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
- 1994-11-04 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 | $18.00 | $26.17 | 300 | — | — |
| 2008-12-30 | $18.70 | $27.19 | 0 | — | — |
| 2008-12-29 | $18.70 | $27.19 | 2,100 | — | — |
| 2008-12-26 | $18.54 | $26.95 | 200 | — | — |
| 2008-12-24 | $19.76 | $28.73 | 100 | — | — |
| 2008-12-23 | $19.00 | $27.62 | 200 | — | — |
| 2008-12-22 | $19.00 | $27.62 | 0 | — | — |
| 2008-12-19 | $19.00 | $27.62 | 400 | — | — |
| 2008-12-18 | $20.24 | $29.42 | 0 | — | — |
| 2008-12-17 | $20.24 | $29.42 | 600 | — | — |
| 2008-12-16 | $19.01 | $27.64 | 100 | — | — |
| 2008-12-15 | $19.00 | $27.62 | 0 | — | — |
| 2008-12-12 | $19.00 | $27.62 | 0 | — | — |
| 2008-12-11 | $19.00 | $27.62 | 0 | — | — |
| 2008-12-10 | $19.00 | $27.62 | 0 | — | — |
| 2008-12-09 | $19.00 | $27.62 | 0 | — | — |
| 2008-12-08 | $19.00 | $27.62 | 0 | — | — |
| 2008-12-05 | $19.00 | $27.62 | 0 | — | — |
| 2008-12-04 | $19.00 | $27.62 | 0 | — | — |
| 2008-12-03 | $19.00 | $27.62 | 0 | — | — |
| 2008-12-02 | $19.00 | $27.62 | 200 | — | — |
| 2008-12-01 | $19.07 | $27.72 | 0 | — | — |
| 2008-11-28 | $19.07 | $27.72 | 0 | — | — |
| 2008-11-26 | $19.07 | $27.72 | 0 | — | — |
| 2008-11-25 | $19.07 | $27.72 | 2,400 | — | — |
| 2008-11-24 | $19.23 | $27.96 | 0 | — | — |
| 2008-11-21 | $19.23 | $27.96 | 3,600 | — | — |
| 2008-11-20 | $19.00 | $27.62 | 1,000 | — | — |
| 2008-11-19 | $19.00 | $27.62 | 1,000 | — | — |
| 2008-11-18 | $19.00 | $27.62 | 300 | — | — |
| 2008-11-17 | $19.35 | $28.13 | 0 | — | — |
| 2008-11-14 | $19.35 | $28.13 | 1,500 | — | — |
| 2008-11-13 | $19.00 | $27.62 | 100 | — | — |
| 2008-11-12 | $19.90 | $28.93 | 0 | — | — |
| 2008-11-11 | $19.90 | $28.93 | 9,100 | — | — |
| 2008-11-10 | $19.00 | $27.62 | 800 | — | — |
| 2008-11-07 | $19.50 | $28.35 | 600 | — | — |
| 2008-11-06 | $18.01 | $26.18 | 800 | — | — |
| 2008-11-05 | $18.01 | $26.18 | 1,400 | — | — |
| 2008-11-04 | $17.65 | $25.66 | 1,500 | — | — |
| 2008-11-03 | $20.00 | $29.08 | 100 | — | — |
| 2008-10-31 | $19.00 | $27.62 | 0 | — | — |
| 2008-10-30 | $19.00 | $27.62 | 0 | — | — |
| 2008-10-29 | $19.00 | $27.62 | 300 | — | — |
| 2008-10-28 | $18.45 | $26.55 | 1,200 | — | — |
| 2008-10-27 | $18.45 | $26.55 | 600 | — | — |
| 2008-10-24 | $20.00 | $28.78 | 0 | — | — |
| 2008-10-23 | $20.00 | $28.78 | 0 | — | — |
| 2008-10-22 | $20.00 | $28.78 | 0 | — | — |
