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
- 1995-02-23 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 | $16.45 | $17.31 | 3,000 | — | — |
| 2008-12-30 | $13.00 | $13.68 | 10,400 | — | — |
| 2008-12-29 | $12.70 | $13.36 | 5,700 | — | — |
| 2008-12-26 | $12.21 | $12.85 | 1,500 | — | — |
| 2008-12-24 | $12.99 | $13.67 | 1,300 | — | — |
| 2008-12-23 | $14.00 | $14.73 | 4,700 | — | — |
| 2008-12-22 | $14.80 | $15.57 | 600 | — | — |
| 2008-12-19 | $15.19 | $15.98 | 2,900 | — | — |
| 2008-12-18 | $14.11 | $14.84 | 700 | — | — |
| 2008-12-17 | $14.11 | $14.84 | 4,000 | — | — |
| 2008-12-16 | $15.00 | $15.78 | 0 | — | — |
| 2008-12-15 | $15.00 | $15.78 | 1,000 | — | — |
| 2008-12-12 | $15.03 | $15.65 | 2,400 | — | — |
| 2008-12-11 | $17.00 | $17.71 | 1,700 | — | — |
| 2008-12-10 | $17.11 | $17.82 | 1,300 | — | — |
| 2008-12-09 | $17.15 | $17.86 | 900 | — | — |
| 2008-12-08 | $17.08 | $17.79 | 2,400 | — | — |
| 2008-12-05 | $15.15 | $15.78 | 400 | — | — |
| 2008-12-04 | $17.29 | $18.01 | 900 | — | — |
| 2008-12-03 | $19.11 | $19.90 | 300 | — | — |
| 2008-12-02 | $18.00 | $18.75 | 0 | — | — |
| 2008-12-01 | $18.00 | $18.75 | 0 | — | — |
| 2008-11-28 | $18.00 | $18.75 | 0 | — | — |
| 2008-11-26 | $18.00 | $18.75 | 600 | — | — |
| 2008-11-25 | $18.14 | $18.89 | 700 | — | — |
| 2008-11-24 | $16.89 | $17.59 | 3,400 | — | — |
| 2008-11-21 | $16.00 | $16.66 | 1,100 | — | — |
| 2008-11-20 | $16.10 | $16.77 | 3,600 | — | — |
| 2008-11-19 | $17.00 | $17.71 | 0 | — | — |
| 2008-11-18 | $17.00 | $17.71 | 3,200 | — | — |
| 2008-11-17 | $17.00 | $17.71 | 5,500 | — | — |
| 2008-11-14 | $17.00 | $17.71 | 300 | — | — |
| 2008-11-13 | $19.11 | $19.90 | 2,900 | — | — |
| 2008-11-12 | $18.50 | $19.27 | 1,800 | — | — |
| 2008-11-11 | $19.01 | $19.80 | 9,000 | — | — |
| 2008-11-10 | $21.05 | $21.92 | 700 | — | — |
| 2008-11-07 | $25.81 | $26.88 | 200 | — | — |
| 2008-11-06 | $25.89 | $26.97 | 6,600 | — | — |
| 2008-11-05 | $27.80 | $28.96 | 2,600 | — | — |
| 2008-11-04 | $26.25 | $27.34 | 900 | — | — |
| 2008-11-03 | $25.37 | $26.42 | 11,700 | — | — |
| 2008-10-31 | $21.46 | $22.35 | 10,700 | — | — |
| 2008-10-30 | $20.00 | $20.83 | 2,100 | — | — |
| 2008-10-29 | $19.46 | $20.27 | 2,000 | — | — |
| 2008-10-28 | $19.40 | $20.21 | 4,400 | — | — |
| 2008-10-27 | $20.26 | $21.10 | 200 | — | — |
| 2008-10-24 | $21.00 | $21.87 | 12,800 | — | — |
| 2008-10-23 | $25.00 | $26.04 | 3,400 | — | — |
| 2008-10-22 | $25.00 | $26.04 | 3,800 | — | — |
