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
- 1999-05-13 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 | $27.00 | $31.39 | 0 | — | — |
| 2008-12-30 | $27.00 | $31.39 | 500 | — | — |
| 2008-12-29 | $27.25 | $31.68 | 1,100 | — | — |
| 2008-12-26 | $27.25 | $31.68 | 300 | — | — |
| 2008-12-24 | $27.25 | $31.68 | 0 | — | — |
| 2008-12-23 | $27.25 | $31.68 | 800 | — | — |
| 2008-12-22 | $27.75 | $32.26 | 0 | — | — |
| 2008-12-19 | $27.75 | $32.26 | 400 | — | — |
| 2008-12-18 | $27.75 | $32.26 | 700 | — | — |
| 2008-12-17 | $27.75 | $32.26 | 400 | — | — |
| 2008-12-16 | $28.00 | $32.55 | 1,000 | — | — |
| 2008-12-15 | $28.00 | $32.55 | 5,700 | — | — |
| 2008-12-12 | $29.00 | $33.71 | 1,100 | — | — |
| 2008-12-11 | $29.00 | $33.71 | 600 | — | — |
| 2008-12-10 | $29.00 | $33.71 | 2,600 | — | — |
| 2008-12-09 | $29.75 | $34.58 | 6,200 | — | — |
| 2008-12-08 | $29.00 | $33.71 | 2,000 | — | — |
| 2008-12-05 | $29.25 | $34.00 | 0 | — | — |
| 2008-12-04 | $29.25 | $34.00 | 2,300 | — | — |
| 2008-12-03 | $29.00 | $33.71 | 3,500 | — | — |
| 2008-12-02 | $29.30 | $34.06 | 0 | — | — |
| 2008-12-01 | $29.30 | $34.06 | 1,300 | — | — |
| 2008-11-28 | $29.50 | $34.29 | 0 | — | — |
| 2008-11-26 | $29.50 | $34.29 | 200 | — | — |
| 2008-11-25 | $29.25 | $34.00 | 600 | — | — |
| 2008-11-24 | $29.00 | $33.71 | 0 | — | — |
| 2008-11-21 | $29.00 | $33.71 | 20,500 | — | — |
| 2008-11-20 | $29.50 | $34.29 | 0 | — | — |
| 2008-11-19 | $29.50 | $34.29 | 9,000 | — | — |
| 2008-11-18 | $29.50 | $34.29 | 11,300 | — | — |
| 2008-11-17 | $29.50 | $34.29 | 9,100 | — | — |
| 2008-11-14 | $29.55 | $34.35 | 1,000 | — | — |
| 2008-11-13 | $29.50 | $34.29 | 800 | — | — |
| 2008-11-12 | $29.50 | $34.29 | 900 | — | — |
| 2008-11-11 | $29.75 | $34.58 | 300 | — | — |
| 2008-11-10 | $29.50 | $34.29 | 0 | — | — |
| 2008-11-07 | $29.50 | $34.29 | 200 | — | — |
| 2008-11-06 | $29.50 | $34.29 | 1,000 | — | — |
| 2008-11-05 | $29.50 | $34.29 | 0 | — | — |
| 2008-11-04 | $29.50 | $34.04 | 9,300 | — | — |
| 2008-11-03 | $29.75 | $34.32 | 1,900 | — | — |
| 2008-10-31 | $29.50 | $34.04 | 1,000 | — | — |
| 2008-10-30 | $29.50 | $34.04 | 1,800 | — | — |
| 2008-10-29 | $29.55 | $34.09 | 0 | — | — |
| 2008-10-28 | $29.55 | $34.09 | 3,000 | — | — |
| 2008-10-27 | $29.50 | $34.04 | 1,700 | — | — |
| 2008-10-24 | $29.50 | $34.04 | 700 | — | — |
| 2008-10-23 | $29.50 | $34.04 | 0 | — | — |
