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
- 2003-06-10 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 | $17.50 | $20.99 | 0 | — | — |
| 2008-12-30 | $17.50 | $20.99 | 1,400 | — | — |
| 2008-12-29 | $18.00 | $21.59 | 1,700 | — | — |
| 2008-12-26 | $17.10 | $20.51 | 200 | — | — |
| 2008-12-24 | $17.60 | $21.11 | 1,900 | — | — |
| 2008-12-23 | $17.59 | $21.10 | 1,400 | — | — |
| 2008-12-22 | $17.60 | $21.11 | 300 | — | — |
| 2008-12-19 | $17.55 | $21.05 | 0 | — | — |
| 2008-12-18 | $17.55 | $21.05 | 0 | — | — |
| 2008-12-17 | $17.55 | $21.05 | 0 | — | — |
| 2008-12-16 | $17.55 | $21.05 | 300 | — | — |
| 2008-12-15 | $17.55 | $21.05 | 0 | — | — |
| 2008-12-12 | $17.55 | $21.05 | 900 | — | — |
| 2008-12-11 | $20.00 | $23.99 | 0 | — | — |
| 2008-12-10 | $20.00 | $23.99 | 200 | — | — |
| 2008-12-09 | $17.50 | $20.99 | 0 | — | — |
| 2008-12-08 | $17.50 | $20.99 | 800 | — | — |
| 2008-12-05 | $17.00 | $20.39 | 1,700 | — | — |
| 2008-12-04 | $16.00 | $19.19 | 600 | — | — |
| 2008-12-03 | $15.85 | $19.01 | 13,200 | — | — |
| 2008-12-02 | $16.00 | $18.92 | 6,500 | — | — |
| 2008-12-01 | $16.50 | $19.51 | 9,300 | — | — |
| 2008-11-28 | $17.75 | $20.99 | 500 | — | — |
| 2008-11-26 | $18.25 | $21.58 | 6,700 | — | — |
| 2008-11-25 | $18.75 | $22.17 | 0 | — | — |
| 2008-11-24 | $18.75 | $22.17 | 0 | — | — |
| 2008-11-21 | $18.75 | $22.17 | 700 | — | — |
| 2008-11-20 | $18.75 | $22.17 | 0 | — | — |
| 2008-11-19 | $18.75 | $22.17 | 0 | — | — |
| 2008-11-18 | $18.75 | $22.17 | 700 | — | — |
| 2008-11-17 | $19.95 | $23.59 | 300 | — | — |
| 2008-11-14 | $18.75 | $22.17 | 0 | — | — |
| 2008-11-13 | $18.75 | $22.17 | 600 | — | — |
| 2008-11-12 | $18.75 | $22.17 | 0 | — | — |
| 2008-11-11 | $18.75 | $22.17 | 0 | — | — |
| 2008-11-10 | $18.75 | $22.17 | 0 | — | — |
| 2008-11-07 | $18.75 | $22.17 | 0 | — | — |
| 2008-11-06 | $18.75 | $22.17 | 0 | — | — |
| 2008-11-05 | $18.75 | $22.17 | 0 | — | — |
| 2008-11-04 | $18.75 | $22.17 | 800 | — | — |
| 2008-11-03 | $19.50 | $23.06 | 300 | — | — |
| 2008-10-31 | $19.50 | $23.06 | 200 | — | — |
| 2008-10-30 | $18.75 | $22.17 | 0 | — | — |
| 2008-10-29 | $18.75 | $22.17 | 200 | — | — |
| 2008-10-28 | $18.75 | $22.17 | 0 | — | — |
| 2008-10-27 | $18.75 | $22.17 | 1,000 | — | — |
| 2008-10-24 | $18.25 | $21.58 | 0 | — | — |
| 2008-10-23 | $18.25 | $21.58 | 1,800 | — | — |
| 2008-10-22 | $17.50 | $20.69 | 0 | — | — |
