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
- 2004-07-21 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $20.95 | $20.95 | 0 |
| 2008-12-30 | $20.95 | $20.95 | 0 |
| 2008-12-29 | $20.95 | $20.95 | 0 |
| 2008-12-26 | $20.95 | $20.95 | 0 |
| 2008-12-24 | $20.95 | $20.95 | 0 |
| 2008-12-23 | $20.95 | $20.95 | 0 |
| 2008-12-22 | $20.95 | $20.95 | 0 |
| 2008-12-19 | $20.95 | $20.95 | 0 |
| 2008-12-18 | $20.95 | $20.95 | 0 |
| 2008-12-17 | $20.95 | $20.95 | 400 |
| 2008-12-16 | $15.20 | $15.20 | 0 |
| 2008-12-15 | $15.20 | $15.20 | 0 |
| 2008-12-12 | $15.20 | $15.20 | 0 |
| 2008-12-11 | $15.20 | $15.20 | 0 |
| 2008-12-10 | $15.20 | $15.20 | 0 |
| 2008-12-09 | $15.20 | $15.20 | 0 |
| 2008-12-08 | $15.20 | $15.20 | 1,200 |
| 2008-12-05 | $14.20 | $14.20 | 0 |
| 2008-12-04 | $14.20 | $14.20 | 0 |
| 2008-12-03 | $14.20 | $14.20 | 100 |
| 2008-12-02 | $16.80 | $16.80 | 0 |
| 2008-12-01 | $16.80 | $16.80 | 0 |
| 2008-11-28 | $16.80 | $16.80 | 700 |
| 2008-11-26 | $12.25 | $12.25 | 0 |
| 2008-11-25 | $12.25 | $12.25 | 0 |
| 2008-11-24 | $12.25 | $12.25 | 0 |
| 2008-11-21 | $12.25 | $12.25 | 200 |
| 2008-11-20 | $12.85 | $12.85 | 500 |
| 2008-11-19 | $19.70 | $19.70 | 0 |
| 2008-11-18 | $19.70 | $19.70 | 0 |
| 2008-11-17 | $19.70 | $19.70 | 0 |
| 2008-11-14 | $19.70 | $19.70 | 0 |
| 2008-11-13 | $19.70 | $19.70 | 0 |
| 2008-11-12 | $19.70 | $19.70 | 0 |
| 2008-11-11 | $19.70 | $19.70 | 0 |
| 2008-11-10 | $19.70 | $19.70 | 0 |
| 2008-11-07 | $19.70 | $19.70 | 200 |
| 2008-11-06 | $14.50 | $14.50 | 0 |
| 2008-11-05 | $14.50 | $14.50 | 0 |
| 2008-11-04 | $14.50 | $14.50 | 0 |
| 2008-11-03 | $14.50 | $14.50 | 0 |
| 2008-10-31 | $14.50 | $14.50 | 0 |
| 2008-10-30 | $14.50 | $14.50 | 0 |
| 2008-10-29 | $14.50 | $14.50 | 0 |
| 2008-10-28 | $14.50 | $14.50 | 0 |
| 2008-10-27 | $14.50 | $14.50 | 0 |
| 2008-10-24 | $14.50 | $14.50 | 0 |
| 2008-10-23 | $14.50 | $14.50 | 0 |
| 2008-10-22 | $14.50 | $14.50 | 200 |
| 2008-10-21 | $17.25 | $17.25 | 0 |
| 2008-10-20 | $17.25 | $17.25 | 0 |
| 2008-10-17 | $17.25 | $17.25 | 100 |
| 2008-10-16 | $24.15 | $24.15 | 0 |
| 2008-10-15 | $24.15 | $24.15 | 200 |
| 2008-10-14 | $25.20 | $25.20 | 0 |
| 2008-10-13 | $25.20 | $25.20 | 0 |
| 2008-10-10 | $25.20 | $25.20 | 0 |
| 2008-10-09 | $25.20 | $25.20 | 0 |
| 2008-10-08 | $25.20 | $25.20 | 1,500 |
| 2008-10-07 | $25.00 | $25.00 | 700 |
| 2008-10-06 | $25.25 | $25.25 | 200 |
| 2008-10-03 | $27.50 | $27.50 | 2,700 |
