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
- 1998-03-04 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 | $16.67 | $22.01 | 660 | — | — |
| 2008-12-30 | $16.67 | $22.01 | 11,880 | — | — |
| 2008-12-29 | $16.67 | $22.01 | 0 | — | — |
| 2008-12-26 | $16.67 | $22.01 | 660 | — | — |
| 2008-12-24 | $16.67 | $22.01 | 0 | — | — |
| 2008-12-23 | $16.67 | $22.01 | 660 | — | — |
| 2008-12-22 | $18.15 | $23.96 | 0 | — | — |
| 2008-12-19 | $18.15 | $23.96 | 330 | — | — |
| 2008-12-18 | $16.97 | $22.41 | 825 | — | — |
| 2008-12-17 | $16.97 | $22.41 | 2,805 | — | — |
| 2008-12-16 | $16.67 | $22.01 | 660 | — | — |
| 2008-12-15 | $16.69 | $22.04 | 0 | — | — |
| 2008-12-12 | $16.69 | $22.04 | 495 | — | — |
| 2008-12-11 | $17.58 | $23.21 | 990 | — | — |
| 2008-12-10 | $16.97 | $22.41 | 165 | — | — |
| 2008-12-09 | $16.79 | $22.17 | 9,075 | — | — |
| 2008-12-08 | $16.97 | $22.41 | 825 | — | — |
| 2008-12-05 | $16.97 | $22.41 | 330 | — | — |
| 2008-12-04 | $16.97 | $22.41 | 0 | — | — |
| 2008-12-03 | $16.97 | $22.41 | 165 | — | — |
| 2008-12-02 | $16.97 | $22.41 | 0 | — | — |
| 2008-12-01 | $16.97 | $22.41 | 0 | — | — |
| 2008-11-28 | $16.97 | $22.41 | 0 | — | — |
| 2008-11-26 | $16.97 | $22.41 | 0 | — | — |
| 2008-11-25 | $16.97 | $22.41 | 495 | — | — |
| 2008-11-24 | $16.97 | $22.41 | 660 | — | — |
| 2008-11-21 | $17.00 | $22.45 | 660 | — | — |
| 2008-11-20 | $16.99 | $22.44 | 330 | — | — |
| 2008-11-19 | $18.18 | $24.01 | 330 | — | — |
| 2008-11-18 | $17.33 | $22.88 | 5,775 | — | — |
| 2008-11-17 | $18.18 | $24.01 | 1,155 | — | — |
| 2008-11-14 | $18.36 | $24.25 | 165 | — | — |
| 2008-11-13 | $18.36 | $24.25 | 0 | — | — |
| 2008-11-12 | $18.36 | $24.25 | 0 | — | — |
| 2008-11-11 | $18.36 | $24.25 | 0 | — | — |
| 2008-11-10 | $18.36 | $24.25 | 0 | — | — |
| 2008-11-07 | $18.36 | $24.25 | 2,805 | — | — |
| 2008-11-06 | $18.48 | $24.41 | 1,320 | — | — |
| 2008-11-05 | $18.79 | $24.81 | 0 | — | — |
| 2008-11-04 | $18.79 | $24.81 | 4,125 | — | — |
| 2008-11-03 | $18.79 | $24.81 | 2,310 | — | — |
| 2008-10-31 | $19.39 | $25.61 | 5,940 | — | — |
| 2008-10-30 | $18.33 | $24.21 | 825 | — | — |
| 2008-10-29 | $18.33 | $24.21 | 1,485 | — | — |
| 2008-10-28 | $17.88 | $23.61 | 0 | — | — |
| 2008-10-27 | $17.88 | $23.61 | 495 | — | — |
| 2008-10-24 | $16.97 | $22.41 | 0 | — | — |
| 2008-10-23 | $16.97 | $22.41 | 3,135 | — | — |
