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
- 1999-08-09 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 | $16.70 | $25.42 | 100 | — | — |
| 2008-12-30 | $16.00 | $24.35 | 500 | — | — |
| 2008-12-29 | $16.90 | $25.72 | 1,700 | — | — |
| 2008-12-26 | $16.90 | $25.72 | 1,500 | — | — |
| 2008-12-24 | $16.00 | $24.35 | 2,300 | — | — |
| 2008-12-23 | $18.94 | $28.83 | 100 | — | — |
| 2008-12-22 | $17.50 | $26.64 | 100 | — | — |
| 2008-12-19 | $17.50 | $26.64 | 200 | — | — |
| 2008-12-18 | $18.98 | $28.89 | 0 | — | — |
| 2008-12-17 | $18.98 | $28.89 | 300 | — | — |
| 2008-12-16 | $17.50 | $26.64 | 2,300 | — | — |
| 2008-12-15 | $19.35 | $29.45 | 600 | — | — |
| 2008-12-12 | $19.00 | $28.92 | 0 | — | — |
| 2008-12-11 | $19.00 | $28.92 | 100 | — | — |
| 2008-12-10 | $17.60 | $26.79 | 0 | — | — |
| 2008-12-09 | $17.60 | $26.79 | 300 | — | — |
| 2008-12-08 | $19.00 | $28.92 | 0 | — | — |
| 2008-12-05 | $19.00 | $28.92 | 0 | — | — |
| 2008-12-04 | $19.00 | $28.92 | 400 | — | — |
| 2008-12-03 | $19.00 | $28.92 | 200 | — | — |
| 2008-12-02 | $19.90 | $30.29 | 0 | — | — |
| 2008-12-01 | $19.90 | $30.29 | 0 | — | — |
| 2008-11-28 | $19.90 | $30.29 | 0 | — | — |
| 2008-11-26 | $19.90 | $30.29 | 300 | — | — |
| 2008-11-25 | $17.70 | $26.94 | 800 | — | — |
| 2008-11-24 | $18.50 | $28.16 | 0 | — | — |
| 2008-11-21 | $18.50 | $28.16 | 100 | — | — |
| 2008-11-20 | $18.49 | $28.14 | 900 | — | — |
| 2008-11-19 | $18.04 | $27.46 | 9,700 | — | — |
| 2008-11-18 | $17.51 | $26.65 | 1,000 | — | — |
| 2008-11-17 | $17.50 | $26.64 | 2,800 | — | — |
| 2008-11-14 | $17.89 | $27.23 | 300 | — | — |
| 2008-11-13 | $19.43 | $29.57 | 1,400 | — | — |
| 2008-11-12 | $19.80 | $30.14 | 200 | — | — |
| 2008-11-11 | $20.00 | $30.44 | 0 | — | — |
| 2008-11-10 | $20.00 | $30.44 | 700 | — | — |
| 2008-11-07 | $18.25 | $27.78 | 200 | — | — |
| 2008-11-06 | $18.97 | $28.87 | 600 | — | — |
| 2008-11-05 | $18.40 | $28.00 | 200 | — | — |
| 2008-11-04 | $19.74 | $30.04 | 0 | — | — |
| 2008-11-03 | $19.74 | $30.04 | 0 | — | — |
| 2008-10-31 | $19.74 | $30.04 | 400 | — | — |
| 2008-10-30 | $19.03 | $28.96 | 900 | — | — |
| 2008-10-29 | $18.90 | $28.77 | 0 | — | — |
| 2008-10-28 | $18.90 | $28.77 | 1,700 | — | — |
| 2008-10-27 | $16.71 | $25.43 | 1,700 | — | — |
| 2008-10-24 | $18.39 | $27.99 | 2,600 | — | — |
| 2008-10-23 | $18.30 | $27.85 | 0 | — | — |
| 2008-10-22 | $18.30 | $27.43 | 500 | — | — |