| 2008-10-02 | $26.70 | $26.70 | 300 |
| 2008-10-01 | $33.15 | $33.15 | 1,300 |
| 2008-09-30 | $40.30 | $40.30 | 0 |
| 2008-09-29 | $40.30 | $40.30 | 0 |
| 2008-09-26 | $40.30 | $40.30 | 0 |
| 2008-09-25 | $40.30 | $40.30 | 1,900 |
| 2008-09-24 | $40.33 | $40.33 | 0 |
| 2008-09-23 | $40.33 | $40.33 | 0 |
| 2008-09-22 | $40.33 | $40.33 | 0 |
| 2008-09-19 | $40.33 | $40.33 | 0 |
| 2008-09-18 | $40.33 | $40.33 | 0 |
| 2008-09-17 | $40.33 | $40.33 | 1,200 |
| 2008-09-16 | $40.90 | $40.90 | 1,500 |
| 2008-09-15 | $43.20 | $43.20 | 0 |
| 2008-09-12 | $43.20 | $43.20 | 0 |
| 2008-09-11 | $43.20 | $43.20 | 100 |
| 2008-09-10 | $54.50 | $54.50 | 0 |
| 2008-09-09 | $54.50 | $54.50 | 0 |
| 2008-09-08 | $54.50 | $54.50 | 0 |
| 2008-09-05 | $54.50 | $54.50 | 0 |
| 2008-09-04 | $54.50 | $54.50 | 0 |
| 2008-09-03 | $54.50 | $54.50 | 500 |
| 2008-09-02 | $61.70 | $61.70 | 0 |
| 2008-08-29 | $61.70 | $61.70 | 0 |
| 2008-08-28 | $61.70 | $61.70 | 900 |
| 2008-08-27 | $54.95 | $54.95 | 0 |
| 2008-08-26 | $54.95 | $54.95 | 0 |
| 2008-08-25 | $54.95 | $54.95 | 0 |
| 2008-08-22 | $54.95 | $54.95 | 0 |
| 2008-08-21 | $54.95 | $54.95 | 0 |
| 2008-08-20 | $54.95 | $54.95 | 0 |
| 2008-08-19 | $54.95 | $54.95 | 0 |
| 2008-08-18 | $54.95 | $54.95 | 0 |
| 2008-08-15 | $54.95 | $54.95 | 0 |
| 2008-08-14 | $54.95 | $54.95 | 0 |
| 2008-08-13 | $54.95 | $54.95 | 0 |
| 2008-08-12 | $54.95 | $54.95 | 300 |
| 2008-08-11 | $63.75 | $63.75 | 0 |
| 2008-08-08 | $63.75 | $63.75 | 0 |
| 2008-08-07 | $63.75 | $63.75 | 0 |
| 2008-08-06 | $63.75 | $63.75 | 100 |
| 2008-08-05 | $65.85 | $65.85 | 0 |
| 2008-08-04 | $65.85 | $65.85 | 400 |
| 2008-08-01 | $71.25 | $71.25 | 0 |
| 2008-07-31 | $71.25 | $71.25 | 0 |
| 2008-07-30 | $71.25 | $71.25 | 300 |
| 2008-07-29 | $71.45 | $71.45 | 0 |
| 2008-07-28 | $71.45 | $71.45 | 0 |
| 2008-07-25 | $71.45 | $71.45 | 0 |
| 2008-07-24 | $71.45 | $71.45 | 0 |
| 2008-07-23 | $71.45 | $71.45 | 0 |
| 2008-07-22 | $71.45 | $71.45 | 100 |
| 2008-07-21 | $70.80 | $70.80 | 100 |
| 2008-07-18 | $67.25 | $67.25 | 600 |
| 2008-07-17 | $72.50 | $72.50 | 2,800 |
| 2008-07-16 | $78.70 | $78.70 | 0 |
| 2008-07-15 | $78.70 | $78.70 | 0 |
| 2008-07-14 | $78.70 | $78.70 | 0 |
| 2008-07-11 | $78.70 | $78.70 | 0 |
| 2008-07-10 | $78.70 | $78.70 | 0 |
| 2008-07-09 | $78.70 | $78.70 | 0 |
| 2008-07-08 | $78.70 | $78.70 | 0 |
| 2008-07-07 | $78.70 | $78.70 | 200 |
| 2008-07-03 | $87.75 | $87.75 | 0 |