| 2008-10-21 | $20.00 | $28.78 | 100 | — | — |
| 2008-10-20 | $21.00 | $30.21 | 200 | — | — |
| 2008-10-17 | $21.00 | $30.21 | 0 | — | — |
| 2008-10-16 | $21.00 | $30.21 | 0 | — | — |
| 2008-10-15 | $21.00 | $30.21 | 0 | — | — |
| 2008-10-14 | $21.00 | $30.21 | 600 | — | — |
| 2008-10-13 | $19.75 | $28.42 | 100 | — | — |
| 2008-10-10 | $19.25 | $27.70 | 6,300 | — | — |
| 2008-10-09 | $20.60 | $29.64 | 0 | — | — |
| 2008-10-08 | $20.60 | $29.64 | 600 | — | — |
| 2008-10-07 | $21.00 | $30.21 | 0 | — | — |
| 2008-10-06 | $21.00 | $30.21 | 800 | — | — |
| 2008-10-03 | $21.20 | $30.50 | 0 | — | — |
| 2008-10-02 | $21.20 | $30.50 | 0 | — | — |
| 2008-10-01 | $21.20 | $30.50 | 200 | — | — |
| 2008-09-30 | $20.55 | $29.57 | 0 | — | — |
| 2008-09-29 | $20.55 | $29.57 | 0 | — | — |
| 2008-09-26 | $20.55 | $29.57 | 0 | — | — |
| 2008-09-25 | $20.55 | $29.57 | 0 | — | — |
| 2008-09-24 | $20.55 | $29.57 | 0 | — | — |
| 2008-09-23 | $20.55 | $29.57 | 0 | — | — |
| 2008-09-22 | $20.55 | $29.57 | 2,100 | — | — |
| 2008-09-19 | $22.00 | $31.65 | 1,100 | — | — |
| 2008-09-18 | $23.00 | $33.09 | 3,200 | — | — |
| 2008-09-17 | $20.00 | $28.78 | 200 | — | — |
| 2008-09-16 | $20.05 | $28.85 | 2,200 | — | — |
| 2008-09-15 | $22.33 | $32.13 | 1,800 | — | — |
| 2008-09-12 | $21.56 | $31.02 | 0 | — | — |
| 2008-09-11 | $21.56 | $31.02 | 900 | — | — |
| 2008-09-10 | $22.50 | $32.37 | 200 | — | — |
| 2008-09-09 | $21.55 | $31.01 | 21,000 | — | — |
| 2008-09-08 | $22.00 | $31.65 | 0 | — | — |
| 2008-09-05 | $22.00 | $31.65 | 0 | — | — |
| 2008-09-04 | $22.00 | $31.65 | 100 | — | — |
| 2008-09-03 | $22.50 | $32.37 | 0 | — | — |
| 2008-09-02 | $22.50 | $32.37 | 0 | — | — |
| 2008-08-29 | $22.50 | $32.37 | 0 | — | — |
| 2008-08-28 | $22.50 | $32.37 | 0 | — | — |
| 2008-08-27 | $22.50 | $32.37 | 0 | — | — |
| 2008-08-26 | $22.50 | $32.37 | 1,100 | — | — |
| 2008-08-25 | $24.00 | $34.53 | 0 | — | — |
| 2008-08-22 | $24.00 | $34.53 | 10,400 | — | — |
| 2008-08-21 | $24.00 | $34.53 | 300 | — | — |
| 2008-08-20 | $23.88 | $34.36 | 100 | — | — |
| 2008-08-19 | $24.00 | $34.53 | 500 | — | — |
| 2008-08-18 | $23.79 | $34.23 | 100 | — | — |
| 2008-08-15 | $23.80 | $34.24 | 10,800 | — | — |
| 2008-08-14 | $24.00 | $34.53 | 3,800 | — | — |
| 2008-08-13 | $24.00 | $34.53 | 0 | — | — |
| 2008-08-12 | $24.00 | $34.53 | 0 | — | — |
| 2008-08-11 | $24.00 | $34.53 | 13,300 | — | — |