| 2008-10-22 | $17.88 | $23.61 | 0 | — | — |
| 2008-10-21 | $17.88 | $23.61 | 0 | — | — |
| 2008-10-20 | $17.88 | $23.61 | 5,445 | — | — |
| 2008-10-17 | $17.27 | $22.81 | 4,125 | — | — |
| 2008-10-16 | $17.87 | $23.60 | 495 | — | — |
| 2008-10-15 | $16.99 | $22.43 | 165 | — | — |
| 2008-10-14 | $17.85 | $23.37 | 1,320 | — | — |
| 2008-10-13 | $16.67 | $21.82 | 330 | — | — |
| 2008-10-10 | $16.36 | $21.42 | 3,795 | — | — |
| 2008-10-09 | $16.97 | $22.22 | 990 | — | — |
| 2008-10-08 | $17.87 | $23.40 | 0 | — | — |
| 2008-10-07 | $17.87 | $23.40 | 330 | — | — |
| 2008-10-06 | $17.36 | $22.73 | 2,145 | — | — |
| 2008-10-03 | $17.42 | $22.81 | 1,485 | — | — |
| 2008-10-02 | $17.58 | $23.01 | 0 | — | — |
| 2008-10-01 | $17.58 | $23.01 | 0 | — | — |
| 2008-09-30 | $17.58 | $23.01 | 2,310 | — | — |
| 2008-09-29 | $17.88 | $23.41 | 1,650 | — | — |
| 2008-09-26 | $18.18 | $23.80 | 0 | — | — |
| 2008-09-25 | $18.18 | $23.80 | 0 | — | — |
| 2008-09-24 | $18.18 | $23.80 | 330 | — | — |
| 2008-09-23 | $17.27 | $22.61 | 0 | — | — |
| 2008-09-22 | $17.27 | $22.61 | 330 | — | — |
| 2008-09-19 | $17.27 | $22.61 | 495 | — | — |
| 2008-09-18 | $18.33 | $24.00 | 0 | — | — |
| 2008-09-17 | $18.33 | $24.00 | 495 | — | — |
| 2008-09-16 | $17.88 | $23.41 | 1,980 | — | — |
| 2008-09-15 | $17.88 | $23.41 | 165 | — | — |
| 2008-09-12 | $17.92 | $23.45 | 330 | — | — |
| 2008-09-11 | $17.88 | $23.41 | 165 | — | — |
| 2008-09-10 | $18.48 | $24.20 | 0 | — | — |
| 2008-09-09 | $18.48 | $24.20 | 0 | — | — |
| 2008-09-08 | $18.48 | $24.20 | 20,790 | — | — |
| 2008-09-05 | $18.64 | $24.40 | 825 | — | — |
| 2008-09-04 | $18.33 | $24.00 | 0 | — | — |
| 2008-09-03 | $18.33 | $24.00 | 0 | — | — |
| 2008-09-02 | $18.33 | $24.00 | 0 | — | — |
| 2008-08-29 | $18.33 | $24.00 | 20,295 | — | — |
| 2008-08-28 | $18.33 | $24.00 | 330 | — | — |
| 2008-08-27 | $18.48 | $24.20 | 330 | — | — |
| 2008-08-26 | $18.48 | $24.20 | 0 | — | — |
| 2008-08-25 | $18.48 | $24.20 | 0 | — | — |
| 2008-08-22 | $18.48 | $24.20 | 0 | — | — |
| 2008-08-21 | $18.48 | $24.20 | 0 | — | — |
| 2008-08-20 | $18.48 | $24.20 | 0 | — | — |
| 2008-08-19 | $18.48 | $24.20 | 0 | — | — |
| 2008-08-18 | $18.48 | $24.20 | 0 | — | — |
| 2008-08-15 | $18.48 | $24.20 | 0 | — | — |
| 2008-08-14 | $18.48 | $24.20 | 0 | — | — |
| 2008-08-13 | $18.48 | $24.20 | 0 | — | — |
| 2008-08-12 | $18.48 | $24.20 | 1,980 | — | — |
