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
- 2005-08-01 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 | $20.94 | $22.77 | 4,600 | — | — |
| 2008-12-30 | $20.60 | $22.40 | 1,000 | — | — |
| 2008-12-29 | $21.62 | $23.51 | 3,600 | — | — |
| 2008-12-26 | $21.41 | $23.28 | 200 | — | — |
| 2008-12-24 | $20.99 | $22.82 | 2,900 | — | — |
| 2008-12-23 | $21.25 | $23.10 | 3,200 | — | — |
| 2008-12-22 | $22.47 | $24.43 | 2,200 | — | — |
| 2008-12-19 | $21.37 | $23.23 | 16,300 | — | — |
| 2008-12-18 | $23.70 | $25.77 | 2,800 | — | — |
| 2008-12-17 | $24.93 | $27.10 | 15,500 | — | — |
| 2008-12-16 | $25.70 | $27.94 | 6,300 | — | — |
| 2008-12-15 | $23.23 | $25.26 | 4,500 | — | — |
| 2008-12-12 | $22.92 | $24.92 | 3,800 | — | — |
| 2008-12-11 | $21.01 | $22.30 | 2,800 | — | — |
| 2008-12-10 | $24.04 | $25.51 | 1,700 | — | — |
| 2008-12-09 | $23.45 | $24.89 | 6,900 | — | — |
| 2008-12-08 | $25.97 | $27.56 | 9,000 | — | — |
| 2008-12-05 | $23.23 | $24.65 | 3,400 | — | — |
| 2008-12-04 | $23.00 | $24.41 | 5,100 | — | — |
| 2008-12-03 | $23.73 | $25.19 | 3,900 | — | — |
| 2008-12-02 | $20.58 | $21.84 | 1,800 | — | — |
| 2008-12-01 | $21.09 | $22.38 | 2,900 | — | — |
| 2008-11-28 | $25.00 | $26.53 | 1,000 | — | — |
| 2008-11-26 | $24.70 | $26.21 | 1,400 | — | — |
| 2008-11-25 | $24.45 | $25.95 | 8,600 | — | — |
| 2008-11-24 | $24.99 | $26.52 | 5,500 | — | — |
| 2008-11-21 | $18.19 | $19.31 | 9,900 | — | — |
| 2008-11-20 | $17.97 | $19.07 | 1,900 | — | — |
| 2008-11-19 | $20.52 | $21.78 | 3,500 | — | — |
| 2008-11-18 | $21.96 | $23.31 | 3,000 | — | — |
| 2008-11-17 | $23.24 | $24.67 | 1,700 | — | — |
| 2008-11-14 | $23.45 | $24.89 | 6,900 | — | — |
| 2008-11-13 | $24.88 | $26.41 | 9,200 | — | — |
| 2008-11-12 | $22.80 | $24.20 | 1,900 | — | — |
| 2008-11-11 | $24.00 | $25.47 | 5,400 | — | — |
| 2008-11-10 | $23.06 | $24.47 | 2,400 | — | — |
| 2008-11-07 | $22.59 | $23.98 | 900 | — | — |
| 2008-11-06 | $23.23 | $24.65 | 1,700 | — | — |
| 2008-11-05 | $22.43 | $23.81 | 3,300 | — | — |
| 2008-11-04 | $22.75 | $24.15 | 3,800 | — | — |
| 2008-11-03 | $22.69 | $24.08 | 2,700 | — | — |
| 2008-10-31 | $21.39 | $22.70 | 12,400 | — | — |
| 2008-10-30 | $20.90 | $22.18 | 1,400 | — | — |
| 2008-10-29 | $19.96 | $21.18 | 3,200 | — | — |
| 2008-10-28 | $19.03 | $20.20 | 2,200 | — | — |
| 2008-10-27 | $16.04 | $17.02 | 1,400 | — | — |
| 2008-10-24 | $17.01 | $18.05 | 1,600 | — | — |
| 2008-10-23 | $17.94 | $19.04 | 2,500 | — | — |