| 2008-07-02 | $87.75 | $87.75 | 0 |
| 2008-07-01 | $87.75 | $87.75 | 0 |
| 2008-06-30 | $87.75 | $87.75 | 300 |
| 2008-06-27 | $87.00 | $87.00 | 0 |
| 2008-06-26 | $87.00 | $87.00 | 300 |
| 2008-06-25 | $87.64 | $87.64 | 0 |
| 2008-06-24 | $87.64 | $87.64 | 0 |
| 2008-06-23 | $87.64 | $87.64 | 0 |
| 2008-06-20 | $87.64 | $87.64 | 200 |
| 2008-06-19 | $86.05 | $86.05 | 0 |
| 2008-06-18 | $86.05 | $86.05 | 0 |
| 2008-06-17 | $86.05 | $86.05 | 0 |
| 2008-06-16 | $86.05 | $86.05 | 100 |
| 2008-06-13 | $80.00 | $80.00 | 0 |
| 2008-06-12 | $80.00 | $80.00 | 0 |
| 2008-06-11 | $80.00 | $80.00 | 0 |
| 2008-06-10 | $80.00 | $80.00 | 0 |
| 2008-06-09 | $80.00 | $80.00 | 0 |
| 2008-06-06 | $80.00 | $80.00 | 0 |
| 2008-06-05 | $80.00 | $80.00 | 0 |
| 2008-06-04 | $80.00 | $80.00 | 2,000 |
| 2008-06-03 | $75.75 | $75.75 | 0 |
| 2008-06-02 | $75.75 | $75.75 | 100 |
| 2008-05-30 | $77.20 | $77.20 | 0 |
| 2008-05-29 | $77.20 | $77.20 | 0 |
| 2008-05-28 | $77.20 | $77.20 | 1,800 |
| 2008-05-27 | $80.00 | $80.00 | 0 |
| 2008-05-23 | $80.00 | $80.00 | 400 |
| 2008-05-22 | $84.20 | $84.20 | 0 |
| 2008-05-21 | $84.20 | $84.20 | 0 |
| 2008-05-20 | $84.20 | $84.20 | 0 |
| 2008-05-19 | $84.20 | $84.20 | 1,500 |
| 2008-05-16 | $83.00 | $83.00 | 0 |
| 2008-05-15 | $83.00 | $83.00 | 0 |
| 2008-05-14 | $83.00 | $83.00 | 400 |
| 2008-05-13 | $80.75 | $80.75 | 300 |
| 2008-05-12 | $78.55 | $78.55 | 0 |
| 2008-05-09 | $78.55 | $78.55 | 0 |
| 2008-05-08 | $78.55 | $78.55 | 0 |
| 2008-05-07 | $78.55 | $78.55 | 200 |
| 2008-05-06 | $74.25 | $74.25 | 0 |
| 2008-05-05 | $74.25 | $74.25 | 100 |
| 2008-05-02 | $73.00 | $73.00 | 100 |
| 2008-05-01 | $72.25 | $72.25 | 100 |
| 2008-04-30 | $73.25 | $73.25 | 1,100 |
| 2008-04-29 | $78.25 | $78.25 | 0 |
| 2008-04-28 | $78.25 | $78.25 | 400 |
| 2008-04-25 | $78.50 | $78.50 | 0 |
| 2008-04-24 | $78.50 | $78.50 | 500 |
| 2008-04-23 | $81.76 | $81.76 | 0 |
| 2008-04-22 | $81.76 | $81.76 | 400 |
| 2008-04-21 | $78.40 | $78.40 | 300 |
| 2008-04-18 | $78.10 | $78.10 | 200 |
| 2008-04-17 | $73.50 | $73.50 | 0 |
| 2008-04-16 | $73.50 | $73.50 | 400 |
| 2008-04-15 | $68.00 | $68.00 | 0 |
| 2008-04-14 | $68.00 | $68.00 | 100 |
| 2008-04-11 | $66.05 | $66.05 | 0 |
| 2008-04-10 | $66.05 | $66.05 | 1,200 |
| 2008-04-09 | $63.75 | $63.75 | 0 |
| 2008-04-08 | $63.75 | $63.75 | 0 |
| 2008-04-07 | $63.75 | $63.75 | 0 |
| 2008-04-04 | $63.75 | $63.75 | 200 |