| 2008-08-11 | $18.18 | $23.80 | 5,610 | — | — |
| 2008-08-08 | $17.18 | $22.49 | 2,970 | — | — |
| 2008-08-07 | $18.18 | $23.80 | 0 | — | — |
| 2008-08-06 | $18.18 | $23.80 | 0 | — | — |
| 2008-08-05 | $18.18 | $23.80 | 0 | — | — |
| 2008-08-04 | $18.18 | $23.80 | 495 | — | — |
| 2008-08-01 | $18.16 | $23.78 | 165 | — | — |
| 2008-07-31 | $18.16 | $23.78 | 0 | — | — |
| 2008-07-30 | $18.16 | $23.78 | 495 | — | — |
| 2008-07-29 | $17.67 | $23.13 | 1,155 | — | — |
| 2008-07-28 | $17.54 | $22.96 | 0 | — | — |
| 2008-07-25 | $17.54 | $22.96 | 165 | — | — |
| 2008-07-24 | $16.67 | $21.82 | 1,155 | — | — |
| 2008-07-23 | $16.97 | $22.22 | 0 | — | — |
| 2008-07-22 | $16.97 | $22.22 | 0 | — | — |
| 2008-07-21 | $16.97 | $22.22 | 0 | — | — |
| 2008-07-18 | $16.97 | $22.22 | 0 | — | — |
| 2008-07-17 | $16.97 | $22.22 | 0 | — | — |
| 2008-07-16 | $16.97 | $22.22 | 0 | — | — |
| 2008-07-15 | $16.97 | $22.22 | 3,300 | — | — |
| 2008-07-14 | $17.10 | $22.39 | 165 | — | — |
| 2008-07-11 | $17.56 | $22.99 | 9,240 | — | — |
| 2008-07-10 | $17.48 | $22.68 | 0 | — | — |
| 2008-07-09 | $17.48 | $22.68 | 0 | — | — |
| 2008-07-08 | $17.48 | $22.68 | 0 | — | — |
| 2008-07-07 | $17.48 | $22.68 | 0 | — | — |
| 2008-07-03 | $17.48 | $22.68 | 0 | — | — |
| 2008-07-02 | $17.48 | $22.68 | 16,170 | — | — |
| 2008-07-01 | $17.45 | $22.65 | 330 | — | — |
| 2008-06-30 | $17.58 | $22.81 | 1,485 | — | — |
| 2008-06-27 | $18.14 | $23.54 | 0 | — | — |
| 2008-06-26 | $18.14 | $23.54 | 495 | — | — |
| 2008-06-25 | $17.64 | $22.89 | 0 | — | — |
| 2008-06-24 | $17.64 | $22.89 | 1,320 | — | — |
| 2008-06-23 | $17.64 | $22.89 | 0 | — | — |
| 2008-06-20 | $17.64 | $22.89 | 0 | — | — |
| 2008-06-19 | $17.64 | $22.89 | 1,155 | — | — |
| 2008-06-18 | $17.97 | $23.32 | 165 | — | — |
| 2008-06-17 | $18.30 | $23.75 | 2,310 | — | — |
| 2008-06-16 | $18.33 | $23.79 | 165 | — | — |
| 2008-06-13 | $18.76 | $24.34 | 0 | — | — |
| 2008-06-12 | $18.76 | $24.34 | 0 | — | — |
| 2008-06-11 | $18.76 | $24.34 | 0 | — | — |
| 2008-06-10 | $18.76 | $24.34 | 0 | — | — |
| 2008-06-09 | $18.76 | $24.34 | 14,025 | — | — |
| 2008-06-06 | $18.30 | $23.75 | 0 | — | — |
| 2008-06-05 | $18.30 | $23.75 | 0 | — | — |
| 2008-06-04 | $18.30 | $23.75 | 495 | — | — |
| 2008-06-03 | $18.64 | $24.19 | 18,315 | — | — |
| 2008-06-02 | $18.27 | $23.71 | 0 | — | — |
| 2008-05-30 | $18.27 | $23.71 | 0 | — | — |
| 2008-05-29 | $18.27 | $23.71 | 0 | — | — |