| 2008-10-22 | $18.01 | $19.11 | 5,900 | — | — |
| 2008-10-21 | $18.20 | $19.32 | 3,800 | — | — |
| 2008-10-20 | $19.00 | $20.17 | 3,300 | — | — |
| 2008-10-17 | $18.03 | $19.14 | 4,200 | — | — |
| 2008-10-16 | $20.00 | $21.23 | 5,500 | — | — |
| 2008-10-15 | $18.54 | $19.68 | 3,100 | — | — |
| 2008-10-14 | $19.24 | $20.42 | 5,500 | — | — |
| 2008-10-13 | $20.50 | $21.76 | 6,000 | — | — |
| 2008-10-10 | $18.42 | $19.55 | 8,300 | — | — |
| 2008-10-09 | $18.11 | $19.22 | 4,400 | — | — |
| 2008-10-08 | $21.19 | $22.49 | 2,800 | — | — |
| 2008-10-07 | $22.40 | $23.77 | 8,000 | — | — |
| 2008-10-06 | $22.00 | $23.35 | 11,500 | — | — |
| 2008-10-03 | $18.97 | $20.13 | 600 | — | — |
| 2008-10-02 | $19.46 | $20.65 | 2,300 | — | — |
| 2008-10-01 | $22.15 | $23.51 | 400 | — | — |
| 2008-09-30 | $22.55 | $23.93 | 4,300 | — | — |
| 2008-09-29 | $21.97 | $23.32 | 4,600 | — | — |
| 2008-09-26 | $22.95 | $24.36 | 4,500 | — | — |
| 2008-09-25 | $23.55 | $24.99 | 2,800 | — | — |
| 2008-09-24 | $23.32 | $24.75 | 6,500 | — | — |
| 2008-09-23 | $24.31 | $25.80 | 4,700 | — | — |
| 2008-09-22 | $24.66 | $26.17 | 14,500 | — | — |
| 2008-09-19 | $31.21 | $33.12 | 400 | — | — |
| 2008-09-18 | $22.48 | $23.86 | 9,100 | — | — |
| 2008-09-17 | $21.54 | $22.86 | 1,800 | — | — |
| 2008-09-16 | $23.00 | $24.41 | 5,400 | — | — |
| 2008-09-15 | $22.32 | $23.69 | 3,800 | — | — |
| 2008-09-12 | $22.39 | $23.76 | 2,200 | — | — |
| 2008-09-11 | $22.41 | $23.78 | 2,400 | — | — |
| 2008-09-10 | $22.36 | $23.73 | 1,400 | — | — |
| 2008-09-09 | $21.05 | $22.34 | 4,600 | — | — |
| 2008-09-08 | $21.47 | $22.79 | 2,400 | — | — |
| 2008-09-05 | $22.03 | $23.38 | 700 | — | — |
| 2008-09-04 | $21.85 | $23.19 | 500 | — | — |
| 2008-09-03 | $22.25 | $23.61 | 2,300 | — | — |
| 2008-09-02 | $21.86 | $23.20 | 2,300 | — | — |
| 2008-08-29 | $21.55 | $22.87 | 1,400 | — | — |
| 2008-08-28 | $21.39 | $22.70 | 3,000 | — | — |
| 2008-08-27 | $20.80 | $22.08 | 1,500 | — | — |
| 2008-08-26 | $20.95 | $22.23 | 500 | — | — |
| 2008-08-25 | $19.97 | $21.19 | 1,300 | — | — |
| 2008-08-22 | $20.52 | $21.78 | 400 | — | — |
| 2008-08-21 | $19.33 | $20.52 | 600 | — | — |
| 2008-08-20 | $19.30 | $20.48 | 1,900 | — | — |
| 2008-08-19 | $18.09 | $19.20 | 3,400 | — | — |
| 2008-08-18 | $19.24 | $20.42 | 3,400 | — | — |
| 2008-08-15 | $20.77 | $22.04 | 7,600 | — | — |
| 2008-08-14 | $23.18 | $24.60 | 15,600 | — | — |
| 2008-08-13 | $23.15 | $24.57 | 8,100 | — | — |
| 2008-08-12 | $20.63 | $21.90 | 1,200 | — | — |
