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
- 1989-05-09 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 | $15.66 | $24.04 | 43,690 |
| 2008-12-30 | $15.62 | $23.97 | 89,244 |
| 2008-12-29 | $15.37 | $23.60 | 97,236 |
| 2008-12-26 | $15.01 | $23.04 | 90,310 |
| 2008-12-24 | $14.86 | $22.81 | 102,031 |
| 2008-12-23 | $14.98 | $22.99 | 130,536 |
| 2008-12-22 | $15.02 | $23.05 | 95,904 |
| 2008-12-19 | $15.62 | $23.97 | 177,156 |
| 2008-12-18 | $15.69 | $24.08 | 158,774 |
| 2008-12-17 | $15.71 | $24.11 | 150,250 |
| 2008-12-16 | $15.50 | $23.80 | 147,053 |
| 2008-12-15 | $14.32 | $21.98 | 279,454 |
| 2008-12-12 | $14.30 | $21.95 | 91,375 |
| 2008-12-11 | $14.26 | $21.90 | 189,677 |
| 2008-12-10 | $14.68 | $22.53 | 121,478 |
| 2008-12-09 | $13.68 | $21.00 | 257,076 |
| 2008-12-08 | $13.07 | $20.07 | 118,548 |
| 2008-12-05 | $12.09 | $18.55 | 203,263 |
| 2008-12-04 | $11.87 | $18.21 | 152,647 |
| 2008-12-03 | $11.96 | $18.36 | 126,806 |
| 2008-12-02 | $11.73 | $18.01 | 99,900 |
| 2008-12-01 | $11.60 | $17.80 | 72,727 |
| 2008-11-28 | $12.85 | $19.72 | 55,411 |
| 2008-11-26 | $12.48 | $19.16 | 226,706 |
| 2008-11-25 | $12.58 | $19.30 | 210,989 |
| 2008-11-24 | $11.90 | $18.27 | 214,186 |
| 2008-11-21 | $11.01 | $16.89 | 210,456 |
| 2008-11-20 | $10.85 | $16.66 | 240,026 |
| 2008-11-19 | $11.43 | $17.55 | 156,377 |
| 2008-11-18 | $13.03 | $19.99 | 102,298 |
| 2008-11-17 | $13.40 | $20.58 | 185,947 |
| 2008-11-14 | $13.85 | $21.26 | 95,638 |
| 2008-11-13 | $14.26 | $21.90 | 147,586 |
| 2008-11-12 | $13.46 | $20.66 | 210,456 |
| 2008-11-11 | $13.72 | $21.07 | 110,290 |
| 2008-11-10 | $13.98 | $21.46 | 85,514 |
| 2008-11-07 | $14.11 | $21.66 | 90,842 |
| 2008-11-06 | $13.91 | $21.35 | 59,940 |
| 2008-11-05 | $14.85 | $22.79 | 122,278 |
| 2008-11-04 | $15.90 | $24.40 | 157,442 |
| 2008-11-03 | $14.73 | $22.62 | 126,007 |
| 2008-10-31 | $15.77 | $24.20 | 141,192 |
| 2008-10-30 | $15.17 | $22.99 | 119,347 |
| 2008-10-29 | $14.47 | $21.94 | 115,618 |
| 2008-10-28 | $11.64 | $17.64 | 119,880 |
| 2008-10-27 | $11.84 | $17.95 | 156,910 |
| 2008-10-24 | $12.48 | $18.92 | 110,290 |
| 2008-10-23 | $13.20 | $20.01 | 98,035 |
| 2008-10-22 | $13.11 | $19.88 | 100,699 |
| 2008-10-21 | $14.32 | $21.72 | 133,200 |
| 2008-10-20 | $14.49 | $21.97 | 81,785 |
| 2008-10-17 | $14.03 | $21.27 | 101,232 |