| 2008-05-28 | $18.27 | $23.71 | 0 | — | — |
| 2008-05-27 | $18.27 | $23.71 | 660 | — | — |
| 2008-05-23 | $18.27 | $23.71 | 990 | — | — |
| 2008-05-22 | $18.76 | $24.34 | 660 | — | — |
| 2008-05-21 | $18.28 | $23.72 | 0 | — | — |
| 2008-05-20 | $18.28 | $23.72 | 0 | — | — |
| 2008-05-19 | $18.28 | $23.72 | 0 | — | — |
| 2008-05-16 | $18.28 | $23.72 | 330 | — | — |
| 2008-05-15 | $18.76 | $24.34 | 0 | — | — |
| 2008-05-14 | $18.76 | $24.34 | 495 | — | — |
| 2008-05-13 | $18.18 | $23.60 | 0 | — | — |
| 2008-05-12 | $18.18 | $23.60 | 825 | — | — |
| 2008-05-09 | $18.79 | $24.38 | 0 | — | — |
| 2008-05-08 | $18.79 | $24.38 | 0 | — | — |
| 2008-05-07 | $18.79 | $24.38 | 1,155 | — | — |
| 2008-05-06 | $18.27 | $23.71 | 825 | — | — |
| 2008-05-05 | $18.79 | $24.38 | 4,455 | — | — |
| 2008-05-02 | $18.76 | $24.34 | 495 | — | — |
| 2008-05-01 | $18.76 | $24.34 | 0 | — | — |
| 2008-04-30 | $18.76 | $24.34 | 0 | — | — |
| 2008-04-29 | $18.76 | $24.34 | 0 | — | — |
| 2008-04-28 | $18.76 | $24.34 | 1,320 | — | — |
| 2008-04-25 | $18.76 | $24.34 | 495 | — | — |
| 2008-04-24 | $18.19 | $23.60 | 0 | — | — |
| 2008-04-23 | $18.19 | $23.60 | 2,970 | — | — |
| 2008-04-22 | $18.18 | $23.60 | 990 | — | — |
| 2008-04-21 | $18.36 | $23.83 | 990 | — | — |
| 2008-04-18 | $18.76 | $24.34 | 0 | — | — |
| 2008-04-17 | $18.76 | $24.34 | 0 | — | — |
| 2008-04-16 | $18.76 | $24.34 | 0 | — | — |
| 2008-04-15 | $18.76 | $24.34 | 0 | — | — |
| 2008-04-14 | $18.76 | $24.34 | 0 | — | — |
| 2008-04-11 | $18.76 | $24.34 | 660 | — | — |
| 2008-04-10 | $18.77 | $24.16 | 0 | — | — |
| 2008-04-09 | $18.77 | $24.16 | 0 | — | — |
| 2008-04-08 | $18.77 | $24.16 | 330 | — | — |
| 2008-04-07 | $18.48 | $23.80 | 990 | — | — |
| 2008-04-04 | $18.79 | $24.19 | 165 | — | — |
| 2008-04-03 | $18.79 | $24.19 | 165 | — | — |
| 2008-04-02 | $18.79 | $24.19 | 0 | — | — |
| 2008-04-01 | $18.79 | $24.19 | 165 | — | — |
| 2008-03-31 | $18.85 | $24.26 | 0 | — | — |
| 2008-03-28 | $18.85 | $24.26 | 0 | — | — |
| 2008-03-27 | $18.85 | $24.26 | 165 | — | — |
| 2008-03-26 | $18.79 | $24.19 | 0 | — | — |
| 2008-03-25 | $18.79 | $24.19 | 0 | — | — |
| 2008-03-24 | $18.79 | $24.19 | 660 | — | — |
| 2008-03-20 | $18.79 | $24.19 | 0 | — | — |
| 2008-03-19 | $18.79 | $24.19 | 165 | — | — |
| 2008-03-18 | $19.09 | $24.58 | 165 | — | — |
| 2008-03-17 | $18.64 | $23.99 | 0 | — | — |