| 2008-10-22 | $29.50 | $34.04 | 700 | — | — |
| 2008-10-21 | $29.50 | $34.04 | 0 | — | — |
| 2008-10-20 | $29.50 | $34.04 | 600 | — | — |
| 2008-10-17 | $30.25 | $34.90 | 1,400 | — | — |
| 2008-10-16 | $29.50 | $34.04 | 200 | — | — |
| 2008-10-15 | $29.50 | $34.04 | 0 | — | — |
| 2008-10-14 | $29.50 | $34.04 | 0 | — | — |
| 2008-10-13 | $29.50 | $34.04 | 400 | — | — |
| 2008-10-10 | $30.25 | $34.90 | 3,400 | — | — |
| 2008-10-09 | $30.00 | $34.61 | 800 | — | — |
| 2008-10-08 | $29.80 | $34.38 | 1,200 | — | — |
| 2008-10-07 | $30.00 | $34.61 | 600 | — | — |
| 2008-10-06 | $30.25 | $34.90 | 7,600 | — | — |
| 2008-10-03 | $30.00 | $34.61 | 2,000 | — | — |
| 2008-10-02 | $30.00 | $34.61 | 2,000 | — | — |
| 2008-10-01 | $30.00 | $34.61 | 5,700 | — | — |
| 2008-09-30 | $30.50 | $35.19 | 1,300 | — | — |
| 2008-09-29 | $30.50 | $35.19 | 100 | — | — |
| 2008-09-26 | $30.00 | $34.61 | 600 | — | — |
| 2008-09-25 | $30.00 | $34.61 | 6,200 | — | — |
| 2008-09-24 | $30.00 | $34.61 | 1,200 | — | — |
| 2008-09-23 | $30.50 | $35.19 | 1,500 | — | — |
| 2008-09-22 | $30.00 | $34.61 | 1,100 | — | — |
| 2008-09-19 | $30.00 | $34.61 | 0 | — | — |
| 2008-09-18 | $30.00 | $34.61 | 4,800 | — | — |
| 2008-09-17 | $30.00 | $34.61 | 0 | — | — |
| 2008-09-16 | $30.00 | $34.61 | 1,400 | — | — |
| 2008-09-15 | $30.00 | $34.61 | 1,600 | — | — |
| 2008-09-12 | $30.00 | $34.61 | 0 | — | — |
| 2008-09-11 | $30.00 | $34.61 | 0 | — | — |
| 2008-09-10 | $30.00 | $34.61 | 200 | — | — |
| 2008-09-09 | $30.00 | $34.61 | 0 | — | — |
| 2008-09-08 | $30.00 | $34.61 | 1,100 | — | — |
| 2008-09-05 | $30.04 | $34.66 | 0 | — | — |
| 2008-09-04 | $30.04 | $34.66 | 0 | — | — |
| 2008-09-03 | $30.04 | $34.66 | 1,300 | — | — |
| 2008-09-02 | $30.00 | $34.61 | 1,000 | — | — |
| 2008-08-29 | $30.25 | $34.90 | 300 | — | — |
| 2008-08-28 | $30.25 | $34.90 | 300 | — | — |
| 2008-08-27 | $31.75 | $36.63 | 0 | — | — |
| 2008-08-26 | $31.75 | $36.63 | 800 | — | — |
| 2008-08-25 | $31.25 | $36.05 | 14,000 | — | — |
| 2008-08-22 | $30.55 | $35.25 | 5,300 | — | — |
| 2008-08-21 | $30.00 | $34.61 | 0 | — | — |
| 2008-08-20 | $30.00 | $34.61 | 600 | — | — |
| 2008-08-19 | $30.55 | $35.25 | 0 | — | — |
| 2008-08-18 | $30.55 | $35.25 | 900 | — | — |
| 2008-08-15 | $30.45 | $35.13 | 100 | — | — |
| 2008-08-14 | $30.00 | $34.61 | 600 | — | — |
| 2008-08-13 | $30.00 | $34.61 | 1,300 | — | — |
| 2008-08-12 | $30.00 | $34.61 | 100 | — | — |