| 2008-04-03 | $60.10 | $60.10 | 1,000 |
| 2008-04-02 | $58.30 | $58.30 | 0 |
| 2008-04-01 | $58.30 | $58.30 | 0 |
| 2008-03-31 | $58.30 | $58.30 | 200 |
| 2008-03-28 | $58.25 | $58.25 | 100 |
| 2008-03-27 | $55.95 | $55.95 | 100 |
| 2008-03-26 | $54.75 | $54.75 | 0 |
| 2008-03-25 | $54.75 | $54.75 | 0 |
| 2008-03-24 | $54.75 | $54.75 | 900 |
| 2008-03-20 | $54.00 | $54.00 | 500 |
| 2008-03-19 | $57.50 | $57.50 | 0 |
| 2008-03-18 | $57.50 | $57.50 | 200 |
| 2008-03-17 | $56.65 | $56.65 | 300 |
| 2008-03-14 | $58.25 | $58.25 | 200 |
| 2008-03-13 | $56.75 | $56.75 | 0 |
| 2008-03-12 | $56.75 | $56.75 | 0 |
| 2008-03-11 | $56.75 | $56.75 | 0 |
| 2008-03-10 | $56.75 | $56.75 | 0 |
| 2008-03-07 | $56.75 | $56.75 | 0 |
| 2008-03-06 | $56.75 | $56.75 | 0 |
| 2008-03-05 | $56.75 | $56.75 | 0 |
| 2008-03-04 | $56.75 | $56.75 | 0 |
| 2008-03-03 | $56.75 | $56.75 | 0 |
| 2008-02-29 | $56.75 | $56.75 | 500 |
| 2008-02-28 | $58.75 | $58.75 | 0 |
| 2008-02-27 | $58.75 | $58.75 | 300 |
| 2008-02-26 | $57.75 | $57.75 | 0 |
| 2008-02-25 | $57.75 | $57.75 | 1,300 |
| 2008-02-22 | $58.35 | $58.35 | 0 |
| 2008-02-21 | $58.35 | $58.35 | 100 |
| 2008-02-20 | $56.35 | $56.35 | 500 |
| 2008-02-19 | $52.80 | $52.80 | 0 |
| 2008-02-15 | $52.80 | $52.80 | 0 |
| 2008-02-14 | $52.80 | $52.80 | 0 |
| 2008-02-13 | $52.80 | $52.80 | 0 |
| 2008-02-12 | $52.80 | $52.80 | 400 |
| 2008-02-11 | $49.05 | $49.05 | 200 |
| 2008-02-08 | $47.85 | $47.85 | 200 |
| 2008-02-07 | $47.05 | $47.05 | 2,700 |
| 2008-02-06 | $45.70 | $45.70 | 1,000 |
| 2008-02-05 | $48.65 | $48.65 | 0 |
| 2008-02-04 | $48.65 | $48.65 | 0 |
| 2008-02-01 | $48.65 | $48.65 | 0 |
| 2008-01-31 | $48.65 | $48.65 | 0 |
| 2008-01-30 | $48.65 | $48.65 | 100 |
| 2008-01-29 | $47.40 | $47.40 | 0 |
| 2008-01-28 | $47.40 | $47.40 | 6,900 |
| 2008-01-25 | $42.40 | $42.40 | 0 |
| 2008-01-24 | $42.40 | $42.40 | 0 |
| 2008-01-23 | $42.40 | $42.40 | 0 |
| 2008-01-22 | $42.40 | $42.40 | 100 |
| 2008-01-18 | $42.18 | $42.18 | 10,100 |
| 2008-01-17 | $42.25 | $42.25 | 200 |
| 2008-01-16 | $53.00 | $53.00 | 0 |
| 2008-01-15 | $53.00 | $53.00 | 0 |
| 2008-01-14 | $53.00 | $53.00 | 0 |
| 2008-01-11 | $53.00 | $53.00 | 0 |
| 2008-01-10 | $53.00 | $53.00 | 0 |
| 2008-01-09 | $53.00 | $53.00 | 200 |
| 2008-01-08 | $52.20 | $52.20 | 200 |
| 2008-01-07 | $49.78 | $49.78 | 0 |
| 2008-01-04 | $49.78 | $49.78 | 300 |
| 2008-01-03 | $41.40 | $41.40 | 0 |
| 2008-01-02 | $41.40 | $41.40 | 0 |