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
- 1996-05-17 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 | $20.00 | $20.00 | 140 | — | — |
| 2008-12-30 | $17.50 | $17.50 | 0 | — | — |
| 2008-12-29 | $17.50 | $17.50 | 0 | — | — |
| 2008-12-26 | $17.50 | $17.50 | 0 | — | — |
| 2008-12-24 | $17.50 | $17.50 | 300 | — | — |
| 2008-12-23 | $18.00 | $18.00 | 0 | — | — |
| 2008-12-22 | $18.00 | $18.00 | 0 | — | — |
| 2008-12-19 | $18.00 | $18.00 | 0 | — | — |
| 2008-12-18 | $18.00 | $18.00 | 60 | — | — |
| 2008-12-17 | $26.00 | $26.00 | 110 | — | — |
| 2008-12-16 | $17.50 | $17.50 | 50 | — | — |
| 2008-12-15 | $17.50 | $17.50 | 160 | — | — |
| 2008-12-12 | $20.10 | $20.10 | 30 | — | — |
| 2008-12-11 | $17.50 | $17.50 | 700 | — | — |
| 2008-12-10 | $19.00 | $19.00 | 100 | — | — |
| 2008-12-09 | $20.00 | $20.00 | 310 | — | — |
| 2008-12-08 | $20.50 | $20.50 | 100 | — | — |
| 2008-12-05 | $22.00 | $22.00 | 0 | — | — |
| 2008-12-04 | $22.00 | $22.00 | 0 | — | — |
| 2008-12-03 | $22.00 | $22.00 | 200 | — | — |
| 2008-12-02 | $23.00 | $23.00 | 320 | — | — |
| 2008-12-01 | $25.00 | $25.00 | 20 | — | — |
| 2008-11-28 | $20.50 | $20.50 | 50 | — | — |
| 2008-11-26 | $22.50 | $22.50 | 100 | — | — |
| 2008-11-25 | $21.50 | $21.50 | 50 | — | — |
| 2008-11-24 | $20.50 | $20.50 | 0 | — | — |
| 2008-11-21 | $20.50 | $20.50 | 200 | — | — |
| 2008-11-20 | $20.50 | $20.50 | 30 | — | — |
| 2008-11-19 | $23.00 | $23.00 | 0 | — | — |
| 2008-11-18 | $23.00 | $23.00 | 0 | — | — |
| 2008-11-17 | $23.00 | $23.00 | 0 | — | — |
| 2008-11-14 | $23.00 | $23.00 | 0 | — | — |
| 2008-11-13 | $23.00 | $23.00 | 50 | — | — |
| 2008-11-12 | $23.00 | $23.00 | 200 | — | — |
| 2008-11-11 | $23.50 | $23.50 | 40 | — | — |
| 2008-11-10 | $25.00 | $25.00 | 0 | — | — |
| 2008-11-07 | $25.00 | $25.00 | 240 | — | — |
| 2008-11-06 | $24.70 | $24.70 | 100 | — | — |
| 2008-11-05 | $24.90 | $24.90 | 100 | — | — |
| 2008-11-04 | $30.00 | $30.00 | 100 | — | — |
| 2008-11-03 | $25.00 | $25.00 | 0 | — | — |
| 2008-10-31 | $25.00 | $25.00 | 0 | — | — |
| 2008-10-30 | $25.00 | $25.00 | 0 | — | — |
| 2008-10-29 | $25.00 | $25.00 | 0 | — | — |
| 2008-10-28 | $25.00 | $25.00 | 50 | — | — |
| 2008-10-27 | $25.00 | $25.00 | 190 | — | — |
| 2008-10-24 | $25.00 | $25.00 | 100 | — | — |
| 2008-10-23 | $29.00 | $29.00 | 70 | — | — |
| 2008-10-22 | $23.50 | $23.50 | 50 | — | — |
| 2008-10-21 | $23.50 | $23.50 | 150 | — | — |
| 2008-10-20 | $23.00 | $23.00 | 0 | — | — |
| 2008-10-17 | $23.00 | $23.00 | 20 | — | — |
| 2008-10-16 | $23.00 | $23.00 | 250 | — | — |
| 2008-10-15 | $32.50 | $32.50 | 10 | — | — |
| 2008-10-14 | $30.00 | $30.00 | 0 | — | — |
| 2008-10-13 | $30.00 | $30.00 | 170 | — | — |
| 2008-10-10 | $19.00 | $19.00 | 980 | — | — |
| 2008-10-09 | $27.50 | $27.50 | 100 | — | — |
| 2008-10-08 | $30.00 | $30.00 | 0 | — | — |
| 2008-10-07 | $30.00 | $30.00 | 550 | — | — |
| 2008-10-06 | $27.50 | $27.50 | 120 | — | — |
| 2008-10-03 | $29.50 | $29.50 | 340 | — | — |
| 2008-10-02 | $27.50 | $27.50 | 0 | — | — |
