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
- 1998-05-15 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 | $18.40 | $18.40 | 11,210 | — | — |
| 2008-12-30 | $18.50 | $18.50 | 111,180 | — | — |
| 2008-12-29 | $16.80 | $16.80 | 8,370 | — | — |
| 2008-12-26 | $18.00 | $18.00 | 1,700 | — | — |
| 2008-12-24 | $17.50 | $17.50 | 6,540 | — | — |
| 2008-12-23 | $17.50 | $17.50 | 20,360 | — | — |
| 2008-12-22 | $17.60 | $17.60 | 7,480 | — | — |
| 2008-12-19 | $19.00 | $19.00 | 17,970 | — | — |
| 2008-12-18 | $16.80 | $16.80 | 3,690 | — | — |
| 2008-12-17 | $15.90 | $15.90 | 2,470 | — | — |
| 2008-12-16 | $15.90 | $15.90 | 12,600 | — | — |
| 2008-12-15 | $14.20 | $14.20 | 24,320 | — | — |
| 2008-12-12 | $16.00 | $16.00 | 1,840 | — | — |
| 2008-12-11 | $15.50 | $15.50 | 13,090 | — | — |
| 2008-12-10 | $16.10 | $16.10 | 6,120 | — | — |
| 2008-12-09 | $15.60 | $15.60 | 6,860 | — | — |
| 2008-12-08 | $16.00 | $16.00 | 11,900 | — | — |
| 2008-12-05 | $15.80 | $15.80 | 4,750 | — | — |
| 2008-12-04 | $14.10 | $14.10 | 7,800 | — | — |
| 2008-12-03 | $13.90 | $13.90 | 28,090 | — | — |
| 2008-12-02 | $13.50 | $13.50 | 13,520 | — | — |
| 2008-12-01 | $9.60 | $9.60 | 4,560 | — | — |
| 2008-11-28 | $12.00 | $12.00 | 2,510 | — | — |
| 2008-11-26 | $12.00 | $12.00 | 5,040 | — | — |
| 2008-11-25 | $11.90 | $11.90 | 8,180 | — | — |
| 2008-11-24 | $12.50 | $12.50 | 16,900 | — | — |
| 2008-11-21 | $12.00 | $12.00 | 2,470 | — | — |
| 2008-11-20 | $12.00 | $12.00 | 4,400 | — | — |
| 2008-11-19 | $12.00 | $12.00 | 3,910 | — | — |
| 2008-11-18 | $13.70 | $13.70 | 2,610 | — | — |
| 2008-11-17 | $15.30 | $15.30 | 18,970 | — | — |
| 2008-11-14 | $14.00 | $14.00 | 1,000 | — | — |
| 2008-11-13 | $15.40 | $15.40 | 4,610 | — | — |
| 2008-11-12 | $13.50 | $13.50 | 2,760 | — | — |
| 2008-11-11 | $15.50 | $15.50 | 750 | — | — |
| 2008-11-10 | $15.30 | $15.30 | 2,600 | — | — |
| 2008-11-07 | $15.10 | $15.10 | 1,410 | — | — |
| 2008-11-06 | $14.40 | $14.40 | 6,060 | — | — |
| 2008-11-05 | $16.10 | $16.10 | 1,600 | — | — |
| 2008-11-04 | $18.40 | $18.40 | 4,610 | — | — |
| 2008-11-03 | $17.00 | $17.00 | 2,740 | — | — |
| 2008-10-31 | $17.00 | $17.00 | 5,480 | — | — |
| 2008-10-30 | $16.70 | $16.70 | 2,710 | — | — |
| 2008-10-29 | $17.60 | $17.60 | 5,980 | — | — |
| 2008-10-28 | $18.20 | $18.20 | 2,850 | — | — |
| 2008-10-27 | $15.30 | $15.30 | 2,600 | — | — |
| 2008-10-24 | $17.30 | $17.30 | 1,120 | — | — |
| 2008-10-23 | $17.30 | $17.30 | 3,880 | — | — |
| 2008-10-22 | $16.80 | $16.80 | 2,690 | — | — |