| 2008-10-21 | $24.84 | $25.87 | 2,800 | — | — |
| 2008-10-20 | $24.48 | $25.50 | 3,300 | — | — |
| 2008-10-17 | $23.86 | $24.85 | 2,500 | — | — |
| 2008-10-16 | $23.05 | $24.01 | 800 | — | — |
| 2008-10-15 | $23.00 | $23.96 | 4,300 | — | — |
| 2008-10-14 | $23.35 | $24.32 | 12,200 | — | — |
| 2008-10-13 | $23.50 | $24.48 | 2,400 | — | — |
| 2008-10-10 | $24.60 | $25.62 | 20,300 | — | — |
| 2008-10-09 | $25.35 | $26.40 | 2,200 | — | — |
| 2008-10-08 | $25.77 | $26.84 | 900 | — | — |
| 2008-10-07 | $25.29 | $26.34 | 3,200 | — | — |
| 2008-10-06 | $25.48 | $26.54 | 2,900 | — | — |
| 2008-10-03 | $26.28 | $27.37 | 0 | — | — |
| 2008-10-02 | $26.28 | $27.37 | 500 | — | — |
| 2008-10-01 | $26.57 | $27.67 | 2,800 | — | — |
| 2008-09-30 | $26.42 | $27.52 | 3,900 | — | — |
| 2008-09-29 | $27.00 | $28.12 | 300 | — | — |
| 2008-09-26 | $25.98 | $27.06 | 600 | — | — |
| 2008-09-25 | $26.50 | $27.60 | 18,700 | — | — |
| 2008-09-24 | $27.00 | $28.12 | 32,800 | — | — |
| 2008-09-23 | $27.10 | $28.23 | 10,600 | — | — |
| 2008-09-22 | $28.00 | $29.16 | 12,500 | — | — |
| 2008-09-19 | $28.18 | $29.35 | 0 | — | — |
| 2008-09-18 | $28.18 | $29.35 | 5,600 | — | — |
| 2008-09-17 | $28.17 | $29.34 | 1,000 | — | — |
| 2008-09-16 | $28.00 | $29.16 | 600 | — | — |
| 2008-09-15 | $28.24 | $29.41 | 600 | — | — |
| 2008-09-12 | $28.10 | $29.11 | 600 | — | — |
| 2008-09-11 | $28.00 | $29.01 | 300 | — | — |
| 2008-09-10 | $27.85 | $28.85 | 1,600 | — | — |
| 2008-09-09 | $27.84 | $28.84 | 300 | — | — |
| 2008-09-08 | $28.00 | $29.01 | 1,700 | — | — |
| 2008-09-05 | $27.84 | $28.84 | 5,900 | — | — |
| 2008-09-04 | $27.99 | $29.00 | 2,700 | — | — |
| 2008-09-03 | $28.55 | $29.58 | 8,400 | — | — |
| 2008-09-02 | $28.51 | $29.54 | 3,400 | — | — |
| 2008-08-29 | $28.35 | $29.37 | 200 | — | — |
| 2008-08-28 | $27.10 | $28.08 | 1,300 | — | — |
| 2008-08-27 | $27.78 | $28.78 | 600 | — | — |
| 2008-08-26 | $28.71 | $29.74 | 2,500 | — | — |
| 2008-08-25 | $29.36 | $30.42 | 200 | — | — |
| 2008-08-22 | $29.49 | $30.55 | 100 | — | — |
| 2008-08-21 | $29.26 | $30.31 | 1,300 | — | — |
| 2008-08-20 | $29.08 | $30.13 | 1,700 | — | — |
| 2008-08-19 | $29.00 | $30.04 | 1,500 | — | — |
| 2008-08-18 | $29.01 | $30.05 | 100 | — | — |
| 2008-08-15 | $29.25 | $30.30 | 1,100 | — | — |
| 2008-08-14 | $29.67 | $30.74 | 3,800 | — | — |
| 2008-08-13 | $29.56 | $30.62 | 6,600 | — | — |
| 2008-08-12 | $29.11 | $30.16 | 2,400 | — | — |
| 2008-08-11 | $29.51 | $30.57 | 12,400 | — | — |
