | $24.68 | 2,300 | — | — |
| 2008-10-31 | $17.99 | $24.40 | 3,500 | — | — |
| 2008-10-30 | $17.01 | $23.07 | 1,500 | — | — |
| 2008-10-29 | $18.30 | $24.82 | 600 | — | — |
| 2008-10-28 | $18.01 | $24.43 | 9,400 | — | — |
| 2008-10-27 | $17.31 | $23.48 | 100 | — | — |
| 2008-10-24 | $17.71 | $24.02 | 6,100 | — | — |
| 2008-10-23 | $17.71 | $24.02 | 2,100 | — | — |
| 2008-10-22 | $17.80 | $24.14 | 4,700 | — | — |
| 2008-10-21 | $18.62 | $25.25 | 2,100 | — | — |
| 2008-10-20 | $18.98 | $25.74 | 800 | — | — |
| 2008-10-17 | $17.63 | $23.91 | 800 | — | — |
| 2008-10-16 | $19.74 | $26.77 | 17,500 | — | — |
| 2008-10-15 | $16.50 | $22.38 | 1,500 | — | — |
| 2008-10-14 | $16.82 | $22.81 | 900 | — | — |
| 2008-10-13 | $17.05 | $23.12 | 3,100 | — | — |
| 2008-10-10 | $15.50 | $21.02 | 50,100 | — | — |
| 2008-10-09 | $17.00 | $23.06 | 7,700 | — | — |
| 2008-10-08 | $17.59 | $23.86 | 2,100 | — | — |
| 2008-10-07 | $19.22 | $26.07 | 2,900 | — | — |
| 2008-10-06 | $18.25 | $24.75 | 2,900 | — | — |
| 2008-10-03 | $19.20 | $26.04 | 6,300 | — | — |
| 2008-10-02 | $19.41 | $26.32 | 2,100 | — | — |
| 2008-10-01 | $19.25 | $26.11 | 5,400 | — | — |
| 2008-09-30 | $16.50 | $22.38 | 1,400 | — | — |
| 2008-09-29 | $16.05 | $21.77 | 4,100 | — | — |
| 2008-09-26 | $17.30 | $23.46 | 2,100 | — | — |
| 2008-09-25 | $17.30 | $23.46 | 3,600 | — | — |
| 2008-09-24 | $17.00 | $23.06 | 3,500 | — | — |
| 2008-09-23 | $16.01 | $21.71 | 1,500 | — | — |
| 2008-09-22 | $16.33 | $22.15 | 2,200 | — | — |
| 2008-09-19 | $17.03 | $23.10 | 8,400 | — | — |
| 2008-09-18 | $18.61 | $25.24 | 400 | — | — |
| 2008-09-17 | $17.09 | $23.18 | 300 | — | — |
| 2008-09-16 | $19.00 | $25.77 | 1,500 | — | — |
| 2008-09-15 | $19.00 | $25.77 | 1,500 | — | — |
| 2008-09-12 | $19.44 | $26.37 | 0 | — | — |
| 2008-09-11 | $19.44 | $26.37 | 1,200 | — | — |
| 2008-09-10 | $19.45 | $26.38 | 200 | — | — |
| 2008-09-09 | $19.16 | $25.99 | 900 | — | — |
| 2008-09-08 | $19.42 | $26.34 | 3,400 | — | — |
| 2008-09-05 | $19.25 | $26.11 | 5,000 | — | — |
| 2008-09-04 | $19.20 | $26.04 | 7,200 | — | — |
| 2008-09-03 | $18.32 | $24.85 | 0 | — | — |
| 2008-09-02 | $18.32 | $24.85 | 3,800 | — | — |
| 2008-08-29 | $17.30 | $23.46 | 1,200 | — | — |
| 2008-08-28 | $17.26 | $23.41 | 1,000 | — | — |
| 2008-08-27 | $17.32 | $23.49 | 1,900 | — | — |
| 2008-08-26 | $17.90 | $24.28 | 2,300 | — | — |
| 2008-08-25 | $17.25 | $23.40 | 1,500 | — | — |
| 2008-08-22 | $17.74 | $24.06 | 1,100 | — | — |
| 2008-08-21 | $18.00 | $24.41 | 0 | — | — |
| 2008-08-20 | $18.00 | $24.41 | 400 | — | — |