| 2008-08-11 | $21.00 | $22.29 | 4,000 | — | — |
| 2008-08-08 | $19.99 | $21.22 | 3,700 | — | — |
| 2008-08-07 | $18.72 | $19.87 | 2,900 | — | — |
| 2008-08-06 | $18.11 | $19.22 | 1,600 | — | — |
| 2008-08-05 | $17.87 | $18.97 | 2,900 | — | — |
| 2008-08-04 | $18.51 | $19.65 | 8,700 | — | — |
| 2008-08-01 | $18.40 | $19.53 | 2,500 | — | — |
| 2008-07-31 | $18.71 | $19.86 | 3,200 | — | — |
| 2008-07-30 | $18.48 | $19.61 | 4,000 | — | — |
| 2008-07-29 | $17.83 | $18.92 | 3,000 | — | — |
| 2008-07-28 | $16.64 | $17.66 | 1,400 | — | — |
| 2008-07-25 | $17.20 | $18.25 | 7,400 | — | — |
| 2008-07-24 | $15.97 | $16.95 | 4,400 | — | — |
| 2008-07-23 | $15.31 | $16.25 | 3,400 | — | — |
| 2008-07-22 | $14.41 | $15.29 | 6,200 | — | — |
| 2008-07-21 | $13.74 | $14.58 | 900 | — | — |
| 2008-07-18 | $13.81 | $14.66 | 2,200 | — | — |
| 2008-07-17 | $13.86 | $14.71 | 1,700 | — | — |
| 2008-07-16 | $13.64 | $14.48 | 4,700 | — | — |
| 2008-07-15 | $12.06 | $12.80 | 3,400 | — | — |
| 2008-07-14 | $12.51 | $13.28 | 3,800 | — | — |
| 2008-07-11 | $12.74 | $13.52 | 3,900 | — | — |
| 2008-07-10 | $12.24 | $12.99 | 6,900 | — | — |
| 2008-07-09 | $13.10 | $13.90 | 3,700 | — | — |
| 2008-07-08 | $14.15 | $15.02 | 7,900 | — | — |
| 2008-07-07 | $12.92 | $13.71 | 12,500 | — | — |
| 2008-07-03 | $12.14 | $12.88 | 9,600 | — | — |
| 2008-07-02 | $12.34 | $13.10 | 7,600 | — | — |
| 2008-07-01 | $14.11 | $14.98 | 12,900 | — | — |
| 2008-06-30 | $15.20 | $16.13 | 9,800 | — | — |
| 2008-06-27 | $17.10 | $18.15 | 253,000 | — | — |
| 2008-06-26 | $18.16 | $19.27 | 1,000 | — | — |
| 2008-06-25 | $18.75 | $19.90 | 900 | — | — |
| 2008-06-24 | $19.82 | $21.04 | 1,800 | — | — |
| 2008-06-23 | $19.36 | $20.55 | 1,600 | — | — |
| 2008-06-20 | $21.56 | $22.88 | 4,400 | — | — |
| 2008-06-19 | $21.97 | $23.32 | 9,500 | — | — |
| 2008-06-18 | $20.06 | $21.29 | 300 | — | — |
| 2008-06-17 | $20.19 | $21.43 | 2,000 | — | — |
| 2008-06-16 | $20.12 | $21.35 | 5,000 | — | — |
| 2008-06-13 | $19.84 | $21.06 | 2,300 | — | — |
| 2008-06-12 | $18.97 | $20.13 | 2,200 | — | — |
| 2008-06-11 | $19.00 | $20.17 | 600 | — | — |
| 2008-06-10 | $20.64 | $21.91 | 6,000 | — | — |
| 2008-06-09 | $18.11 | $19.22 | 0 | — | — |
| 2008-06-06 | $18.11 | $19.22 | 1,300 | — | — |
| 2008-06-05 | $18.75 | $19.90 | 100 | — | — |
| 2008-06-04 | $19.13 | $20.30 | 900 | — | — |
| 2008-06-03 | $19.15 | $20.32 | 500 | — | — |
| 2008-06-02 | $18.41 | $19.54 | 1,200 | — | — |