| 2008-08-08 | $30.08 | $31.16 | 1,600 | — | — |
| 2008-08-07 | $32.40 | $33.57 | 1,400 | — | — |
| 2008-08-06 | $32.50 | $33.67 | 17,700 | — | — |
| 2008-08-05 | $32.78 | $33.96 | 9,400 | — | — |
| 2008-08-04 | $33.20 | $34.40 | 79,300 | — | — |
| 2008-08-01 | $32.90 | $34.08 | 5,500 | — | — |
| 2008-07-31 | $32.98 | $34.17 | 600 | — | — |
| 2008-07-30 | $33.00 | $34.19 | 108,100 | — | — |
| 2008-07-29 | $32.90 | $34.08 | 600 | — | — |
| 2008-07-28 | $36.99 | $38.32 | 4,500 | — | — |
| 2008-07-25 | $30.63 | $31.73 | 300 | — | — |
| 2008-07-24 | $33.25 | $34.45 | 1,600 | — | — |
| 2008-07-23 | $33.26 | $34.46 | 0 | — | — |
| 2008-07-22 | $33.26 | $34.46 | 0 | — | — |
| 2008-07-21 | $33.26 | $34.46 | 900 | — | — |
| 2008-07-18 | $32.81 | $33.99 | 2,300 | — | — |
| 2008-07-17 | $34.28 | $35.51 | 500 | — | — |
| 2008-07-16 | $33.77 | $34.99 | 8,400 | — | — |
| 2008-07-15 | $35.25 | $36.52 | 1,000 | — | — |
| 2008-07-14 | $34.50 | $35.74 | 800 | — | — |
| 2008-07-11 | $34.25 | $35.48 | 200 | — | — |
| 2008-07-10 | $37.00 | $38.33 | 200 | — | — |
| 2008-07-09 | $37.83 | $39.19 | 800 | — | — |
| 2008-07-08 | $35.02 | $36.28 | 6,800 | — | — |
| 2008-07-07 | $38.45 | $39.83 | 3,000 | — | — |
| 2008-07-03 | $35.00 | $36.26 | 2,300 | — | — |
| 2008-07-02 | $34.90 | $36.16 | 1,100 | — | — |
| 2008-07-01 | $34.00 | $35.22 | 1,600 | — | — |
| 2008-06-30 | $35.00 | $36.26 | 800 | — | — |
| 2008-06-27 | $34.99 | $36.25 | 5,200 | — | — |
| 2008-06-26 | $36.56 | $37.88 | 600 | — | — |
| 2008-06-25 | $37.00 | $38.33 | 0 | — | — |
| 2008-06-24 | $37.00 | $38.33 | 2,800 | — | — |
| 2008-06-23 | $36.78 | $38.10 | 900 | — | — |
| 2008-06-20 | $37.30 | $38.64 | 1,000 | — | — |
| 2008-06-19 | $37.59 | $38.94 | 1,100 | — | — |
| 2008-06-18 | $37.87 | $39.23 | 1,400 | — | — |
| 2008-06-17 | $38.01 | $39.38 | 5,500 | — | — |
| 2008-06-16 | $38.25 | $39.63 | 3,000 | — | — |
| 2008-06-13 | $38.77 | $40.17 | 1,700 | — | — |
| 2008-06-12 | $38.31 | $39.53 | 1,000 | — | — |
| 2008-06-11 | $38.03 | $39.24 | 400 | — | — |
| 2008-06-10 | $38.84 | $40.08 | 1,500 | — | — |
| 2008-06-09 | $38.45 | $39.68 | 2,100 | — | — |
| 2008-06-06 | $38.00 | $39.21 | 1,600 | — | — |
| 2008-06-05 | $37.82 | $39.03 | 600 | — | — |
| 2008-06-04 | $37.71 | $38.91 | 2,800 | — | — |
| 2008-06-03 | $37.86 | $39.07 | 400 | — | — |
| 2008-06-02 | $37.32 | $38.51 | 11,500 | — | — |
| 2008-05-30 | $37.51 | $38.71 | 0 | — | — |
| 2008-05-29 | $37.51 | $38.71 | 3,800 | — | — |