| 2008-10-21 | $19.50 | $29.23 | 100 | — | — |
| 2008-10-20 | $18.25 | $27.35 | 0 | — | — |
| 2008-10-17 | $18.25 | $27.35 | 800 | — | — |
| 2008-10-16 | $18.49 | $27.71 | 700 | — | — |
| 2008-10-15 | $18.76 | $28.12 | 600 | — | — |
| 2008-10-14 | $17.90 | $26.83 | 700 | — | — |
| 2008-10-13 | $18.85 | $28.25 | 0 | — | — |
| 2008-10-10 | $18.85 | $28.25 | 1,300 | — | — |
| 2008-10-09 | $18.26 | $27.37 | 300 | — | — |
| 2008-10-08 | $19.50 | $29.23 | 2,600 | — | — |
| 2008-10-07 | $16.10 | $24.13 | 3,700 | — | — |
| 2008-10-06 | $20.00 | $29.97 | 500 | — | — |
| 2008-10-03 | $20.25 | $30.35 | 500 | — | — |
| 2008-10-02 | $20.25 | $30.35 | 0 | — | — |
| 2008-10-01 | $20.25 | $30.35 | 500 | — | — |
| 2008-09-30 | $20.50 | $30.72 | 700 | — | — |
| 2008-09-29 | $20.00 | $29.97 | 2,100 | — | — |
| 2008-09-26 | $20.30 | $30.42 | 900 | — | — |
| 2008-09-25 | $20.37 | $30.53 | 700 | — | — |
| 2008-09-24 | $20.00 | $29.97 | 700 | — | — |
| 2008-09-23 | $20.00 | $29.97 | 800 | — | — |
| 2008-09-22 | $19.56 | $29.31 | 500 | — | — |
| 2008-09-19 | $19.75 | $29.60 | 600 | — | — |
| 2008-09-18 | $20.00 | $29.97 | 600 | — | — |
| 2008-09-17 | $19.50 | $29.23 | 100 | — | — |
| 2008-09-16 | $20.00 | $29.97 | 1,100 | — | — |
| 2008-09-15 | $19.90 | $29.82 | 2,300 | — | — |
| 2008-09-12 | $19.50 | $29.23 | 600 | — | — |
| 2008-09-11 | $20.00 | $29.97 | 600 | — | — |
| 2008-09-10 | $19.68 | $29.49 | 2,400 | — | — |
| 2008-09-09 | $19.20 | $28.78 | 400 | — | — |
| 2008-09-08 | $20.00 | $29.97 | 400 | — | — |
| 2008-09-05 | $20.00 | $29.97 | 1,800 | — | — |
| 2008-09-04 | $19.56 | $29.31 | 0 | — | — |
| 2008-09-03 | $19.56 | $29.31 | 1,300 | — | — |
| 2008-09-02 | $19.80 | $29.67 | 500 | — | — |
| 2008-08-29 | $20.00 | $29.97 | 700 | — | — |
| 2008-08-28 | $20.10 | $30.12 | 0 | — | — |
| 2008-08-27 | $20.10 | $30.12 | 700 | — | — |
| 2008-08-26 | $20.35 | $30.50 | 1,500 | — | — |
| 2008-08-25 | $20.16 | $30.21 | 0 | — | — |
| 2008-08-22 | $20.16 | $30.21 | 300 | — | — |
| 2008-08-21 | $20.16 | $30.21 | 5,700 | — | — |
| 2008-08-20 | $19.85 | $29.75 | 500 | — | — |
| 2008-08-19 | $20.07 | $30.08 | 500 | — | — |
| 2008-08-18 | $19.70 | $29.52 | 900 | — | — |
| 2008-08-15 | $19.80 | $29.67 | 0 | — | — |
| 2008-08-14 | $19.80 | $29.67 | 1,200 | — | — |
| 2008-08-13 | $20.11 | $30.14 | 200 | — | — |
| 2008-08-12 | $20.15 | $30.20 | 1,300 | — | — |
| 2008-08-11 | $19.65 | $29.45 | 1,700 | — | — |