| 2008-08-19 | $18.12 | $24.58 | 3,600 | — | — |
| 2008-08-18 | $17.57 | $23.83 | 0 | — | — |
| 2008-08-15 | $17.57 | $23.83 | 400 | — | — |
| 2008-08-14 | $18.47 | $25.05 | 500 | — | — |
| 2008-08-13 | $18.41 | $24.97 | 3,300 | — | — |
| 2008-08-12 | $18.08 | $24.52 | 200 | — | — |
| 2008-08-11 | $18.50 | $25.09 | 4,900 | — | — |
| 2008-08-08 | $17.88 | $24.25 | 3,700 | — | — |
| 2008-08-07 | $18.37 | $24.91 | 900 | — | — |
| 2008-08-06 | $18.34 | $24.87 | 200 | — | — |
| 2008-08-05 | $18.00 | $24.41 | 500 | — | — |
| 2008-08-04 | $18.10 | $24.55 | 2,400 | — | — |
| 2008-08-01 | $18.50 | $25.09 | 3,500 | — | — |
| 2008-07-31 | $18.69 | $25.35 | 3,300 | — | — |
| 2008-07-30 | $19.45 | $26.38 | 0 | — | — |
| 2008-07-29 | $19.45 | $26.38 | 600 | — | — |
| 2008-07-28 | $19.28 | $26.15 | 1,500 | — | — |
| 2008-07-25 | $18.76 | $25.44 | 1,200 | — | — |
| 2008-07-24 | $19.02 | $25.80 | 0 | — | — |
| 2008-07-23 | $19.02 | $25.80 | 500 | — | — |
| 2008-07-22 | $19.50 | $26.45 | 5,300 | — | — |
| 2008-07-21 | $18.45 | $25.02 | 0 | — | — |
| 2008-07-18 | $18.45 | $25.02 | 400 | — | — |
| 2008-07-17 | $17.85 | $24.21 | 3,100 | — | — |
| 2008-07-16 | $17.67 | $23.96 | 7,500 | — | — |
| 2008-07-15 | $16.95 | $22.99 | 2,800 | — | — |
| 2008-07-14 | $17.00 | $23.06 | 4,900 | — | — |
| 2008-07-11 | $17.02 | $23.08 | 900 | — | — |
| 2008-07-10 | $17.01 | $23.07 | 1,200 | — | — |
| 2008-07-09 | $17.79 | $24.13 | 700 | — | — |
| 2008-07-08 | $17.76 | $24.09 | 2,700 | — | — |
| 2008-07-07 | $17.60 | $23.87 | 2,100 | — | — |
| 2008-07-03 | $17.51 | $23.75 | 0 | — | — |
| 2008-07-02 | $17.51 | $23.75 | 3,400 | — | — |
| 2008-07-01 | $17.99 | $24.40 | 0 | — | — |
| 2008-06-30 | $17.99 | $24.40 | 8,100 | — | — |
| 2008-06-27 | $18.00 | $24.41 | 2,500 | — | — |
| 2008-06-26 | $17.75 | $24.07 | 2,500 | — | — |
| 2008-06-25 | $18.40 | $24.96 | 0 | — | — |
| 2008-06-24 | $18.40 | $24.96 | 1,200 | — | — |
| 2008-06-23 | $18.50 | $25.09 | 2,700 | — | — |
| 2008-06-20 | $17.76 | $24.09 | 0 | — | — |
| 2008-06-19 | $17.76 | $24.09 | 800 | — | — |
| 2008-06-18 | $17.08 | $23.16 | 3,200 | — | — |
| 2008-06-17 | $17.69 | $23.99 | 1,200 | — | — |
| 2008-06-16 | $17.69 | $23.99 | 800 | — | — |
| 2008-06-13 | $17.33 | $23.50 | 3,000 | — | — |
| 2008-06-12 | $17.50 | $23.73 | 1,100 | — | — |
| 2008-06-11 | $17.78 | $24.11 | 1,200 | — | — |
| 2008-06-10 | $18.04 | $24.47 | 0 | — | — |
| 2008-06-09 | $18.04 | $24.47 | 1,900 | — | — |
| 2008-06-06 | $17.86 | $24.22 | 2,200 | — | — |
| 2008-06-05 | $18.19 | $24.67 | 1,400 | — | — |
| 2008-06-04 | $17.96 | $24.36 | 500 | — | — |