| 2008-10-21 | $17.70 | $17.70 | 26,010 | — | — |
| 2008-10-20 | $19.90 | $19.90 | 5,510 | — | — |
| 2008-10-17 | $19.00 | $19.00 | 5,200 | — | — |
| 2008-10-16 | $19.60 | $19.60 | 5,570 | — | — |
| 2008-10-15 | $15.40 | $15.40 | 3,240 | — | — |
| 2008-10-14 | $18.10 | $18.10 | 3,140 | — | — |
| 2008-10-13 | $20.80 | $20.80 | 12,440 | — | — |
| 2008-10-10 | $18.50 | $18.50 | 7,790 | — | — |
| 2008-10-09 | $15.50 | $15.50 | 14,460 | — | — |
| 2008-10-08 | $17.90 | $17.90 | 7,100 | — | — |
| 2008-10-07 | $21.60 | $21.60 | 4,200 | — | — |
| 2008-10-06 | $20.50 | $20.50 | 9,410 | — | — |
| 2008-10-03 | $20.00 | $20.00 | 2,170 | — | — |
| 2008-10-02 | $21.70 | $21.70 | 4,780 | — | — |
| 2008-10-01 | $21.70 | $21.70 | 6,010 | — | — |
| 2008-09-30 | $22.30 | $22.30 | 3,710 | — | — |
| 2008-09-29 | $20.80 | $20.80 | 2,630 | — | — |
| 2008-09-26 | $25.00 | $25.00 | 1,170 | — | — |
| 2008-09-25 | $25.10 | $25.10 | 2,830 | — | — |
| 2008-09-24 | $24.40 | $24.40 | 3,210 | — | — |
| 2008-09-23 | $24.50 | $24.50 | 5,350 | — | — |
| 2008-09-22 | $22.80 | $22.80 | 4,910 | — | — |
| 2008-09-19 | $25.90 | $25.90 | 12,370 | — | — |
| 2008-09-18 | $24.00 | $24.00 | 15,570 | — | — |
| 2008-09-17 | $22.90 | $22.90 | 16,750 | — | — |
| 2008-09-16 | $25.00 | $25.00 | 6,080 | — | — |
| 2008-09-15 | $22.20 | $22.20 | 3,200 | — | — |
| 2008-09-12 | $23.50 | $23.50 | 930 | — | — |
| 2008-09-11 | $23.40 | $23.40 | 2,490 | — | — |
| 2008-09-10 | $23.40 | $23.40 | 1,170 | — | — |
| 2008-09-09 | $21.90 | $21.90 | 11,230 | — | — |
| 2008-09-08 | $22.60 | $22.60 | 2,960 | — | — |
| 2008-09-05 | $22.30 | $22.30 | 1,930 | — | — |
| 2008-09-04 | $23.10 | $23.10 | 1,220 | — | — |
| 2008-09-03 | $23.20 | $23.20 | 2,610 | — | — |
| 2008-09-02 | $23.40 | $23.40 | 2,840 | — | — |
| 2008-08-29 | $23.50 | $23.50 | 1,320 | — | — |
| 2008-08-28 | $23.50 | $23.50 | 1,440 | — | — |
| 2008-08-27 | $23.80 | $23.80 | 2,760 | — | — |
| 2008-08-26 | $24.00 | $24.00 | 1,530 | — | — |
| 2008-08-25 | $23.50 | $23.50 | 1,060 | — | — |
| 2008-08-22 | $24.70 | $24.70 | 840 | — | — |
| 2008-08-21 | $23.40 | $23.40 | 1,950 | — | — |
| 2008-08-20 | $23.70 | $23.70 | 2,790 | — | — |
| 2008-08-19 | $23.80 | $23.80 | 6,360 | — | — |
| 2008-08-18 | $25.80 | $25.80 | 1,960 | — | — |
| 2008-08-15 | $26.50 | $26.50 | 3,400 | — | — |
| 2008-08-14 | $27.50 | $27.50 | 4,790 | — | — |
| 2008-08-13 | $26.40 | $26.40 | 3,380 | — | — |
| 2008-08-12 | $25.80 | $25.80 | 13,200 | — | — |
| 2008-08-11 | $24.20 | $24.20 | 5,490 | — | — |