| 2008-08-08 | $19.52 | $29.25 | 1,300 | — | — |
| 2008-08-07 | $19.50 | $29.23 | 0 | — | — |
| 2008-08-06 | $19.50 | $29.23 | 500 | — | — |
| 2008-08-05 | $19.00 | $28.48 | 1,300 | — | — |
| 2008-08-04 | $19.15 | $28.70 | 800 | — | — |
| 2008-08-01 | $19.05 | $28.55 | 0 | — | — |
| 2008-07-31 | $19.05 | $28.55 | 0 | — | — |
| 2008-07-30 | $19.05 | $28.55 | 0 | — | — |
| 2008-07-29 | $19.05 | $28.55 | 1,600 | — | — |
| 2008-07-28 | $19.25 | $28.85 | 200 | — | — |
| 2008-07-25 | $18.82 | $28.21 | 1,000 | — | — |
| 2008-07-24 | $19.00 | $28.48 | 300 | — | — |
| 2008-07-23 | $19.05 | $28.13 | 1,800 | — | — |
| 2008-07-22 | $19.01 | $28.07 | 0 | — | — |
| 2008-07-21 | $19.01 | $28.07 | 1,500 | — | — |
| 2008-07-18 | $19.20 | $28.35 | 100 | — | — |
| 2008-07-17 | $19.10 | $28.20 | 400 | — | — |
| 2008-07-16 | $19.10 | $28.20 | 1,400 | — | — |
| 2008-07-15 | $19.60 | $28.94 | 100 | — | — |
| 2008-07-14 | $20.15 | $29.76 | 300 | — | — |
| 2008-07-11 | $19.90 | $29.39 | 200 | — | — |
| 2008-07-10 | $19.85 | $29.31 | 0 | — | — |
| 2008-07-09 | $19.85 | $29.31 | 100 | — | — |
| 2008-07-08 | $19.60 | $28.94 | 10,600 | — | — |
| 2008-07-07 | $20.30 | $29.98 | 200 | — | — |
| 2008-07-03 | $20.00 | $29.53 | 500 | — | — |
| 2008-07-02 | $20.05 | $29.61 | 0 | — | — |
| 2008-07-01 | $20.05 | $29.61 | 0 | — | — |
| 2008-06-30 | $20.05 | $29.61 | 200 | — | — |
| 2008-06-27 | $20.25 | $29.90 | 0 | — | — |
| 2008-06-26 | $20.25 | $29.90 | 1,400 | — | — |
| 2008-06-25 | $20.10 | $29.68 | 0 | — | — |
| 2008-06-24 | $20.10 | $29.68 | 2,900 | — | — |
| 2008-06-23 | $20.15 | $29.76 | 800 | — | — |
| 2008-06-20 | $20.20 | $29.83 | 1,100 | — | — |
| 2008-06-19 | $20.20 | $29.83 | 0 | — | — |
| 2008-06-18 | $20.20 | $29.83 | 0 | — | — |
| 2008-06-17 | $20.20 | $29.83 | 100 | — | — |
| 2008-06-16 | $20.28 | $29.95 | 0 | — | — |
| 2008-06-13 | $20.28 | $29.95 | 1,300 | — | — |
| 2008-06-12 | $20.12 | $29.71 | 900 | — | — |
| 2008-06-11 | $20.00 | $29.53 | 0 | — | — |
| 2008-06-10 | $20.00 | $29.53 | 0 | — | — |
| 2008-06-09 | $20.00 | $29.53 | 800 | — | — |
| 2008-06-06 | $20.00 | $29.53 | 0 | — | — |
| 2008-06-05 | $20.00 | $29.53 | 100 | — | — |
| 2008-06-04 | $20.00 | $29.53 | 300 | — | — |
| 2008-06-03 | $19.75 | $29.16 | 1,600 | — | — |
| 2008-06-02 | $19.70 | $29.09 | 0 | — | — |
| 2008-05-30 | $19.70 | $29.09 | 1,300 | — | — |
| 2008-05-29 | $19.39 | $28.63 | 0 | — | — |