| 2008-10-21 | $17.50 | $20.69 | 0 | — | — |
| 2008-10-20 | $17.50 | $20.69 | 0 | — | — |
| 2008-10-17 | $17.50 | $20.69 | 0 | — | — |
| 2008-10-16 | $17.50 | $20.69 | 200 | — | — |
| 2008-10-15 | $18.25 | $21.58 | 0 | — | — |
| 2008-10-14 | $18.25 | $21.58 | 900 | — | — |
| 2008-10-13 | $17.00 | $20.10 | 900 | — | — |
| 2008-10-10 | $16.50 | $19.51 | 1,200 | — | — |
| 2008-10-09 | $17.50 | $20.69 | 19,300 | — | — |
| 2008-10-08 | $17.73 | $20.96 | 4,300 | — | — |
| 2008-10-07 | $18.76 | $22.18 | 300 | — | — |
| 2008-10-06 | $18.75 | $22.17 | 0 | — | — |
| 2008-10-03 | $18.75 | $22.17 | 200 | — | — |
| 2008-10-02 | $19.20 | $22.70 | 0 | — | — |
| 2008-10-01 | $19.20 | $22.70 | 1,700 | — | — |
| 2008-09-30 | $19.80 | $23.41 | 300 | — | — |
| 2008-09-29 | $20.50 | $24.24 | 0 | — | — |
| 2008-09-26 | $20.50 | $24.24 | 0 | — | — |
| 2008-09-25 | $20.50 | $24.24 | 100 | — | — |
| 2008-09-24 | $19.83 | $23.45 | 0 | — | — |
| 2008-09-23 | $19.83 | $23.45 | 0 | — | — |
| 2008-09-22 | $19.83 | $23.45 | 200 | — | — |
| 2008-09-19 | $20.50 | $24.24 | 300 | — | — |
| 2008-09-18 | $19.70 | $23.29 | 0 | — | — |
| 2008-09-17 | $19.70 | $23.29 | 100 | — | — |
| 2008-09-16 | $20.50 | $24.24 | 500 | — | — |
| 2008-09-15 | $19.76 | $23.36 | 0 | — | — |
| 2008-09-12 | $19.76 | $23.36 | 600 | — | — |
| 2008-09-11 | $20.00 | $23.65 | 0 | — | — |
| 2008-09-10 | $20.00 | $23.65 | 0 | — | — |
| 2008-09-09 | $20.00 | $23.65 | 0 | — | — |
| 2008-09-08 | $20.00 | $23.65 | 0 | — | — |
| 2008-09-05 | $20.00 | $23.65 | 0 | — | — |
| 2008-09-04 | $20.00 | $23.65 | 0 | — | — |
| 2008-09-03 | $20.00 | $23.65 | 400 | — | — |
| 2008-09-02 | $20.50 | $23.97 | 0 | — | — |
| 2008-08-29 | $20.50 | $23.97 | 0 | — | — |
| 2008-08-28 | $20.50 | $23.97 | 200 | — | — |
| 2008-08-27 | $20.05 | $23.44 | 0 | — | — |
| 2008-08-26 | $20.05 | $23.44 | 0 | — | — |
| 2008-08-25 | $20.05 | $23.44 | 800 | — | — |
| 2008-08-22 | $21.00 | $24.55 | 100 | — | — |
| 2008-08-21 | $19.50 | $22.80 | 0 | — | — |
| 2008-08-20 | $19.50 | $22.80 | 0 | — | — |
| 2008-08-19 | $19.50 | $22.80 | 0 | — | — |
| 2008-08-18 | $19.50 | $22.80 | 0 | — | — |
| 2008-08-15 | $19.50 | $22.80 | 1,400 | — | — |
| 2008-08-14 | $19.85 | $23.21 | 0 | — | — |
| 2008-08-13 | $19.85 | $23.21 | 0 | — | — |
| 2008-08-12 | $19.85 | $23.21 | 0 | — | — |
| 2008-08-11 | $19.85 | $23.21 | 0 | — | — |