| 2008-05-28 | $38.38 | $39.61 | 3,700 | — | — |
| 2008-05-27 | $37.55 | $38.75 | 6,600 | — | — |
| 2008-05-23 | $36.79 | $37.96 | 600 | — | — |
| 2008-05-22 | $36.13 | $37.28 | 700 | — | — |
| 2008-05-21 | $36.86 | $38.04 | 0 | — | — |
| 2008-05-20 | $36.86 | $38.04 | 9,800 | — | — |
| 2008-05-19 | $36.86 | $38.04 | 2,500 | — | — |
| 2008-05-16 | $37.30 | $38.49 | 700 | — | — |
| 2008-05-15 | $37.11 | $38.30 | 2,700 | — | — |
| 2008-05-14 | $36.94 | $38.12 | 2,700 | — | — |
| 2008-05-13 | $36.71 | $37.88 | 600 | — | — |
| 2008-05-12 | $36.99 | $38.17 | 1,700 | — | — |
| 2008-05-09 | $36.55 | $37.72 | 1,200 | — | — |
| 2008-05-08 | $37.74 | $38.95 | 1,500 | — | — |
| 2008-05-07 | $36.60 | $37.77 | 1,900 | — | — |
| 2008-05-06 | $36.94 | $38.12 | 2,100 | — | — |
| 2008-05-05 | $36.71 | $37.88 | 2,100 | — | — |
| 2008-05-02 | $37.25 | $38.44 | 1,600 | — | — |
| 2008-05-01 | $37.25 | $38.44 | 10,800 | — | — |
| 2008-04-30 | $36.92 | $38.10 | 900 | — | — |
| 2008-04-29 | $37.16 | $38.35 | 0 | — | — |
| 2008-04-28 | $37.16 | $38.35 | 1,400 | — | — |
| 2008-04-25 | $37.90 | $39.11 | 12,500 | — | — |
| 2008-04-24 | $36.87 | $38.05 | 3,200 | — | — |
| 2008-04-23 | $37.26 | $38.45 | 3,900 | — | — |
| 2008-04-22 | $38.45 | $39.68 | 2,000 | — | — |
| 2008-04-21 | $39.24 | $40.49 | 1,300 | — | — |
| 2008-04-18 | $38.64 | $39.87 | 8,900 | — | — |
| 2008-04-17 | $41.00 | $42.31 | 4,400 | — | — |
| 2008-04-16 | $40.99 | $42.30 | 2,200 | — | — |
| 2008-04-15 | $41.04 | $42.35 | 900 | — | — |
| 2008-04-14 | $40.32 | $41.61 | 3,100 | — | — |
| 2008-04-11 | $40.07 | $41.35 | 3,900 | — | — |
| 2008-04-10 | $39.38 | $40.64 | 2,000 | — | — |
| 2008-04-09 | $39.70 | $40.97 | 7,300 | — | — |
| 2008-04-08 | $40.99 | $42.30 | 2,000 | — | — |
| 2008-04-07 | $42.12 | $43.47 | 900 | — | — |
| 2008-04-04 | $42.00 | $43.34 | 200 | — | — |
| 2008-04-03 | $41.71 | $43.04 | 1,000 | — | — |
| 2008-04-02 | $42.81 | $44.18 | 6,100 | — | — |
| 2008-04-01 | $41.51 | $42.84 | 3,600 | — | — |
| 2008-03-31 | $42.31 | $43.66 | 1,800 | — | — |
| 2008-03-28 | $41.46 | $42.78 | 5,700 | — | — |
| 2008-03-27 | $40.64 | $41.94 | 2,700 | — | — |
| 2008-03-26 | $39.21 | $40.46 | 9,100 | — | — |
| 2008-03-25 | $39.15 | $40.40 | 6,200 | — | — |
| 2008-03-24 | $37.80 | $39.01 | 3,300 | — | — |
| 2008-03-20 | $37.00 | $38.18 | 2,000 | — | — |
| 2008-03-19 | $38.31 | $39.53 | 1,200 | — | — |
| 2008-03-18 | $37.42 | $38.62 | 2,000 | — | — |
| 2008-03-17 | $37.39 | $38.58 | 18,500 | — | — |