| 2008-10-16 | $14.91 | $22.60 | 172,094 |
| 2008-10-15 | $14.10 | $21.37 | 128,138 |
| 2008-10-14 | $15.39 | $23.33 | 170,762 |
| 2008-10-13 | $15.57 | $23.60 | 182,218 |
| 2008-10-10 | $13.40 | $20.32 | 562,637 |
| 2008-10-09 | $14.41 | $21.85 | 352,980 |
| 2008-10-08 | $14.83 | $22.48 | 279,720 |
| 2008-10-07 | $15.73 | $23.84 | 2,867,263 |
| 2008-10-06 | $15.84 | $24.01 | 164,635 |
| 2008-10-03 | $17.46 | $26.47 | 293,040 |
| 2008-10-02 | $17.38 | $26.35 | 383,350 |
| 2008-10-01 | $17.87 | $27.09 | 47,952 |
| 2008-09-30 | $17.91 | $27.14 | 230,170 |
| 2008-09-29 | $16.93 | $25.66 | 96,437 |
| 2008-09-26 | $19.37 | $29.36 | 142,524 |
| 2008-09-25 | $20.42 | $30.96 | 170,230 |
| 2008-09-24 | $20.74 | $31.45 | 612,986 |
| 2008-09-23 | $21.60 | $32.75 | 144,922 |
| 2008-09-22 | $21.77 | $33.01 | 63,403 |
| 2008-09-19 | $22.73 | $34.46 | 66,334 |
| 2008-09-18 | $21.60 | $32.74 | 142,790 |
| 2008-09-17 | $20.99 | $31.82 | 211,255 |
| 2008-09-16 | $21.66 | $32.83 | 811,987 |
| 2008-09-15 | $21.55 | $32.66 | 103,630 |
| 2008-09-12 | $21.87 | $33.15 | 45,022 |
| 2008-09-11 | $21.06 | $31.92 | 30,902 |
| 2008-09-10 | $21.36 | $32.38 | 30,902 |
| 2008-09-09 | $21.21 | $32.15 | 123,343 |
| 2008-09-08 | $21.79 | $33.03 | 87,113 |
| 2008-09-05 | $22.28 | $33.77 | 17,582 |
| 2008-09-04 | $22.09 | $33.48 | 31,435 |
| 2008-09-03 | $23.42 | $35.51 | 30,370 |
| 2008-09-02 | $23.37 | $35.42 | 61,805 |
| 2008-08-29 | $23.01 | $34.88 | 43,956 |
| 2008-08-28 | $22.71 | $34.43 | 36,497 |
| 2008-08-27 | $22.73 | $34.46 | 36,230 |
| 2008-08-26 | $22.41 | $33.97 | 38,362 |
| 2008-08-25 | $21.99 | $33.33 | 44,489 |
| 2008-08-22 | $22.39 | $33.94 | 181,951 |
| 2008-08-21 | $22.38 | $33.93 | 2,421,043 |
| 2008-08-20 | $22.39 | $33.94 | 57,809 |
| 2008-08-19 | $22.28 | $33.77 | 174,758 |
| 2008-08-18 | $22.58 | $34.23 | 31,169 |
| 2008-08-15 | $22.67 | $34.37 | 464,868 |
| 2008-08-14 | $22.23 | $33.69 | 35,698 |
| 2008-08-13 | $22.48 | $34.09 | 46,886 |
| 2008-08-12 | $22.75 | $34.49 | 55,944 |
| 2008-08-11 | $22.27 | $33.76 | 22,378 |
| 2008-08-08 | $22.30 | $33.80 | 40,759 |
| 2008-08-07 | $22.18 | $33.63 | 100,433 |
| 2008-08-06 | $22.77 | $34.51 | 53,813 |
| 2008-08-05 | $22.20 | $33.66 | 50,882 |
| 2008-08-04 | $21.06 | $31.92 | 86,846 |
| 2008-08-01 | $20.77 | $31.48 | 64,469 |