| 2008-08-08 | $19.85 | $23.21 | 0 | — | — |
| 2008-08-07 | $19.85 | $23.21 | 0 | — | — |
| 2008-08-06 | $19.85 | $23.21 | 0 | — | — |
| 2008-08-05 | $19.85 | $23.21 | 0 | — | — |
| 2008-08-04 | $19.85 | $23.21 | 300 | — | — |
| 2008-08-01 | $19.85 | $23.21 | 800 | — | — |
| 2008-07-31 | $19.85 | $23.21 | 0 | — | — |
| 2008-07-30 | $19.85 | $23.21 | 0 | — | — |
| 2008-07-29 | $19.85 | $23.21 | 200 | — | — |
| 2008-07-28 | $20.00 | $23.38 | 500 | — | — |
| 2008-07-25 | $19.70 | $23.03 | 0 | — | — |
| 2008-07-24 | $19.70 | $23.03 | 2,600 | — | — |
| 2008-07-23 | $19.70 | $23.03 | 0 | — | — |
| 2008-07-22 | $19.70 | $23.03 | 500 | — | — |
| 2008-07-21 | $19.30 | $22.56 | 1,300 | — | — |
| 2008-07-18 | $18.20 | $21.28 | 0 | — | — |
| 2008-07-17 | $18.20 | $21.28 | 700 | — | — |
| 2008-07-16 | $17.05 | $19.93 | 3,400 | — | — |
| 2008-07-15 | $16.00 | $18.71 | 3,200 | — | — |
| 2008-07-14 | $19.00 | $22.21 | 900 | — | — |
| 2008-07-11 | $19.60 | $22.92 | 0 | — | — |
| 2008-07-10 | $19.60 | $22.92 | 0 | — | — |
| 2008-07-09 | $19.60 | $22.92 | 0 | — | — |
| 2008-07-08 | $19.60 | $22.92 | 0 | — | — |
| 2008-07-07 | $19.60 | $22.92 | 0 | — | — |
| 2008-07-03 | $19.60 | $22.92 | 3,000 | — | — |
| 2008-07-02 | $19.50 | $22.80 | 500 | — | — |
| 2008-07-01 | $19.60 | $22.92 | 0 | — | — |
| 2008-06-30 | $19.60 | $22.65 | 600 | — | — |
| 2008-06-27 | $19.50 | $22.53 | 0 | — | — |
| 2008-06-26 | $19.50 | $22.53 | 200 | — | — |
| 2008-06-25 | $19.50 | $22.53 | 0 | — | — |
| 2008-06-24 | $19.50 | $22.53 | 0 | — | — |
| 2008-06-23 | $19.50 | $22.53 | 100 | — | — |
| 2008-06-20 | $20.00 | $23.11 | 0 | — | — |
| 2008-06-19 | $20.00 | $23.11 | 0 | — | — |
| 2008-06-18 | $20.00 | $23.11 | 0 | — | — |
| 2008-06-17 | $20.00 | $23.11 | 0 | — | — |
| 2008-06-16 | $20.00 | $23.11 | 0 | — | — |
| 2008-06-13 | $20.00 | $23.11 | 200 | — | — |
| 2008-06-12 | $20.30 | $23.46 | 600 | — | — |
| 2008-06-11 | $22.00 | $25.42 | 300 | — | — |
| 2008-06-10 | $22.00 | $25.42 | 0 | — | — |
| 2008-06-09 | $22.00 | $25.42 | 0 | — | — |
| 2008-06-06 | $22.00 | $25.42 | 300 | — | — |
| 2008-06-05 | $22.00 | $25.42 | 200 | — | — |
| 2008-06-04 | $20.90 | $24.15 | 0 | — | — |
| 2008-06-03 | $20.90 | $23.88 | 0 | — | — |
| 2008-06-02 | $20.90 | $23.88 | 0 | — | — |
| 2008-05-30 | $20.90 | $23.88 | 0 | — | — |
| 2008-05-29 | $20.90 | $23.88 | 0 | — | — |