| 2008-03-14 | $37.13 | $38.32 | 27,600 | — | — |
| 2008-03-13 | $38.03 | $39.24 | 3,100 | — | — |
| 2008-03-12 | $39.20 | $40.30 | 9,600 | — | — |
| 2008-03-11 | $40.00 | $41.12 | 5,200 | — | — |
| 2008-03-10 | $39.40 | $40.50 | 5,200 | — | — |
| 2008-03-07 | $37.00 | $38.04 | 0 | — | — |
| 2008-03-06 | $37.00 | $38.04 | 600 | — | — |
| 2008-03-05 | $38.49 | $39.57 | 4,900 | — | — |
| 2008-03-04 | $38.49 | $39.57 | 2,800 | — | — |
| 2008-03-03 | $37.66 | $38.71 | 300 | — | — |
| 2008-02-29 | $37.82 | $38.88 | 500 | — | — |
| 2008-02-28 | $38.90 | $39.99 | 1,400 | — | — |
| 2008-02-27 | $38.80 | $39.89 | 3,900 | — | — |
| 2008-02-26 | $37.25 | $38.29 | 5,700 | — | — |
| 2008-02-25 | $37.00 | $38.04 | 5,300 | — | — |
| 2008-02-22 | $37.00 | $38.04 | 2,900 | — | — |
| 2008-02-21 | $37.01 | $38.05 | 200 | — | — |
| 2008-02-20 | $37.00 | $38.04 | 1,700 | — | — |
| 2008-02-19 | $36.88 | $37.91 | 7,600 | — | — |
| 2008-02-15 | $39.20 | $40.30 | 4,300 | — | — |
| 2008-02-14 | $38.52 | $39.60 | 700 | — | — |
| 2008-02-13 | $38.69 | $39.77 | 2,800 | — | — |
| 2008-02-12 | $38.41 | $39.49 | 7,300 | — | — |
| 2008-02-11 | $38.13 | $39.20 | 3,300 | — | — |
| 2008-02-08 | $36.50 | $37.52 | 3,000 | — | — |
| 2008-02-07 | $38.40 | $39.47 | 7,200 | — | — |
| 2008-02-06 | $36.89 | $37.92 | 8,600 | — | — |
| 2008-02-05 | $36.95 | $37.98 | 2,400 | — | — |
| 2008-02-04 | $37.00 | $38.04 | 2,800 | — | — |
| 2008-02-01 | $37.05 | $38.09 | 3,100 | — | — |
| 2008-01-31 | $37.59 | $38.64 | 3,500 | — | — |
| 2008-01-30 | $36.25 | $37.26 | 6,000 | — | — |
| 2008-01-29 | $35.85 | $36.85 | 4,300 | — | — |
| 2008-01-28 | $37.73 | $38.79 | 8,100 | — | — |
| 2008-01-25 | $35.76 | $36.76 | 5,300 | — | — |
| 2008-01-24 | $36.93 | $37.96 | 8,000 | — | — |
| 2008-01-23 | $36.81 | $37.84 | 5,700 | — | — |
| 2008-01-22 | $36.75 | $37.78 | 21,000 | — | — |
| 2008-01-18 | $37.79 | $38.85 | 6,800 | — | — |
| 2008-01-17 | $39.56 | $40.67 | 4,100 | — | — |
| 2008-01-16 | $41.15 | $42.30 | 4,400 | — | — |
| 2008-01-15 | $43.70 | $44.92 | 1,000 | — | — |
| 2008-01-14 | $43.50 | $44.72 | 600 | — | — |
| 2008-01-11 | $42.85 | $44.05 | 1,400 | — | — |
| 2008-01-10 | $43.99 | $45.22 | 1,200 | — | — |
| 2008-01-09 | $44.25 | $45.49 | 1,200 | — | — |
| 2008-01-08 | $43.75 | $44.97 | 1,500 | — | — |
| 2008-01-07 | $43.68 | $44.90 | 600 | — | — |
| 2008-01-04 | $44.07 | $45.30 | 0 | — | — |
| 2008-01-03 | $44.07 | $45.30 | 2,200 | — | — |
| 2008-01-02 | $41.97 | $43.14 | 3,300 | — | — |