| 2008-08-08 | $24.60 | $24.60 | 3,240 | — | — |
| 2008-08-07 | $24.40 | $24.40 | 4,160 | — | — |
| 2008-08-06 | $24.70 | $24.70 | 5,450 | — | — |
| 2008-08-05 | $21.40 | $21.40 | 13,490 | — | — |
| 2008-08-04 | $23.60 | $23.60 | 7,770 | — | — |
| 2008-08-01 | $26.00 | $26.00 | 4,180 | — | — |
| 2008-07-31 | $26.30 | $26.30 | 6,770 | — | — |
| 2008-07-30 | $27.50 | $27.50 | 3,830 | — | — |
| 2008-07-29 | $26.80 | $26.80 | 15,530 | — | — |
| 2008-07-28 | $27.70 | $27.70 | 5,930 | — | — |
| 2008-07-25 | $27.80 | $27.80 | 3,440 | — | — |
| 2008-07-24 | $27.50 | $27.50 | 3,900 | — | — |
| 2008-07-23 | $27.30 | $27.30 | 1,390 | — | — |
| 2008-07-22 | $27.80 | $27.80 | 4,610 | — | — |
| 2008-07-21 | $27.50 | $27.50 | 3,190 | — | — |
| 2008-07-18 | $27.70 | $27.70 | 4,810 | — | — |
| 2008-07-17 | $27.40 | $27.40 | 4,710 | — | — |
| 2008-07-16 | $29.00 | $29.00 | 3,600 | — | — |
| 2008-07-15 | $28.90 | $28.90 | 8,260 | — | — |
| 2008-07-14 | $27.20 | $27.20 | 7,360 | — | — |
| 2008-07-11 | $30.50 | $30.50 | 3,960 | — | — |
| 2008-07-10 | $30.60 | $30.60 | 3,560 | — | — |
| 2008-07-09 | $29.70 | $29.70 | 6,770 | — | — |
| 2008-07-08 | $29.50 | $29.50 | 9,250 | — | — |
| 2008-07-07 | $26.50 | $26.50 | 7,690 | — | — |
| 2008-07-03 | $26.00 | $26.00 | 5,710 | — | — |
| 2008-07-02 | $25.10 | $25.10 | 10,400 | — | — |
| 2008-07-01 | $27.60 | $27.60 | 9,750 | — | — |
| 2008-06-30 | $27.10 | $27.10 | 18,780 | — | — |
| 2008-06-27 | $30.00 | $30.00 | 64,800 | — | — |
| 2008-06-26 | $33.80 | $33.80 | 5,300 | — | — |
| 2008-06-25 | $36.30 | $36.30 | 2,110 | — | — |
| 2008-06-24 | $36.90 | $36.90 | 5,490 | — | — |
| 2008-06-23 | $36.80 | $36.80 | 4,840 | — | — |
| 2008-06-20 | $36.60 | $36.60 | 3,350 | — | — |
| 2008-06-19 | $36.70 | $36.70 | 1,740 | — | — |
| 2008-06-18 | $36.00 | $36.00 | 3,150 | — | — |
| 2008-06-17 | $37.00 | $37.00 | 3,370 | — | — |
| 2008-06-16 | $35.40 | $35.40 | 5,210 | — | — |
| 2008-06-13 | $34.20 | $34.20 | 1,660 | — | — |
| 2008-06-12 | $35.00 | $35.00 | 4,600 | — | — |
| 2008-06-11 | $33.20 | $33.20 | 3,990 | — | — |
| 2008-06-10 | $32.80 | $32.80 | 2,890 | — | — |
| 2008-06-09 | $31.70 | $31.70 | 2,860 | — | — |
| 2008-06-06 | $36.00 | $36.00 | 6,320 | — | — |
| 2008-06-05 | $36.50 | $36.50 | 2,050 | — | — |
| 2008-06-04 | $35.80 | $35.80 | 5,760 | — | — |
| 2008-06-03 | $34.80 | $34.80 | 19,640 | — | — |
| 2008-06-02 | $32.10 | $32.10 | 9,640 | — | — |
| 2008-05-30 | $35.00 | $35.00 | 22,950 | — | — |
| 2008-05-29 | $31.60 | $31.60 | 8,350 | — | — |