| 2008-03-14 | $18.64 | $23.99 | 0 | — | — |
| 2008-03-13 | $18.64 | $23.99 | 660 | — | — |
| 2008-03-12 | $18.48 | $23.80 | 0 | — | — |
| 2008-03-11 | $18.48 | $23.80 | 0 | — | — |
| 2008-03-10 | $18.48 | $23.80 | 0 | — | — |
| 2008-03-07 | $18.48 | $23.80 | 0 | — | — |
| 2008-03-06 | $18.48 | $23.80 | 0 | — | — |
| 2008-03-05 | $18.48 | $23.80 | 0 | — | — |
| 2008-03-04 | $18.48 | $23.80 | 0 | — | — |
| 2008-03-03 | $18.48 | $23.80 | 495 | — | — |
| 2008-02-29 | $19.11 | $24.60 | 330 | — | — |
| 2008-02-28 | $19.11 | $24.60 | 330 | — | — |
| 2008-02-27 | $19.11 | $24.60 | 0 | — | — |
| 2008-02-26 | $19.11 | $24.60 | 165 | — | — |
| 2008-02-25 | $19.09 | $24.58 | 37,785 | — | — |
| 2008-02-22 | $19.09 | $24.58 | 1,155 | — | — |
| 2008-02-21 | $19.39 | $24.96 | 8,250 | — | — |
| 2008-02-20 | $18.79 | $24.19 | 4,950 | — | — |
| 2008-02-19 | $18.79 | $24.19 | 660 | — | — |
| 2008-02-15 | $18.48 | $23.80 | 165 | — | — |
| 2008-02-14 | $18.48 | $23.80 | 990 | — | — |
| 2008-02-13 | $18.79 | $24.19 | 1,650 | — | — |
| 2008-02-12 | $18.79 | $24.19 | 4,455 | — | — |
| 2008-02-11 | $19.08 | $24.57 | 0 | — | — |
| 2008-02-08 | $19.08 | $24.57 | 0 | — | — |
| 2008-02-07 | $19.08 | $24.57 | 660 | — | — |
| 2008-02-06 | $19.36 | $24.92 | 165 | — | — |
| 2008-02-05 | $18.94 | $24.38 | 0 | — | — |
| 2008-02-04 | $18.94 | $24.38 | 3,795 | — | — |
| 2008-02-01 | $18.68 | $24.05 | 495 | — | — |
| 2008-01-31 | $18.18 | $23.41 | 0 | — | — |
| 2008-01-30 | $18.18 | $23.41 | 165 | — | — |
| 2008-01-29 | $17.89 | $23.03 | 6,600 | — | — |
| 2008-01-28 | $17.91 | $23.05 | 330 | — | — |
| 2008-01-25 | $18.18 | $23.41 | 330 | — | — |
| 2008-01-24 | $18.03 | $23.21 | 1,485 | — | — |
| 2008-01-23 | $18.12 | $23.33 | 1,155 | — | — |
| 2008-01-22 | $18.08 | $23.28 | 0 | — | — |
| 2008-01-18 | $18.08 | $23.28 | 0 | — | — |
| 2008-01-17 | $18.08 | $23.28 | 0 | — | — |
| 2008-01-16 | $18.08 | $23.28 | 0 | — | — |
| 2008-01-15 | $18.08 | $23.28 | 330 | — | — |
| 2008-01-14 | $17.52 | $22.55 | 1,815 | — | — |
| 2008-01-11 | $18.18 | $23.41 | 165 | — | — |
| 2008-01-10 | $18.18 | $23.21 | 3,135 | — | — |
| 2008-01-09 | $18.18 | $23.21 | 9,900 | — | — |
| 2008-01-08 | $18.33 | $23.40 | 495 | — | — |
| 2008-01-07 | $18.42 | $23.52 | 2,310 | — | — |
| 2008-01-04 | $18.94 | $24.18 | 0 | — | — |
| 2008-01-03 | $18.94 | $24.18 | 0 | — | — |
| 2008-01-02 | $18.94 | $24.18 | 0 | — | — |