| 2008-08-11 | $30.60 | $35.30 | 700 | — | — |
| 2008-08-08 | $30.00 | $34.61 | 2,600 | — | — |
| 2008-08-07 | $30.50 | $35.19 | 700 | — | — |
| 2008-08-06 | $30.75 | $35.48 | 4,000 | — | — |
| 2008-08-05 | $30.75 | $35.22 | 0 | — | — |
| 2008-08-04 | $30.75 | $35.22 | 1,300 | — | — |
| 2008-08-01 | $31.00 | $35.51 | 300 | — | — |
| 2008-07-31 | $31.00 | $35.51 | 700 | — | — |
| 2008-07-30 | $30.50 | $34.94 | 0 | — | — |
| 2008-07-29 | $30.50 | $34.94 | 0 | — | — |
| 2008-07-28 | $30.50 | $34.94 | 0 | — | — |
| 2008-07-25 | $30.50 | $34.94 | 0 | — | — |
| 2008-07-24 | $30.50 | $34.94 | 200 | — | — |
| 2008-07-23 | $30.00 | $34.36 | 800 | — | — |
| 2008-07-22 | $30.00 | $34.36 | 0 | — | — |
| 2008-07-21 | $30.00 | $34.36 | 1,300 | — | — |
| 2008-07-18 | $30.00 | $34.36 | 0 | — | — |
| 2008-07-17 | $30.00 | $34.36 | 1,100 | — | — |
| 2008-07-16 | $29.75 | $34.08 | 0 | — | — |
| 2008-07-15 | $29.75 | $34.08 | 0 | — | — |
| 2008-07-14 | $29.75 | $34.08 | 100 | — | — |
| 2008-07-11 | $29.75 | $34.08 | 0 | — | — |
| 2008-07-10 | $29.75 | $34.08 | 0 | — | — |
| 2008-07-09 | $29.75 | $34.08 | 0 | — | — |
| 2008-07-08 | $29.75 | $34.08 | 700 | — | — |
| 2008-07-07 | $29.55 | $33.85 | 4,800 | — | — |
| 2008-07-03 | $29.00 | $33.22 | 0 | — | — |
| 2008-07-02 | $29.00 | $33.22 | 0 | — | — |
| 2008-07-01 | $29.00 | $33.22 | 1,800 | — | — |
| 2008-06-30 | $30.00 | $34.36 | 0 | — | — |
| 2008-06-27 | $30.00 | $34.36 | 200 | — | — |
| 2008-06-26 | $30.25 | $34.65 | 700 | — | — |
| 2008-06-25 | $30.00 | $34.36 | 1,100 | — | — |
| 2008-06-24 | $30.50 | $34.94 | 0 | — | — |
| 2008-06-23 | $30.50 | $34.94 | 0 | — | — |
| 2008-06-20 | $30.50 | $34.94 | 0 | — | — |
| 2008-06-19 | $30.50 | $34.94 | 200 | — | — |
| 2008-06-18 | $31.25 | $35.80 | 700 | — | — |
| 2008-06-17 | $32.00 | $36.66 | 4,300 | — | — |
| 2008-06-16 | $32.00 | $36.66 | 1,600 | — | — |
| 2008-06-13 | $32.34 | $37.05 | 0 | — | — |
| 2008-06-12 | $32.34 | $37.05 | 4,500 | — | — |
| 2008-06-11 | $32.05 | $36.71 | 0 | — | — |
| 2008-06-10 | $32.05 | $36.71 | 1,000 | — | — |
| 2008-06-09 | $32.00 | $36.66 | 800 | — | — |
| 2008-06-06 | $32.00 | $36.66 | 1,000 | — | — |
| 2008-06-05 | $33.96 | $38.90 | 0 | — | — |
| 2008-06-04 | $33.96 | $38.90 | 100 | — | — |
| 2008-06-03 | $32.75 | $37.51 | 5,900 | — | — |
| 2008-06-02 | $31.00 | $35.51 | 400 | — | — |
| 2008-05-30 | $30.99 | $35.50 | 1,000 | — | — |