| 2008-05-28 | $30.00 | $30.00 | 1,910 | — | — |
| 2008-05-27 | $30.70 | $30.70 | 3,120 | — | — |
| 2008-05-23 | $29.60 | $29.60 | 1,360 | — | — |
| 2008-05-22 | $29.50 | $29.50 | 4,950 | — | — |
| 2008-05-21 | $28.50 | $28.50 | 2,030 | — | — |
| 2008-05-20 | $29.60 | $29.60 | 4,770 | — | — |
| 2008-05-19 | $29.60 | $29.60 | 13,880 | — | — |
| 2008-05-16 | $28.50 | $28.50 | 1,910 | — | — |
| 2008-05-15 | $28.00 | $28.00 | 4,510 | — | — |
| 2008-05-14 | $28.00 | $28.00 | 780 | — | — |
| 2008-05-13 | $27.60 | $27.60 | 1,810 | — | — |
| 2008-05-12 | $26.60 | $26.60 | 18,000 | — | — |
| 2008-05-09 | $27.80 | $27.80 | 1,370 | — | — |
| 2008-05-08 | $26.20 | $26.20 | 1,140 | — | — |
| 2008-05-07 | $26.00 | $26.00 | 1,280 | — | — |
| 2008-05-06 | $26.30 | $26.30 | 2,480 | — | — |
| 2008-05-05 | $27.20 | $27.20 | 2,040 | — | — |
| 2008-05-02 | $27.20 | $27.20 | 2,690 | — | — |
| 2008-05-01 | $28.00 | $28.00 | 910 | — | — |
| 2008-04-30 | $27.40 | $27.40 | 2,240 | — | — |
| 2008-04-29 | $27.80 | $27.80 | 1,090 | — | — |
| 2008-04-28 | $28.40 | $28.40 | 500 | — | — |
| 2008-04-25 | $28.10 | $28.10 | 770 | — | — |
| 2008-04-24 | $28.60 | $28.60 | 2,630 | — | — |
| 2008-04-23 | $28.00 | $28.00 | 1,700 | — | — |
| 2008-04-22 | $28.10 | $28.10 | 1,320 | — | — |
| 2008-04-21 | $27.40 | $27.40 | 920 | — | — |
| 2008-04-18 | $27.50 | $27.50 | 1,380 | — | — |
| 2008-04-17 | $27.10 | $27.10 | 1,270 | — | — |
| 2008-04-16 | $26.80 | $26.80 | 6,220 | — | — |
| 2008-04-15 | $25.80 | $25.80 | 1,120 | — | — |
| 2008-04-14 | $25.80 | $25.80 | 2,780 | — | — |
| 2008-04-11 | $25.60 | $25.60 | 5,410 | — | — |
| 2008-04-10 | $26.50 | $26.50 | 5,920 | — | — |
| 2008-04-09 | $28.40 | $28.40 | 3,550 | — | — |
| 2008-04-08 | $28.00 | $28.00 | 4,850 | — | — |
| 2008-04-07 | $26.20 | $26.20 | 7,510 | — | — |
| 2008-04-04 | $26.30 | $26.30 | 5,960 | — | — |
| 2008-04-03 | $27.30 | $27.30 | 4,150 | — | — |
| 2008-04-02 | $26.30 | $26.30 | 5,230 | — | — |
| 2008-04-01 | $25.60 | $25.60 | 8,000 | — | — |
| 2008-03-31 | $26.30 | $26.30 | 5,590 | — | — |
| 2008-03-28 | $26.70 | $26.70 | 7,850 | — | — |
| 2008-03-27 | $27.70 | $27.70 | 3,740 | — | — |
| 2008-03-26 | $27.30 | $27.30 | 3,360 | — | — |
| 2008-03-25 | $29.00 | $29.00 | 5,410 | — | — |
| 2008-03-24 | $28.50 | $28.50 | 3,590 | — | — |
| 2008-03-20 | $29.50 | $29.50 | 3,880 | — | — |
| 2008-03-19 | $29.20 | $29.20 | 1,720 | — | — |
| 2008-03-18 | $28.90 | $28.90 | 2,960 | — | — |
| 2008-03-17 | $28.30 | $28.30 | 4,300 | — | — |