| 2008-05-28 | $19.39 | $28.63 | 0 | — | — |
| 2008-05-27 | $19.39 | $28.63 | 500 | — | — |
| 2008-05-23 | $19.65 | $29.02 | 1,900 | — | — |
| 2008-05-22 | $19.57 | $28.90 | 200 | — | — |
| 2008-05-21 | $19.40 | $28.65 | 1,800 | — | — |
| 2008-05-20 | $19.25 | $28.43 | 200 | — | — |
| 2008-05-19 | $19.16 | $28.29 | 0 | — | — |
| 2008-05-16 | $19.16 | $28.29 | 0 | — | — |
| 2008-05-15 | $19.16 | $28.29 | 400 | — | — |
| 2008-05-14 | $18.90 | $27.91 | 1,500 | — | — |
| 2008-05-13 | $19.00 | $28.06 | 5,600 | — | — |
| 2008-05-12 | $19.15 | $28.28 | 1,400 | — | — |
| 2008-05-09 | $19.15 | $28.28 | 500 | — | — |
| 2008-05-08 | $19.15 | $28.28 | 800 | — | — |
| 2008-05-07 | $19.00 | $28.06 | 0 | — | — |
| 2008-05-06 | $19.00 | $28.06 | 900 | — | — |
| 2008-05-05 | $18.95 | $27.98 | 400 | — | — |
| 2008-05-02 | $18.92 | $27.94 | 700 | — | — |
| 2008-05-01 | $19.00 | $28.06 | 100 | — | — |
| 2008-04-30 | $19.00 | $28.06 | 100 | — | — |
| 2008-04-29 | $19.25 | $28.43 | 2,300 | — | — |
| 2008-04-28 | $19.00 | $28.06 | 900 | — | — |
| 2008-04-25 | $19.00 | $28.06 | 300 | — | — |
| 2008-04-24 | $19.00 | $28.06 | 800 | — | — |
| 2008-04-23 | $19.58 | $28.50 | 200 | — | — |
| 2008-04-22 | $19.35 | $28.17 | 100 | — | — |
| 2008-04-21 | $19.49 | $28.37 | 600 | — | — |
| 2008-04-18 | $19.50 | $28.38 | 1,400 | — | — |
| 2008-04-17 | $19.09 | $27.79 | 100 | — | — |
| 2008-04-16 | $19.00 | $27.66 | 0 | — | — |
| 2008-04-15 | $19.00 | $27.66 | 0 | — | — |
| 2008-04-14 | $19.00 | $27.66 | 800 | — | — |
| 2008-04-11 | $19.03 | $27.70 | 300 | — | — |
| 2008-04-10 | $19.03 | $27.70 | 400 | — | — |
| 2008-04-09 | $19.20 | $27.95 | 100 | — | — |
| 2008-04-08 | $19.01 | $27.67 | 2,300 | — | — |
| 2008-04-07 | $19.25 | $28.02 | 0 | — | — |
| 2008-04-04 | $19.25 | $28.02 | 400 | — | — |
| 2008-04-03 | $19.15 | $27.87 | 100 | — | — |
| 2008-04-02 | $19.20 | $27.95 | 1,000 | — | — |
| 2008-04-01 | $19.10 | $27.80 | 400 | — | — |
| 2008-03-31 | $19.01 | $27.67 | 0 | — | — |
| 2008-03-28 | $19.01 | $27.67 | 300 | — | — |
| 2008-03-27 | $18.90 | $27.51 | 900 | — | — |
| 2008-03-26 | $18.97 | $27.61 | 100 | — | — |
| 2008-03-25 | $19.00 | $27.66 | 900 | — | — |
| 2008-03-24 | $18.97 | $27.61 | 3,000 | — | — |
| 2008-03-20 | $19.15 | $27.87 | 100 | — | — |
| 2008-03-19 | $19.20 | $27.95 | 0 | — | — |
| 2008-03-18 | $19.20 | $27.95 | 1,000 | — | — |
| 2008-03-17 | $19.20 | $27.95 | 700 | — | — |