| 2008-05-30 | $17.93 | $19.03 | 3,500 | — | — |
| 2008-05-29 | $18.43 | $19.56 | 10,700 | — | — |
| 2008-05-28 | $15.50 | $16.45 | 3,300 | — | — |
| 2008-05-27 | $15.58 | $16.54 | 0 | — | — |
| 2008-05-23 | $15.58 | $16.54 | 1,800 | — | — |
| 2008-05-22 | $15.51 | $16.46 | 600 | — | — |
| 2008-05-21 | $15.98 | $16.96 | 0 | — | — |
| 2008-05-20 | $15.98 | $16.96 | 0 | — | — |
| 2008-05-19 | $15.98 | $16.96 | 1,000 | — | — |
| 2008-05-16 | $15.51 | $16.46 | 1,000 | — | — |
| 2008-05-15 | $15.52 | $16.47 | 0 | — | — |
| 2008-05-14 | $15.52 | $16.47 | 1,100 | — | — |
| 2008-05-13 | $15.10 | $16.03 | 0 | — | — |
| 2008-05-12 | $15.10 | $16.03 | 2,000 | — | — |
| 2008-05-09 | $15.50 | $16.45 | 2,800 | — | — |
| 2008-05-08 | $15.70 | $16.66 | 2,500 | — | — |
| 2008-05-07 | $15.00 | $15.92 | 100 | — | — |
| 2008-05-06 | $15.48 | $16.43 | 200 | — | — |
| 2008-05-05 | $14.75 | $15.65 | 300 | — | — |
| 2008-05-02 | $14.40 | $15.28 | 0 | — | — |
| 2008-05-01 | $14.40 | $15.28 | 0 | — | — |
| 2008-04-30 | $14.40 | $15.28 | 0 | — | — |
| 2008-04-29 | $14.40 | $15.28 | 2,600 | — | — |
| 2008-04-28 | $14.76 | $15.67 | 1,100 | — | — |
| 2008-04-25 | $14.92 | $15.83 | 0 | — | — |
| 2008-04-24 | $14.92 | $15.83 | 0 | — | — |
| 2008-04-23 | $14.92 | $15.83 | 1,600 | — | — |
| 2008-04-22 | $15.00 | $15.92 | 400 | — | — |
| 2008-04-21 | $15.28 | $16.22 | 300 | — | — |
| 2008-04-18 | $15.30 | $16.24 | 2,200 | — | — |
| 2008-04-17 | $15.23 | $16.16 | 0 | — | — |
| 2008-04-16 | $15.23 | $16.16 | 600 | — | — |
| 2008-04-15 | $14.81 | $15.72 | 500 | — | — |
| 2008-04-14 | $15.11 | $16.04 | 3,800 | — | — |
| 2008-04-11 | $15.25 | $16.19 | 2,700 | — | — |
| 2008-04-10 | $15.54 | $16.49 | 800 | — | — |
| 2008-04-09 | $16.00 | $16.98 | 0 | — | — |
| 2008-04-08 | $16.00 | $16.98 | 600 | — | — |
| 2008-04-07 | $17.00 | $18.04 | 0 | — | — |
| 2008-04-04 | $17.00 | $18.04 | 0 | — | — |
| 2008-04-03 | $17.00 | $18.04 | 3,100 | — | — |
| 2008-04-02 | $17.24 | $18.30 | 6,600 | — | — |
| 2008-04-01 | $15.52 | $16.47 | 3,400 | — | — |
| 2008-03-31 | $16.79 | $17.82 | 0 | — | — |
| 2008-03-28 | $16.79 | $17.82 | 2,300 | — | — |
| 2008-03-27 | $15.57 | $16.52 | 10,400 | — | — |
| 2008-03-26 | $17.01 | $18.05 | 2,000 | — | — |
| 2008-03-25 | $16.70 | $17.72 | 7,400 | — | — |
| 2008-03-24 | $15.60 | $16.56 | 6,500 | — | — |
| 2008-03-20 | $15.90 | $16.88 | 1,500 | — | — |
| 2008-03-19 | $14.80 | $15.71 | 0 | — | — |
| 2008-03-18 | $14.80 | $15.71 | 400 | — | — |