| 2008-08-08 | $23.94 | $34.44 | 0 | — | — |
| 2008-08-07 | $23.94 | $34.44 | 0 | — | — |
| 2008-08-06 | $23.94 | $34.44 | 600 | — | — |
| 2008-08-05 | $22.10 | $31.80 | 1,000 | — | — |
| 2008-08-04 | $22.50 | $32.37 | 800 | — | — |
| 2008-08-01 | $23.00 | $33.09 | 300 | — | — |
| 2008-07-31 | $23.05 | $33.16 | 1,400 | — | — |
| 2008-07-30 | $25.50 | $36.69 | 0 | — | — |
| 2008-07-29 | $25.50 | $36.69 | 0 | — | — |
| 2008-07-28 | $25.50 | $36.69 | 100 | — | — |
| 2008-07-25 | $24.00 | $34.53 | 0 | — | — |
| 2008-07-24 | $24.00 | $34.53 | 15,300 | — | — |
| 2008-07-23 | $24.50 | $35.25 | 200 | — | — |
| 2008-07-22 | $24.50 | $34.98 | 100 | — | — |
| 2008-07-21 | $24.50 | $34.98 | 200 | — | — |
| 2008-07-18 | $24.50 | $34.98 | 700 | — | — |
| 2008-07-17 | $25.10 | $35.83 | 0 | — | — |
| 2008-07-16 | $25.10 | $35.83 | 17,100 | — | — |
| 2008-07-15 | $24.50 | $34.98 | 0 | — | — |
| 2008-07-14 | $24.50 | $34.98 | 300 | — | — |
| 2008-07-11 | $24.50 | $34.98 | 39,500 | — | — |
| 2008-07-10 | $24.50 | $34.98 | 300 | — | — |
| 2008-07-09 | $24.50 | $34.98 | 900 | — | — |
| 2008-07-08 | $24.50 | $34.98 | 400 | — | — |
| 2008-07-07 | $24.50 | $34.98 | 0 | — | — |
| 2008-07-03 | $24.50 | $34.98 | 800 | — | — |
| 2008-07-02 | $24.50 | $34.98 | 6,600 | — | — |
| 2008-07-01 | $25.00 | $35.69 | 700 | — | — |
| 2008-06-30 | $25.00 | $35.69 | 0 | — | — |
| 2008-06-27 | $25.00 | $35.69 | 600 | — | — |
| 2008-06-26 | $25.00 | $35.69 | 700 | — | — |
| 2008-06-25 | $25.00 | $35.69 | 500 | — | — |
| 2008-06-24 | $25.00 | $35.69 | 800 | — | — |
| 2008-06-23 | $25.00 | $35.69 | 900 | — | — |
| 2008-06-20 | $25.00 | $35.69 | 800 | — | — |
| 2008-06-19 | $25.00 | $35.69 | 0 | — | — |
| 2008-06-18 | $25.00 | $35.69 | 0 | — | — |
| 2008-06-17 | $25.00 | $35.69 | 600 | — | — |
| 2008-06-16 | $25.00 | $35.69 | 0 | — | — |
| 2008-06-13 | $25.00 | $35.69 | 0 | — | — |
| 2008-06-12 | $25.00 | $35.69 | 600 | — | — |
| 2008-06-11 | $25.65 | $36.62 | 0 | — | — |
| 2008-06-10 | $25.65 | $36.62 | 700 | — | — |
| 2008-06-09 | $25.00 | $35.69 | 600 | — | — |
| 2008-06-06 | $25.00 | $35.69 | 0 | — | — |
| 2008-06-05 | $25.00 | $35.69 | 300 | — | — |
| 2008-06-04 | $25.10 | $35.83 | 0 | — | — |
| 2008-06-03 | $25.10 | $35.83 | 0 | — | — |
| 2008-06-02 | $25.10 | $35.83 | 0 | — | — |
| 2008-05-30 | $25.10 | $35.83 | 700 | — | — |
| 2008-05-29 | $25.00 | $35.69 | 600 | — | — |