| 2008-10-01 | $27.50 | $27.50 | 0 | — | — |
| 2008-09-30 | $27.50 | $27.50 | 50 | — | — |
| 2008-09-29 | $27.50 | $27.50 | 40 | — | — |
| 2008-09-26 | $29.00 | $29.00 | 60 | — | — |
| 2008-09-25 | $28.50 | $28.50 | 270 | — | — |
| 2008-09-24 | $30.00 | $30.00 | 0 | — | — |
| 2008-09-23 | $30.00 | $30.00 | 40 | — | — |
| 2008-09-22 | $30.00 | $30.00 | 60 | — | — |
| 2008-09-19 | $30.00 | $30.00 | 0 | — | — |
| 2008-09-18 | $30.00 | $30.00 | 50 | — | — |
| 2008-09-17 | $28.00 | $28.00 | 140 | — | — |
| 2008-09-16 | $28.00 | $28.00 | 40 | — | — |
| 2008-09-15 | $28.00 | $28.00 | 0 | — | — |
| 2008-09-12 | $28.00 | $28.00 | 10 | — | — |
| 2008-09-11 | $29.00 | $29.00 | 250 | — | — |
| 2008-09-10 | $28.00 | $28.00 | 0 | — | — |
| 2008-09-09 | $28.00 | $28.00 | 0 | — | — |
| 2008-09-08 | $28.00 | $28.00 | 100 | — | — |
| 2008-09-05 | $33.00 | $33.00 | 0 | — | — |
| 2008-09-04 | $33.00 | $33.00 | 90 | — | — |
| 2008-09-03 | $30.00 | $30.00 | 40 | — | — |
| 2008-09-02 | $33.00 | $33.00 | 0 | — | — |
| 2008-08-29 | $33.00 | $33.00 | 60 | — | — |
| 2008-08-28 | $33.00 | $33.00 | 90 | — | — |
| 2008-08-27 | $35.00 | $35.00 | 200 | — | — |
| 2008-08-26 | $28.00 | $28.00 | 0 | — | — |
| 2008-08-25 | $28.00 | $28.00 | 80 | — | — |
| 2008-08-22 | $28.00 | $28.00 | 370 | — | — |
| 2008-08-21 | $35.00 | $35.00 | 100 | — | — |
| 2008-08-20 | $30.00 | $30.00 | 0 | — | — |
| 2008-08-19 | $30.00 | $30.00 | 50 | — | — |
| 2008-08-18 | $28.50 | $28.50 | 100 | — | — |
| 2008-08-15 | $30.00 | $30.00 | 230 | — | — |
| 2008-08-14 | $32.50 | $32.50 | 620 | — | — |
| 2008-08-13 | $35.00 | $35.00 | 200 | — | — |
| 2008-08-12 | $32.50 | $32.50 | 100 | — | — |
| 2008-08-11 | $32.50 | $32.50 | 1,060 | — | — |
| 2008-08-08 | $32.50 | $32.50 | 50 | — | — |
| 2008-08-07 | $32.50 | $32.50 | 20 | — | — |
| 2008-08-06 | $34.00 | $34.00 | 350 | — | — |
| 2008-08-05 | $32.50 | $32.50 | 1,110 | — | — |
| 2008-08-04 | $30.50 | $30.50 | 280 | — | — |
| 2008-08-01 | $30.50 | $30.50 | 80 | — | — |
| 2008-07-31 | $30.00 | $30.00 | 0 | — | — |
| 2008-07-30 | $30.00 | $30.00 | 20 | — | — |
| 2008-07-29 | $30.00 | $30.00 | 2,310 | — | — |
| 2008-07-28 | $33.00 | $33.00 | 1,790 | — | — |
| 2008-07-25 | $38.80 | $38.80 | 100 | — | — |
| 2008-07-24 | $39.80 | $39.80 | 120 | — | — |
| 2008-07-23 | $40.00 | $40.00 | 30 | — | — |
| 2008-07-22 | $40.00 | $40.00 | 180 | — | — |
| 2008-07-21 | $40.50 | $40.50 | 650 | — | — |
| 2008-07-18 | $40.50 | $40.50 | 940 | — | — |
| 2008-07-17 | $40.50 | $40.50 | 290 | — | — |
| 2008-07-16 | $41.00 | $41.00 | 150 | — | — |
| 2008-07-15 | $41.00 | $41.00 | 730 | — | — |
| 2008-07-14 | $38.00 | $38.00 | 330 | — | — |
| 2008-07-11 | $40.00 | $40.00 | 0 | — | — |
| 2008-07-10 | $40.00 | $40.00 | 110 | — | — |
| 2008-07-09 | $39.00 | $39.00 | 560 | — | — |
| 2008-07-08 | $41.20 | $41.20 | 780 | — | — |
| 2008-07-07 | $42.50 | $42.50 | 6,570 | — | — |
| 2008-07-03 | $31.10 | $31.10 | 1,230 | — | — |
| 2008-07-02 | $28.00 | $28.00 | 780 | — | — |