| 2008-03-14 | $19.35 | $28.17 | 200 | — | — |
| 2008-03-13 | $19.25 | $28.02 | 0 | — | — |
| 2008-03-12 | $19.25 | $28.02 | 100 | — | — |
| 2008-03-11 | $19.20 | $27.95 | 200 | — | — |
| 2008-03-10 | $19.40 | $28.24 | 0 | — | — |
| 2008-03-07 | $19.40 | $28.24 | 0 | — | — |
| 2008-03-06 | $19.40 | $28.24 | 900 | — | — |
| 2008-03-05 | $19.50 | $28.38 | 400 | — | — |
| 2008-03-04 | $19.30 | $28.09 | 700 | — | — |
| 2008-03-03 | $19.30 | $28.09 | 1,500 | — | — |
| 2008-02-29 | $19.35 | $28.17 | 2,500 | — | — |
| 2008-02-28 | $19.47 | $28.34 | 100 | — | — |
| 2008-02-27 | $19.38 | $28.21 | 1,000 | — | — |
| 2008-02-26 | $19.45 | $28.31 | 1,700 | — | — |
| 2008-02-25 | $19.70 | $28.67 | 0 | — | — |
| 2008-02-22 | $19.70 | $28.67 | 0 | — | — |
| 2008-02-21 | $19.70 | $28.67 | 900 | — | — |
| 2008-02-20 | $19.80 | $28.82 | 0 | — | — |
| 2008-02-19 | $19.80 | $28.82 | 3,900 | — | — |
| 2008-02-15 | $19.85 | $28.89 | 0 | — | — |
| 2008-02-14 | $19.85 | $28.89 | 700 | — | — |
| 2008-02-13 | $19.95 | $29.04 | 600 | — | — |
| 2008-02-12 | $19.86 | $28.91 | 1,300 | — | — |
| 2008-02-11 | $20.15 | $29.33 | 400 | — | — |
| 2008-02-08 | $20.11 | $29.27 | 700 | — | — |
| 2008-02-07 | $20.15 | $29.33 | 1,000 | — | — |
| 2008-02-06 | $20.04 | $29.17 | 400 | — | — |
| 2008-02-05 | $20.05 | $29.18 | 0 | — | — |
| 2008-02-04 | $20.05 | $29.18 | 300 | — | — |
| 2008-02-01 | $19.88 | $28.94 | 200 | — | — |
| 2008-01-31 | $19.78 | $28.79 | 1,100 | — | — |
| 2008-01-30 | $20.05 | $29.18 | 400 | — | — |
| 2008-01-29 | $20.30 | $29.55 | 0 | — | — |
| 2008-01-28 | $20.30 | $29.55 | 3,800 | — | — |
| 2008-01-25 | $19.67 | $28.63 | 2,200 | — | — |
| 2008-01-24 | $19.91 | $28.98 | 1,800 | — | — |
| 2008-01-23 | $20.25 | $29.48 | 3,200 | — | — |
| 2008-01-22 | $20.08 | $28.82 | 1,600 | — | — |
| 2008-01-18 | $19.70 | $28.27 | 600 | — | — |
| 2008-01-17 | $19.80 | $28.42 | 500 | — | — |
| 2008-01-16 | $19.88 | $28.53 | 3,100 | — | — |
| 2008-01-15 | $20.04 | $28.76 | 300 | — | — |
| 2008-01-14 | $19.90 | $28.56 | 200 | — | — |
| 2008-01-11 | $20.00 | $28.71 | 300 | — | — |
| 2008-01-10 | $20.11 | $28.86 | 1,200 | — | — |
| 2008-01-09 | $19.85 | $28.49 | 600 | — | — |
| 2008-01-08 | $20.01 | $28.72 | 1,300 | — | — |
| 2008-01-07 | $20.60 | $29.57 | 400 | — | — |
| 2008-01-04 | $20.17 | $28.95 | 400 | — | — |
| 2008-01-03 | $20.50 | $29.42 | 0 | — | — |
| 2008-01-02 | $20.50 | $29.42 | 800 | — | — |