| 2008-05-28 | $20.90 | $23.88 | 300 | — | — |
| 2008-05-27 | $21.00 | $24.00 | 0 | — | — |
| 2008-05-23 | $21.00 | $24.00 | 0 | — | — |
| 2008-05-22 | $21.00 | $24.00 | 0 | — | — |
| 2008-05-21 | $21.00 | $24.00 | 200 | — | — |
| 2008-05-20 | $20.60 | $23.54 | 0 | — | — |
| 2008-05-19 | $20.60 | $23.54 | 600 | — | — |
| 2008-05-16 | $20.50 | $23.43 | 0 | — | — |
| 2008-05-15 | $20.50 | $23.43 | 1,300 | — | — |
| 2008-05-14 | $21.00 | $24.00 | 0 | — | — |
| 2008-05-13 | $21.00 | $24.00 | 1,200 | — | — |
| 2008-05-12 | $20.75 | $23.71 | 0 | — | — |
| 2008-05-09 | $20.75 | $23.71 | 0 | — | — |
| 2008-05-08 | $20.75 | $23.71 | 0 | — | — |
| 2008-05-07 | $20.75 | $23.71 | 0 | — | — |
| 2008-05-06 | $20.75 | $23.71 | 2,700 | — | — |
| 2008-05-05 | $20.25 | $23.14 | 2,300 | — | — |
| 2008-05-02 | $20.05 | $22.91 | 500 | — | — |
| 2008-05-01 | $20.50 | $23.43 | 3,300 | — | — |
| 2008-04-30 | $20.80 | $23.77 | 0 | — | — |
| 2008-04-29 | $20.80 | $23.77 | 1,000 | — | — |
| 2008-04-28 | $21.15 | $24.17 | 0 | — | — |
| 2008-04-25 | $21.15 | $24.17 | 8,200 | — | — |
| 2008-04-24 | $21.50 | $24.57 | 1,900 | — | — |
| 2008-04-23 | $21.00 | $24.00 | 8,400 | — | — |
| 2008-04-22 | $22.00 | $25.14 | 5,000 | — | — |
| 2008-04-21 | $19.70 | $22.51 | 0 | — | — |
| 2008-04-18 | $19.70 | $22.51 | 1,000 | — | — |
| 2008-04-17 | $19.30 | $22.05 | 0 | — | — |
| 2008-04-16 | $19.30 | $22.05 | 1,300 | — | — |
| 2008-04-15 | $19.84 | $22.67 | 300 | — | — |
| 2008-04-14 | $19.40 | $22.17 | 300 | — | — |
| 2008-04-11 | $19.55 | $22.34 | 800 | — | — |
| 2008-04-10 | $19.55 | $22.34 | 1,800 | — | — |
| 2008-04-09 | $19.45 | $22.23 | 20,100 | — | — |
| 2008-04-08 | $19.40 | $22.17 | 0 | — | — |
| 2008-04-07 | $19.40 | $22.17 | 1,700 | — | — |
| 2008-04-04 | $19.90 | $22.74 | 0 | — | — |
| 2008-04-03 | $19.90 | $22.74 | 0 | — | — |
| 2008-04-02 | $19.90 | $22.74 | 0 | — | — |
| 2008-04-01 | $19.90 | $22.74 | 8,400 | — | — |
| 2008-03-31 | $19.55 | $22.34 | 2,000 | — | — |
| 2008-03-28 | $19.50 | $22.28 | 500 | — | — |
| 2008-03-27 | $19.90 | $22.74 | 0 | — | — |
| 2008-03-26 | $19.90 | $22.74 | 500 | — | — |
| 2008-03-25 | $19.90 | $22.74 | 700 | — | — |
| 2008-03-24 | $19.27 | $22.02 | 1,300 | — | — |
| 2008-03-20 | $20.01 | $22.87 | 0 | — | — |
| 2008-03-19 | $20.01 | $22.87 | 0 | — | — |
| 2008-03-18 | $20.01 | $22.87 | 2,700 | — | — |
| 2008-03-17 | $20.05 | $22.91 | 5,500 | — | — |