| 2008-07-01 | $28.00 | $28.00 | 970 | — | — |
| 2008-06-30 | $24.00 | $24.00 | 630 | — | — |
| 2008-06-27 | $25.00 | $25.00 | 400 | — | — |
| 2008-06-26 | $26.50 | $26.50 | 100 | — | — |
| 2008-06-25 | $27.00 | $27.00 | 0 | — | — |
| 2008-06-24 | $27.00 | $27.00 | 0 | — | — |
| 2008-06-23 | $27.00 | $27.00 | 1,340 | — | — |
| 2008-06-20 | $26.00 | $26.00 | 1,090 | — | — |
| 2008-06-19 | $26.00 | $26.00 | 1,560 | — | — |
| 2008-06-18 | $27.00 | $27.00 | 710 | — | — |
| 2008-06-17 | $26.00 | $26.00 | 900 | — | — |
| 2008-06-16 | $24.50 | $24.50 | 550 | — | — |
| 2008-06-13 | $24.50 | $24.50 | 60 | — | — |
| 2008-06-12 | $23.50 | $23.50 | 0 | — | — |
| 2008-06-11 | $23.50 | $23.50 | 100 | — | — |
| 2008-06-10 | $23.10 | $23.10 | 330 | — | — |
| 2008-06-09 | $23.10 | $23.10 | 10 | — | — |
| 2008-06-06 | $23.00 | $23.00 | 440 | — | — |
| 2008-06-05 | $24.50 | $24.50 | 270 | — | — |
| 2008-06-04 | $22.00 | $22.00 | 0 | — | — |
| 2008-06-03 | $22.00 | $22.00 | 500 | — | — |
| 2008-06-02 | $22.10 | $22.10 | 160 | — | — |
| 2008-05-30 | $22.00 | $22.00 | 0 | — | — |
| 2008-05-29 | $22.00 | $22.00 | 190 | — | — |
| 2008-05-28 | $22.50 | $22.50 | 180 | — | — |
| 2008-05-27 | $22.50 | $22.50 | 420 | — | — |
| 2008-05-23 | $23.00 | $23.00 | 210 | — | — |
| 2008-05-22 | $23.00 | $23.00 | 760 | — | — |
| 2008-05-21 | $21.50 | $21.50 | 150 | — | — |
| 2008-05-20 | $22.50 | $22.50 | 300 | — | — |
| 2008-05-19 | $19.60 | $19.60 | 180 | — | — |
| 2008-05-16 | $20.00 | $20.00 | 0 | — | — |
| 2008-05-15 | $20.00 | $20.00 | 0 | — | — |
| 2008-05-14 | $20.00 | $20.00 | 0 | — | — |
| 2008-05-13 | $20.00 | $20.00 | 150 | — | — |
| 2008-05-12 | $20.00 | $20.00 | 120 | — | — |
| 2008-05-09 | $20.00 | $20.00 | 170 | — | — |
| 2008-05-08 | $20.00 | $20.00 | 490 | — | — |
| 2008-05-07 | $20.00 | $20.00 | 300 | — | — |
| 2008-05-06 | $19.00 | $19.00 | 60 | — | — |
| 2008-05-05 | $19.00 | $19.00 | 0 | — | — |
| 2008-05-02 | $19.00 | $19.00 | 0 | — | — |
| 2008-05-01 | $19.00 | $19.00 | 170 | — | — |
| 2008-04-30 | $19.50 | $19.50 | 820 | — | — |
| 2008-04-29 | $17.50 | $17.50 | 430 | — | — |
| 2008-04-28 | $17.50 | $17.50 | 480 | — | — |
| 2008-04-25 | $18.50 | $18.50 | 110 | — | — |
| 2008-04-24 | $18.00 | $18.00 | 50 | — | — |
| 2008-04-23 | $17.50 | $17.50 | 0 | — | — |
| 2008-04-22 | $17.50 | $17.50 | 200 | — | — |
| 2008-04-21 | $18.00 | $18.00 | 210 | — | — |
| 2008-04-18 | $19.00 | $19.00 | 0 | — | — |
| 2008-04-17 | $19.00 | $19.00 | 250 | — | — |
| 2008-04-16 | $19.00 | $19.00 | 220 | — | — |
| 2008-04-15 | $18.50 | $18.50 | 260 | — | — |
| 2008-04-14 | $18.00 | $18.00 | 1,720 | — | — |
| 2008-04-11 | $19.50 | $19.50 | 50 | — | — |
| 2008-04-10 | $20.00 | $20.00 | 100 | — | — |
| 2008-04-09 | $20.00 | $20.00 | 50 | — | — |
| 2008-04-08 | $20.00 | $20.00 | 0 | — | — |
| 2008-04-07 | $20.00 | $20.00 | 260 | — | — |
| 2008-04-04 | $22.00 | $22.00 | 100 | — | — |
| 2008-04-03 | $20.00 | $20.00 | 0 | — | — |
| 2008-04-02 | $20.00 | $20.00 | 0 | — | — |
| 2008-04-01 | $20.00 | $20.00 | 100 | — | — |