| 2008-03-14 | $29.40 | $29.40 | 1,970 | — | — |
| 2008-03-13 | $28.80 | $28.80 | 1,650 | — | — |
| 2008-03-12 | $29.90 | $29.90 | 2,100 | — | — |
| 2008-03-11 | $29.80 | $29.80 | 6,380 | — | — |
| 2008-03-10 | $27.50 | $27.50 | 5,780 | — | — |
| 2008-03-07 | $30.10 | $30.10 | 6,880 | — | — |
| 2008-03-06 | $30.00 | $30.00 | 13,480 | — | — |
| 2008-03-05 | $31.50 | $31.50 | 3,060 | — | — |
| 2008-03-04 | $31.20 | $31.20 | 3,410 | — | — |
| 2008-03-03 | $30.50 | $30.50 | 2,730 | — | — |
| 2008-02-29 | $33.50 | $33.50 | 3,140 | — | — |
| 2008-02-28 | $34.60 | $34.60 | 7,120 | — | — |
| 2008-02-27 | $33.70 | $33.70 | 5,440 | — | — |
| 2008-02-26 | $32.30 | $32.30 | 5,260 | — | — |
| 2008-02-25 | $31.50 | $31.50 | 8,830 | — | — |
| 2008-02-22 | $30.20 | $30.20 | 7,120 | — | — |
| 2008-02-21 | $32.00 | $32.00 | 2,560 | — | — |
| 2008-02-20 | $31.80 | $31.80 | 1,450 | — | — |
| 2008-02-19 | $30.20 | $30.20 | 4,790 | — | — |
| 2008-02-15 | $31.10 | $31.10 | 810 | — | — |
| 2008-02-14 | $31.80 | $31.80 | 4,770 | — | — |
| 2008-02-13 | $30.60 | $30.60 | 2,420 | — | — |
| 2008-02-12 | $30.00 | $30.00 | 3,750 | — | — |
| 2008-02-11 | $30.00 | $30.00 | 1,560 | — | — |
| 2008-02-08 | $30.20 | $30.20 | 1,490 | — | — |
| 2008-02-07 | $30.20 | $30.20 | 4,160 | — | — |
| 2008-02-06 | $31.70 | $31.70 | 8,010 | — | — |
| 2008-02-05 | $30.00 | $30.00 | 3,720 | — | — |
| 2008-02-04 | $32.90 | $32.90 | 2,830 | — | — |
| 2008-02-01 | $33.90 | $33.90 | 1,920 | — | — |
| 2008-01-31 | $32.90 | $32.90 | 3,940 | — | — |
| 2008-01-30 | $30.70 | $30.70 | 2,090 | — | — |
| 2008-01-29 | $30.10 | $30.10 | 1,500 | — | — |
| 2008-01-28 | $29.80 | $29.80 | 5,540 | — | — |
| 2008-01-25 | $30.00 | $30.00 | 3,160 | — | — |
| 2008-01-24 | $30.30 | $30.30 | 7,370 | — | — |
| 2008-01-23 | $30.70 | $30.70 | 9,030 | — | — |
| 2008-01-22 | $32.60 | $32.60 | 7,880 | — | — |
| 2008-01-18 | $35.90 | $35.90 | 12,000 | — | — |
| 2008-01-17 | $31.80 | $31.80 | 6,740 | — | — |
| 2008-01-16 | $30.00 | $30.00 | 10,760 | — | — |
| 2008-01-15 | $31.50 | $31.50 | 15,590 | — | — |
| 2008-01-14 | $29.00 | $29.00 | 9,150 | — | — |
| 2008-01-11 | $28.20 | $28.20 | 2,750 | — | — |
| 2008-01-10 | $27.60 | $27.60 | 9,470 | — | — |
| 2008-01-09 | $27.00 | $27.00 | 9,040 | — | — |
| 2008-01-08 | $26.00 | $26.00 | 16,230 | — | — |
| 2008-01-07 | $27.90 | $27.90 | 19,810 | — | — |
| 2008-01-04 | $30.50 | $30.50 | 7,990 | — | — |
| 2008-01-03 | $32.50 | $32.50 | 9,570 | — | — |
| 2008-01-02 | $34.60 | $34.60 | 6,480 | — | — |