| 2008-03-14 | $20.50 | $23.43 | 0 | — | — |
| 2008-03-13 | $20.50 | $23.43 | 300 | — | — |
| 2008-03-12 | $20.50 | $23.43 | 0 | — | — |
| 2008-03-11 | $20.50 | $23.43 | 0 | — | — |
| 2008-03-10 | $20.50 | $23.43 | 0 | — | — |
| 2008-03-07 | $20.50 | $23.43 | 0 | — | — |
| 2008-03-06 | $20.50 | $23.43 | 800 | — | — |
| 2008-03-05 | $21.00 | $24.00 | 1,400 | — | — |
| 2008-03-04 | $21.50 | $24.31 | 0 | — | — |
| 2008-03-03 | $21.50 | $24.31 | 0 | — | — |
| 2008-02-29 | $21.50 | $24.31 | 400 | — | — |
| 2008-02-28 | $21.00 | $23.74 | 0 | — | — |
| 2008-02-27 | $21.00 | $23.74 | 0 | — | — |
| 2008-02-26 | $21.00 | $23.74 | 1,000 | — | — |
| 2008-02-25 | $21.50 | $24.31 | 0 | — | — |
| 2008-02-22 | $21.50 | $24.31 | 200 | — | — |
| 2008-02-21 | $21.30 | $24.08 | 0 | — | — |
| 2008-02-20 | $21.30 | $24.08 | 200 | — | — |
| 2008-02-19 | $21.75 | $24.59 | 0 | — | — |
| 2008-02-15 | $21.75 | $24.59 | 0 | — | — |
| 2008-02-14 | $21.75 | $24.59 | 100 | — | — |
| 2008-02-13 | $21.20 | $23.97 | 0 | — | — |
| 2008-02-12 | $21.20 | $23.97 | 0 | — | — |
| 2008-02-11 | $21.20 | $23.97 | 0 | — | — |
| 2008-02-08 | $21.20 | $23.97 | 0 | — | — |
| 2008-02-07 | $21.20 | $23.97 | 0 | — | — |
| 2008-02-06 | $21.20 | $23.97 | 1,200 | — | — |
| 2008-02-05 | $21.20 | $23.97 | 0 | — | — |
| 2008-02-04 | $21.20 | $23.97 | 0 | — | — |
| 2008-02-01 | $21.20 | $23.97 | 0 | — | — |
| 2008-01-31 | $21.20 | $23.97 | 800 | — | — |
| 2008-01-30 | $21.20 | $23.97 | 400 | — | — |
| 2008-01-29 | $21.00 | $23.74 | 0 | — | — |
| 2008-01-28 | $21.00 | $23.74 | 0 | — | — |
| 2008-01-25 | $21.00 | $23.74 | 0 | — | — |
| 2008-01-24 | $21.00 | $23.74 | 2,100 | — | — |
| 2008-01-23 | $21.00 | $23.74 | 600 | — | — |
| 2008-01-22 | $18.26 | $20.64 | 1,600 | — | — |
| 2008-01-18 | $20.00 | $22.61 | 1,000 | — | — |
| 2008-01-17 | $21.15 | $23.91 | 0 | — | — |
| 2008-01-16 | $21.15 | $23.91 | 0 | — | — |
| 2008-01-15 | $21.15 | $23.91 | 4,500 | — | — |
| 2008-01-14 | $21.90 | $24.76 | 800 | — | — |
| 2008-01-11 | $21.00 | $23.74 | 2,300 | — | — |
| 2008-01-10 | $21.35 | $24.14 | 2,800 | — | — |
| 2008-01-09 | $22.10 | $24.98 | 2,200 | — | — |
| 2008-01-08 | $23.35 | $26.40 | 2,500 | — | — |
| 2008-01-07 | $24.50 | $27.70 | 1,100 | — | — |
| 2008-01-04 | $25.00 | $28.26 | 0 | — | — |
| 2008-01-03 | $25.00 | $28.26 | 8,000 | — | — |
| 2008-01-02 | $24.50 | $27.70 | 0 | — | — |