| 2008-06-03 | $18.59 | $25.21 | 500 | — | — |
| 2008-06-02 | $18.69 | $25.35 | 5,300 | — | — |
| 2008-05-30 | $17.80 | $24.14 | 10,400 | — | — |
| 2008-05-29 | $17.51 | $23.75 | 23,800 | — | — |
| 2008-05-28 | $18.02 | $24.44 | 3,300 | — | — |
| 2008-05-27 | $18.05 | $24.48 | 1,400 | — | — |
| 2008-05-23 | $18.01 | $24.43 | 1,300 | — | — |
| 2008-05-22 | $18.38 | $24.93 | 400 | — | — |
| 2008-05-21 | $18.00 | $24.41 | 4,000 | — | — |
| 2008-05-20 | $18.25 | $24.22 | 600 | — | — |
| 2008-05-19 | $18.00 | $23.89 | 9,700 | — | — |
| 2008-05-16 | $19.00 | $25.22 | 300 | — | — |
| 2008-05-15 | $19.67 | $26.11 | 2,000 | — | — |
| 2008-05-14 | $18.78 | $24.93 | 200 | — | — |
| 2008-05-13 | $20.14 | $26.73 | 700 | — | — |
| 2008-05-12 | $18.87 | $25.05 | 400 | — | — |
| 2008-05-09 | $18.92 | $25.11 | 200 | — | — |
| 2008-05-08 | $20.00 | $26.55 | 0 | — | — |
| 2008-05-07 | $20.00 | $26.55 | 400 | — | — |
| 2008-05-06 | $19.99 | $26.53 | 2,500 | — | — |
| 2008-05-05 | $19.45 | $25.82 | 2,300 | — | — |
| 2008-05-02 | $18.93 | $25.13 | 1,300 | — | — |
| 2008-05-01 | $19.68 | $26.12 | 0 | — | — |
| 2008-04-30 | $19.68 | $26.12 | 1,600 | — | — |
| 2008-04-29 | $18.81 | $24.97 | 400 | — | — |
| 2008-04-28 | $19.48 | $25.86 | 500 | — | — |
| 2008-04-25 | $19.50 | $25.88 | 0 | — | — |
| 2008-04-24 | $19.50 | $25.88 | 2,700 | — | — |
| 2008-04-23 | $19.87 | $26.37 | 0 | — | — |
| 2008-04-22 | $19.87 | $26.37 | 900 | — | — |
| 2008-04-21 | $18.51 | $24.57 | 1,300 | — | — |
| 2008-04-18 | $18.82 | $24.98 | 2,200 | — | — |
| 2008-04-17 | $18.65 | $24.75 | 2,200 | — | — |
| 2008-04-16 | $18.60 | $24.69 | 200 | — | — |
| 2008-04-15 | $18.60 | $24.69 | 1,900 | — | — |
| 2008-04-14 | $18.47 | $24.51 | 1,600 | — | — |
| 2008-04-11 | $18.66 | $24.77 | 900 | — | — |
| 2008-04-10 | $18.70 | $24.82 | 3,600 | — | — |
| 2008-04-09 | $18.60 | $24.69 | 900 | — | — |
| 2008-04-08 | $18.67 | $24.78 | 3,700 | — | — |
| 2008-04-07 | $18.67 | $24.78 | 17,600 | — | — |
| 2008-04-04 | $18.94 | $25.14 | 2,200 | — | — |
| 2008-04-03 | $18.70 | $24.82 | 800 | — | — |
| 2008-04-02 | $18.50 | $24.55 | 1,600 | — | — |
| 2008-04-01 | $18.94 | $25.14 | 12,000 | — | — |
| 2008-03-31 | $17.99 | $23.88 | 7,200 | — | — |
| 2008-03-28 | $18.81 | $24.97 | 800 | — | — |
| 2008-03-27 | $17.73 | $23.53 | 5,700 | — | — |
| 2008-03-26 | $17.87 | $23.72 | 14,000 | — | — |
| 2008-03-25 | $18.28 | $24.26 | 3,700 | — | — |
| 2008-03-24 | $19.00 | $25.22 | 11,300 | — | — |
| 2008-03-20 | $18.75 | $24.89 | 0 | — | — |
| 2008-03-19 | $18.75 | $24.89 | 3,000 | — | — |