| 2008-05-29 | $30.50 | $34.94 | 300 | — | — |
| 2008-05-28 | $30.50 | $34.94 | 0 | — | — |
| 2008-05-27 | $30.50 | $34.94 | 0 | — | — |
| 2008-05-23 | $30.50 | $34.94 | 500 | — | — |
| 2008-05-22 | $31.00 | $35.51 | 300 | — | — |
| 2008-05-21 | $30.00 | $34.36 | 300 | — | — |
| 2008-05-20 | $30.00 | $34.36 | 18,200 | — | — |
| 2008-05-19 | $31.00 | $35.51 | 0 | — | — |
| 2008-05-16 | $31.00 | $35.51 | 400 | — | — |
| 2008-05-15 | $30.00 | $34.36 | 300 | — | — |
| 2008-05-14 | $30.00 | $34.36 | 500 | — | — |
| 2008-05-13 | $30.00 | $34.36 | 900 | — | — |
| 2008-05-12 | $31.00 | $35.51 | 100 | — | — |
| 2008-05-09 | $30.00 | $34.36 | 400 | — | — |
| 2008-05-08 | $30.00 | $34.36 | 1,000 | — | — |
| 2008-05-07 | $30.05 | $34.42 | 1,400 | — | — |
| 2008-05-06 | $30.15 | $34.28 | 0 | — | — |
| 2008-05-05 | $30.15 | $34.28 | 0 | — | — |
| 2008-05-02 | $30.15 | $34.28 | 600 | — | — |
| 2008-05-01 | $30.05 | $34.17 | 600 | — | — |
| 2008-04-30 | $30.05 | $34.17 | 600 | — | — |
| 2008-04-29 | $30.25 | $34.40 | 300 | — | — |
| 2008-04-28 | $30.05 | $34.17 | 0 | — | — |
| 2008-04-25 | $30.05 | $34.17 | 0 | — | — |
| 2008-04-24 | $30.05 | $34.17 | 600 | — | — |
| 2008-04-23 | $30.50 | $34.68 | 0 | — | — |
| 2008-04-22 | $30.50 | $34.68 | 300 | — | — |
| 2008-04-21 | $30.50 | $34.68 | 0 | — | — |
| 2008-04-18 | $30.50 | $34.68 | 1,300 | — | — |
| 2008-04-17 | $31.00 | $35.25 | 0 | — | — |
| 2008-04-16 | $31.00 | $35.25 | 800 | — | — |
| 2008-04-15 | $30.05 | $34.17 | 0 | — | — |
| 2008-04-14 | $30.05 | $34.17 | 0 | — | — |
| 2008-04-11 | $30.05 | $34.17 | 0 | — | — |
| 2008-04-10 | $30.05 | $34.17 | 1,100 | — | — |
| 2008-04-09 | $30.05 | $34.17 | 100 | — | — |
| 2008-04-08 | $30.05 | $34.17 | 200 | — | — |
| 2008-04-07 | $30.05 | $34.17 | 100 | — | — |
| 2008-04-04 | $30.50 | $34.68 | 11,300 | — | — |
| 2008-04-03 | $30.10 | $34.23 | 1,100 | — | — |
| 2008-04-02 | $30.10 | $34.23 | 0 | — | — |
| 2008-04-01 | $30.10 | $34.23 | 0 | — | — |
| 2008-03-31 | $30.10 | $34.23 | 900 | — | — |
| 2008-03-28 | $30.10 | $34.23 | 0 | — | — |
| 2008-03-27 | $30.10 | $34.23 | 1,400 | — | — |
| 2008-03-26 | $30.10 | $34.23 | 1,700 | — | — |
| 2008-03-25 | $30.10 | $34.23 | 500 | — | — |
| 2008-03-24 | $30.10 | $34.23 | 3,800 | — | — |
| 2008-03-20 | $30.10 | $34.23 | 0 | — | — |
| 2008-03-19 | $30.10 | $34.23 | 500 | — | — |
| 2008-03-18 | $30.10 | $34.23 | 0 | — | — |