| 2008-05-28 | $25.02 | $35.72 | 2,900 | — | — |
| 2008-05-27 | $25.00 | $35.69 | 3,700 | — | — |
| 2008-05-23 | $25.00 | $35.69 | 0 | — | — |
| 2008-05-22 | $25.00 | $35.69 | 0 | — | — |
| 2008-05-21 | $25.00 | $35.69 | 0 | — | — |
| 2008-05-20 | $25.00 | $35.69 | 1,600 | — | — |
| 2008-05-19 | $25.00 | $35.69 | 0 | — | — |
| 2008-05-16 | $25.00 | $35.69 | 0 | — | — |
| 2008-05-15 | $25.00 | $35.69 | 0 | — | — |
| 2008-05-14 | $25.00 | $35.69 | 0 | — | — |
| 2008-05-13 | $25.00 | $35.69 | 0 | — | — |
| 2008-05-12 | $25.00 | $35.69 | 12,100 | — | — |
| 2008-05-09 | $25.00 | $35.69 | 0 | — | — |
| 2008-05-08 | $25.00 | $35.69 | 0 | — | — |
| 2008-05-07 | $25.00 | $35.69 | 0 | — | — |
| 2008-05-06 | $25.00 | $35.69 | 900 | — | — |
| 2008-05-05 | $25.00 | $35.69 | 1,000 | — | — |
| 2008-05-02 | $25.00 | $35.69 | 300 | — | — |
| 2008-05-01 | $25.05 | $35.76 | 0 | — | — |
| 2008-04-30 | $25.05 | $35.76 | 0 | — | — |
| 2008-04-29 | $25.05 | $35.76 | 0 | — | — |
| 2008-04-28 | $25.05 | $35.76 | 0 | — | — |
| 2008-04-25 | $25.05 | $35.76 | 19,900 | — | — |
| 2008-04-24 | $25.00 | $35.69 | 300 | — | — |
| 2008-04-23 | $25.25 | $36.05 | 4,000 | — | — |
| 2008-04-22 | $25.00 | $35.42 | 200 | — | — |
| 2008-04-21 | $26.25 | $37.19 | 200 | — | — |
| 2008-04-18 | $25.00 | $35.42 | 100 | — | — |
| 2008-04-17 | $25.00 | $35.42 | 900 | — | — |
| 2008-04-16 | $25.00 | $35.42 | 0 | — | — |
| 2008-04-15 | $25.00 | $35.42 | 0 | — | — |
| 2008-04-14 | $25.00 | $35.42 | 300 | — | — |
| 2008-04-11 | $25.10 | $35.56 | 200 | — | — |
| 2008-04-10 | $25.01 | $35.43 | 200 | — | — |
| 2008-04-09 | $25.00 | $35.42 | 0 | — | — |
| 2008-04-08 | $25.00 | $35.42 | 100 | — | — |
| 2008-04-07 | $25.00 | $35.42 | 0 | — | — |
| 2008-04-04 | $25.00 | $35.42 | 100 | — | — |
| 2008-04-03 | $25.00 | $35.42 | 0 | — | — |
| 2008-04-02 | $25.00 | $35.42 | 700 | — | — |
| 2008-04-01 | $25.00 | $35.42 | 200 | — | — |
| 2008-03-31 | $25.01 | $35.43 | 400 | — | — |
| 2008-03-28 | $25.00 | $35.42 | 500 | — | — |
| 2008-03-27 | $25.00 | $35.42 | 0 | — | — |
| 2008-03-26 | $25.00 | $35.42 | 0 | — | — |
| 2008-03-25 | $25.00 | $35.42 | 1,000 | — | — |
| 2008-03-24 | $25.00 | $35.42 | 0 | — | — |
| 2008-03-20 | $25.00 | $35.42 | 4,000 | — | — |
| 2008-03-19 | $25.00 | $35.42 | 0 | — | — |
| 2008-03-18 | $25.00 | $35.42 | 0 | — | — |
| 2008-03-17 | $25.00 | $35.42 | 1,500 | — | — |