| 2008-03-18 | $18.75 | $24.89 | 1,600 | — | — |
| 2008-03-17 | $18.50 | $24.55 | 0 | — | — |
| 2008-03-14 | $18.50 | $24.55 | 1,100 | — | — |
| 2008-03-13 | $18.75 | $24.89 | 0 | — | — |
| 2008-03-12 | $18.75 | $24.89 | 2,000 | — | — |
| 2008-03-11 | $18.50 | $24.55 | 9,400 | — | — |
| 2008-03-10 | $19.41 | $25.76 | 2,100 | — | — |
| 2008-03-07 | $20.78 | $27.58 | 0 | — | — |
| 2008-03-06 | $20.78 | $27.58 | 1,800 | — | — |
| 2008-03-05 | $20.00 | $26.55 | 300 | — | — |
| 2008-03-04 | $20.02 | $26.57 | 100 | — | — |
| 2008-03-03 | $20.62 | $27.37 | 0 | — | — |
| 2008-02-29 | $20.62 | $27.37 | 4,700 | — | — |
| 2008-02-28 | $20.60 | $27.34 | 2,200 | — | — |
| 2008-02-27 | $20.70 | $27.47 | 1,300 | — | — |
| 2008-02-26 | $20.49 | $27.20 | 4,500 | — | — |
| 2008-02-25 | $20.65 | $27.41 | 4,000 | — | — |
| 2008-02-22 | $20.00 | $26.55 | 2,700 | — | — |
| 2008-02-21 | $20.26 | $26.89 | 4,300 | — | — |
| 2008-02-20 | $20.99 | $27.86 | 4,500 | — | — |
| 2008-02-19 | $20.90 | $27.74 | 700 | — | — |
| 2008-02-15 | $20.92 | $27.77 | 1,100 | — | — |
| 2008-02-14 | $21.25 | $28.20 | 1,500 | — | — |
| 2008-02-13 | $21.50 | $28.54 | 1,400 | — | — |
| 2008-02-12 | $21.50 | $28.54 | 0 | — | — |
| 2008-02-11 | $21.50 | $28.54 | 7,800 | — | — |
| 2008-02-08 | $21.64 | $28.72 | 3,700 | — | — |
| 2008-02-07 | $20.50 | $27.21 | 1,400 | — | — |
| 2008-02-06 | $20.32 | $26.97 | 2,900 | — | — |
| 2008-02-05 | $20.23 | $26.85 | 300 | — | — |
| 2008-02-04 | $19.95 | $26.48 | 2,000 | — | — |
| 2008-02-01 | $19.95 | $26.48 | 2,100 | — | — |
| 2008-01-31 | $19.70 | $26.15 | 4,800 | — | — |
| 2008-01-30 | $19.67 | $26.11 | 2,200 | — | — |
| 2008-01-29 | $19.60 | $26.01 | 8,800 | — | — |
| 2008-01-28 | $19.75 | $26.21 | 4,200 | — | — |
| 2008-01-25 | $19.45 | $25.82 | 200 | — | — |
| 2008-01-24 | $19.15 | $25.42 | 0 | — | — |
| 2008-01-23 | $19.15 | $25.42 | 4,100 | — | — |
| 2008-01-22 | $19.08 | $25.32 | 4,700 | — | — |
| 2008-01-18 | $19.08 | $25.32 | 900 | — | — |
| 2008-01-17 | $18.90 | $25.09 | 3,000 | — | — |
| 2008-01-16 | $19.25 | $25.55 | 1,200 | — | — |
| 2008-01-15 | $18.46 | $24.50 | 300 | — | — |
| 2008-01-14 | $18.23 | $24.20 | 300 | — | — |
| 2008-01-11 | $18.39 | $24.41 | 1,900 | — | — |
| 2008-01-10 | $18.10 | $24.02 | 0 | — | — |
| 2008-01-09 | $18.10 | $24.02 | 21,100 | — | — |
| 2008-01-08 | $18.25 | $24.22 | 4,100 | — | — |
| 2008-01-07 | $19.50 | $25.88 | 4,100 | — | — |
| 2008-01-04 | $18.67 | $24.78 | 1,500 | — | — |
| 2008-01-03 | $18.46 | $24.50 | 1,500 | — | — |
| 2008-01-02 | $17.50 | $23.23 | 3,500 | — | — |