| 2008-03-31 | $20.00 | $20.00 | 0 | — | — |
| 2008-03-28 | $20.00 | $20.00 | 70 | — | — |
| 2008-03-27 | $17.00 | $17.00 | 200 | — | — |
| 2008-03-26 | $22.50 | $22.50 | 30 | — | — |
| 2008-03-25 | $22.50 | $22.50 | 1,090 | — | — |
| 2008-03-24 | $15.00 | $15.00 | 50 | — | — |
| 2008-03-20 | $13.00 | $13.00 | 0 | — | — |
| 2008-03-19 | $13.00 | $13.00 | 1,500 | — | — |
| 2008-03-18 | $13.00 | $13.00 | 650 | — | — |
| 2008-03-17 | $12.50 | $12.50 | 940 | — | — |
| 2008-03-14 | $20.00 | $20.00 | 0 | — | — |
| 2008-03-13 | $20.00 | $20.00 | 220 | — | — |
| 2008-03-12 | $20.00 | $20.00 | 30 | — | — |
| 2008-03-11 | $20.00 | $20.00 | 0 | — | — |
| 2008-03-10 | $20.00 | $20.00 | 190 | — | — |
| 2008-03-07 | $20.00 | $20.00 | 0 | — | — |
| 2008-03-06 | $20.00 | $20.00 | 50 | — | — |
| 2008-03-05 | $20.00 | $20.00 | 100 | — | — |
| 2008-03-04 | $20.10 | $20.10 | 80 | — | — |
| 2008-03-03 | $21.00 | $21.00 | 110 | — | — |
| 2008-02-29 | $20.30 | $20.30 | 840 | — | — |
| 2008-02-28 | $21.00 | $21.00 | 470 | — | — |
| 2008-02-27 | $22.00 | $22.00 | 600 | — | — |
| 2008-02-26 | $23.00 | $23.00 | 1,000 | — | — |
| 2008-02-25 | $23.50 | $23.50 | 710 | — | — |
| 2008-02-22 | $24.00 | $24.00 | 1,270 | — | — |
| 2008-02-21 | $23.80 | $23.80 | 1,050 | — | — |
| 2008-02-20 | $23.70 | $23.70 | 980 | — | — |
| 2008-02-19 | $22.50 | $22.50 | 3,470 | — | — |
| 2008-02-15 | $22.50 | $22.50 | 1,830 | — | — |
| 2008-02-14 | $20.00 | $20.00 | 1,630 | — | — |
| 2008-02-13 | $13.00 | $13.00 | 3,920 | — | — |
| 2008-02-12 | $6.50 | $6.50 | 300 | — | — |
| 2008-02-11 | $5.20 | $5.20 | 0 | — | — |
| 2008-02-08 | $5.20 | $5.20 | 0 | — | — |
| 2008-02-07 | $5.20 | $5.20 | 0 | — | — |
| 2008-02-06 | $5.20 | $5.20 | 0 | — | — |
| 2008-02-05 | $5.20 | $5.20 | 320 | — | — |
| 2008-02-04 | $5.10 | $5.10 | 0 | — | — |
| 2008-02-01 | $5.10 | $5.10 | 400 | — | — |
| 2008-01-31 | $3.00 | $3.00 | 150 | — | — |
| 2008-01-30 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-29 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-28 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-25 | $3.50 | $3.50 | 370 | — | — |
| 2008-01-24 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-23 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-22 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-18 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-17 | $3.50 | $3.50 | 20 | — | — |
| 2008-01-16 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-15 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-14 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-11 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-10 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-09 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-08 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-07 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-04 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-03 | $3.50 | $3.50 | 0 | — | — |
| 2008-01-02 | $3.50 | $3.50 | 0 | — | — |