| 2008-03-14 | $25.00 | $35.42 | 0 | — | — |
| 2008-03-13 | $25.00 | $35.42 | 700 | — | — |
| 2008-03-12 | $25.00 | $35.42 | 0 | — | — |
| 2008-03-11 | $25.00 | $35.42 | 0 | — | — |
| 2008-03-10 | $25.00 | $35.42 | 0 | — | — |
| 2008-03-07 | $25.00 | $35.42 | 500 | — | — |
| 2008-03-06 | $25.00 | $35.42 | 0 | — | — |
| 2008-03-05 | $25.00 | $35.42 | 0 | — | — |
| 2008-03-04 | $25.00 | $35.42 | 0 | — | — |
| 2008-03-03 | $25.00 | $35.42 | 200 | — | — |
| 2008-02-29 | $25.00 | $35.42 | 600 | — | — |
| 2008-02-28 | $25.00 | $35.42 | 0 | — | — |
| 2008-02-27 | $25.00 | $35.42 | 0 | — | — |
| 2008-02-26 | $25.00 | $35.42 | 0 | — | — |
| 2008-02-25 | $25.00 | $35.42 | 0 | — | — |
| 2008-02-22 | $25.00 | $35.42 | 0 | — | — |
| 2008-02-21 | $25.00 | $35.42 | 1,400 | — | — |
| 2008-02-20 | $25.06 | $35.50 | 14,000 | — | — |
| 2008-02-19 | $25.00 | $35.42 | 1,800 | — | — |
| 2008-02-15 | $25.78 | $36.52 | 0 | — | — |
| 2008-02-14 | $25.78 | $36.52 | 0 | — | — |
| 2008-02-13 | $25.78 | $36.52 | 200 | — | — |
| 2008-02-12 | $26.65 | $37.76 | 400 | — | — |
| 2008-02-11 | $26.44 | $37.46 | 12,700 | — | — |
| 2008-02-08 | $25.05 | $35.49 | 0 | — | — |
| 2008-02-07 | $25.05 | $35.49 | 0 | — | — |
| 2008-02-06 | $25.05 | $35.49 | 0 | — | — |
| 2008-02-05 | $25.05 | $35.49 | 0 | — | — |
| 2008-02-04 | $25.05 | $35.49 | 100 | — | — |
| 2008-02-01 | $26.44 | $37.46 | 0 | — | — |
| 2008-01-31 | $26.44 | $37.46 | 2,900 | — | — |
| 2008-01-30 | $25.00 | $35.42 | 400 | — | — |
| 2008-01-29 | $25.00 | $35.42 | 200 | — | — |
| 2008-01-28 | $25.00 | $35.42 | 0 | — | — |
| 2008-01-25 | $25.00 | $35.42 | 0 | — | — |
| 2008-01-24 | $25.00 | $35.42 | 500 | — | — |
| 2008-01-23 | $25.75 | $36.48 | 21,100 | — | — |
| 2008-01-22 | $25.00 | $35.15 | 0 | — | — |
| 2008-01-18 | $25.00 | $35.15 | 300 | — | — |
| 2008-01-17 | $25.00 | $35.15 | 400 | — | — |
| 2008-01-16 | $25.00 | $35.15 | 0 | — | — |
| 2008-01-15 | $25.00 | $35.15 | 0 | — | — |
| 2008-01-14 | $25.00 | $35.15 | 1,200 | — | — |
| 2008-01-11 | $25.00 | $35.15 | 500 | — | — |
| 2008-01-10 | $25.75 | $36.20 | 100 | — | — |
| 2008-01-09 | $25.00 | $35.15 | 500 | — | — |
| 2008-01-08 | $25.74 | $36.19 | 100 | — | — |
| 2008-01-07 | $25.00 | $35.15 | 0 | — | — |
| 2008-01-04 | $25.00 | $35.15 | 1,500 | — | — |
| 2008-01-03 | $25.00 | $35.15 | 500 | — | — |
| 2008-01-02 | $25.00 | $35.15 | 700 | — | — |