| 2008-03-17 | $14.80 | $15.71 | 200 | — | — |
| 2008-03-14 | $14.80 | $15.71 | 200 | — | — |
| 2008-03-13 | $14.73 | $15.63 | 1,600 | — | — |
| 2008-03-12 | $14.60 | $15.50 | 2,000 | — | — |
| 2008-03-11 | $15.54 | $16.49 | 500 | — | — |
| 2008-03-10 | $15.03 | $15.95 | 300 | — | — |
| 2008-03-07 | $15.76 | $16.73 | 0 | — | — |
| 2008-03-06 | $15.76 | $16.73 | 0 | — | — |
| 2008-03-05 | $15.76 | $16.73 | 0 | — | — |
| 2008-03-04 | $15.76 | $16.73 | 0 | — | — |
| 2008-03-03 | $15.76 | $16.73 | 1,800 | — | — |
| 2008-02-29 | $15.00 | $15.92 | 0 | — | — |
| 2008-02-28 | $15.00 | $15.92 | 0 | — | — |
| 2008-02-27 | $15.00 | $15.92 | 200 | — | — |
| 2008-02-26 | $14.57 | $15.46 | 2,600 | — | — |
| 2008-02-25 | $15.10 | $16.03 | 600 | — | — |
| 2008-02-22 | $15.00 | $15.92 | 1,400 | — | — |
| 2008-02-21 | $16.66 | $17.68 | 0 | — | — |
| 2008-02-20 | $16.66 | $17.68 | 100 | — | — |
| 2008-02-19 | $16.00 | $16.98 | 3,700 | — | — |
| 2008-02-15 | $16.00 | $16.98 | 0 | — | — |
| 2008-02-14 | $16.00 | $16.98 | 0 | — | — |
| 2008-02-13 | $16.00 | $16.98 | 900 | — | — |
| 2008-02-12 | $15.97 | $16.95 | 100 | — | — |
| 2008-02-11 | $16.00 | $16.98 | 0 | — | — |
| 2008-02-08 | $16.00 | $16.98 | 1,500 | — | — |
| 2008-02-07 | $15.44 | $16.39 | 1,500 | — | — |
| 2008-02-06 | $16.00 | $16.98 | 1,300 | — | — |
| 2008-02-05 | $15.40 | $16.34 | 6,200 | — | — |
| 2008-02-04 | $16.00 | $16.98 | 300 | — | — |
| 2008-02-01 | $16.00 | $16.98 | 100 | — | — |
| 2008-01-31 | $15.50 | $16.45 | 1,000 | — | — |
| 2008-01-30 | $15.09 | $16.02 | 1,400 | — | — |
| 2008-01-29 | $15.00 | $15.92 | 900 | — | — |
| 2008-01-28 | $14.55 | $15.44 | 1,200 | — | — |
| 2008-01-25 | $14.50 | $15.39 | 0 | — | — |
| 2008-01-24 | $14.50 | $15.39 | 0 | — | — |
| 2008-01-23 | $14.50 | $15.39 | 1,300 | — | — |
| 2008-01-22 | $14.27 | $15.15 | 7,300 | — | — |
| 2008-01-18 | $14.50 | $15.39 | 1,800 | — | — |
| 2008-01-17 | $14.75 | $15.65 | 4,100 | — | — |
| 2008-01-16 | $14.80 | $15.71 | 7,700 | — | — |
| 2008-01-15 | $15.75 | $16.72 | 2,900 | — | — |
| 2008-01-14 | $15.75 | $16.72 | 3,500 | — | — |
| 2008-01-11 | $16.11 | $17.10 | 0 | — | — |
| 2008-01-10 | $16.11 | $17.10 | 900 | — | — |
| 2008-01-09 | $16.10 | $17.09 | 3,600 | — | — |
| 2008-01-08 | $17.00 | $18.04 | 1,600 | — | — |
| 2008-01-07 | $17.66 | $18.74 | 0 | — | — |
| 2008-01-04 | $17.66 | $18.74 | 3,400 | — | — |
| 2008-01-03 | $17.89 | $18.99 | 1,300 | — | — |
| 2008-01-02 | $17.41 | $18.48 | 9,300 | — | — |