| 2008-03-17 | $30.10 | $34.23 | 2,300 | — | — |
| 2008-03-14 | $30.25 | $34.40 | 6,000 | — | — |
| 2008-03-13 | $30.10 | $34.23 | 1,300 | — | — |
| 2008-03-12 | $30.75 | $34.97 | 0 | — | — |
| 2008-03-11 | $30.75 | $34.97 | 300 | — | — |
| 2008-03-10 | $30.50 | $34.68 | 0 | — | — |
| 2008-03-07 | $30.50 | $34.68 | 0 | — | — |
| 2008-03-06 | $30.50 | $34.68 | 0 | — | — |
| 2008-03-05 | $30.50 | $34.68 | 0 | — | — |
| 2008-03-04 | $30.50 | $34.68 | 500 | — | — |
| 2008-03-03 | $30.55 | $34.74 | 0 | — | — |
| 2008-02-29 | $30.55 | $34.74 | 400 | — | — |
| 2008-02-28 | $30.10 | $34.23 | 0 | — | — |
| 2008-02-27 | $30.10 | $34.23 | 0 | — | — |
| 2008-02-26 | $30.10 | $34.23 | 0 | — | — |
| 2008-02-25 | $30.10 | $34.23 | 1,500 | — | — |
| 2008-02-22 | $30.55 | $34.74 | 11,700 | — | — |
| 2008-02-21 | $30.10 | $34.23 | 700 | — | — |
| 2008-02-20 | $31.00 | $35.25 | 1,000 | — | — |
| 2008-02-19 | $30.10 | $34.23 | 0 | — | — |
| 2008-02-15 | $30.10 | $34.23 | 8,300 | — | — |
| 2008-02-14 | $30.05 | $34.17 | 0 | — | — |
| 2008-02-13 | $30.05 | $34.17 | 300 | — | — |
| 2008-02-12 | $30.05 | $34.17 | 200 | — | — |
| 2008-02-11 | $30.00 | $34.11 | 0 | — | — |
| 2008-02-08 | $30.00 | $34.11 | 0 | — | — |
| 2008-02-07 | $30.00 | $34.11 | 0 | — | — |
| 2008-02-06 | $30.00 | $34.11 | 400 | — | — |
| 2008-02-05 | $30.00 | $33.88 | 100 | — | — |
| 2008-02-04 | $29.50 | $33.31 | 800 | — | — |
| 2008-02-01 | $29.50 | $33.31 | 0 | — | — |
| 2008-01-31 | $29.50 | $33.31 | 0 | — | — |
| 2008-01-30 | $29.50 | $33.31 | 0 | — | — |
| 2008-01-29 | $29.50 | $33.31 | 300 | — | — |
| 2008-01-28 | $29.50 | $33.31 | 0 | — | — |
| 2008-01-25 | $29.50 | $33.31 | 400 | — | — |
| 2008-01-24 | $29.55 | $33.37 | 0 | — | — |
| 2008-01-23 | $29.55 | $33.37 | 900 | — | — |
| 2008-01-22 | $30.00 | $33.88 | 0 | — | — |
| 2008-01-18 | $30.00 | $33.88 | 500 | — | — |
| 2008-01-17 | $30.00 | $33.88 | 0 | — | — |
| 2008-01-16 | $30.00 | $33.88 | 0 | — | — |
| 2008-01-15 | $30.00 | $33.88 | 200 | — | — |
| 2008-01-14 | $30.00 | $33.88 | 0 | — | — |
| 2008-01-11 | $30.00 | $33.88 | 0 | — | — |
| 2008-01-10 | $30.00 | $33.88 | 0 | — | — |
| 2008-01-09 | $30.00 | $33.88 | 1,000 | — | — |
| 2008-01-08 | $30.00 | $33.88 | 0 | — | — |
| 2008-01-07 | $30.00 | $33.88 | 0 | — | — |
| 2008-01-04 | $30.00 | $33.88 | 0 | — | — |
| 2008-01-03 | $30.00 | $33.88 | 0 | — | — |
| 2008-01-02 | $30.00 | $33.88 | 5,900 | — | — |