| 2008-07-31 | $21.48 | $32.56 | 139,327 |
| 2008-07-30 | $22.52 | $34.14 | 22,378 |
| 2008-07-29 | $22.39 | $33.94 | 662,270 |
| 2008-07-28 | $25.34 | $38.41 | 418,781 |
| 2008-07-25 | $25.11 | $38.07 | 11,722 |
| 2008-07-24 | $24.70 | $37.44 | 33,566 |
| 2008-07-23 | $25.69 | $38.95 | 165,434 |
| 2008-07-22 | $25.84 | $39.18 | 30,636 |
| 2008-07-21 | $25.69 | $38.95 | 43,956 |
| 2008-07-18 | $25.29 | $38.33 | 1,069,063 |
| 2008-07-17 | $25.47 | $38.61 | 79,387 |
| 2008-07-16 | $24.29 | $36.82 | 27,173 |
| 2008-07-15 | $24.14 | $36.59 | 54,612 |
| 2008-07-14 | $24.31 | $36.85 | 96,170 |
| 2008-07-11 | $24.17 | $36.65 | 28,238 |
| 2008-07-10 | $25.36 | $38.44 | 88,178 |
| 2008-07-09 | $24.51 | $37.16 | 55,411 |
| 2008-07-08 | $24.47 | $37.10 | 84,449 |
| 2008-07-07 | $25.17 | $38.16 | 33,300 |
| 2008-07-03 | $24.96 | $37.84 | 46,087 |
| 2008-07-02 | $25.36 | $38.45 | 265,334 |
| 2008-07-01 | $25.17 | $38.16 | 117,749 |
| 2008-06-30 | $25.67 | $38.92 | 97,236 |
| 2008-06-27 | $25.53 | $38.70 | 64,469 |
| 2008-06-26 | $25.62 | $38.84 | 240,026 |
| 2008-06-25 | $25.77 | $39.06 | 62,338 |
| 2008-06-24 | $24.70 | $37.45 | 148,118 |
| 2008-06-23 | $25.58 | $38.78 | 0 |
| 2008-06-20 | $25.58 | $38.78 | 21,845 |
| 2008-06-19 | $26.41 | $40.03 | 229,637 |
| 2008-06-18 | $27.26 | $41.33 | 40,226 |
| 2008-06-17 | $27.83 | $42.20 | 20,779 |
| 2008-06-16 | $28.90 | $43.82 | 54,346 |
| 2008-06-13 | $28.40 | $43.05 | 111,622 |
| 2008-06-12 | $28.47 | $43.16 | 266,666 |
| 2008-06-11 | $28.66 | $43.44 | 32,767 |
| 2008-06-10 | $28.98 | $43.93 | 106,560 |
| 2008-06-09 | $29.64 | $44.94 | 46,354 |
| 2008-06-06 | $30.48 | $46.21 | 200,066 |
| 2008-06-05 | $31.23 | $47.34 | 57,276 |
| 2008-06-04 | $30.24 | $45.84 | 58,075 |
| 2008-06-03 | $30.03 | $45.52 | 33,300 |
| 2008-06-02 | $30.89 | $46.83 | 54,079 |
| 2008-05-30 | $31.81 | $48.23 | 22,910 |
| 2008-05-29 | $31.29 | $47.44 | 45,022 |
| 2008-05-28 | $31.40 | $47.60 | 78,055 |
| 2008-05-27 | $30.48 | $46.20 | 98,834 |
| 2008-05-23 | $30.71 | $46.55 | 186,480 |
| 2008-05-22 | $30.98 | $46.97 | 48,218 |
| 2008-05-21 | $31.02 | $47.03 | 25,841 |
| 2008-05-20 | $31.04 | $47.06 | 27,439 |
| 2008-05-19 | $31.14 | $47.20 | 28,771 |
| 2008-05-16 | $30.80 | $46.69 | 38,095 |
| 2008-05-15 | $30.86 | $46.78 | 30,370 |
| 2008-05-14 | $30.26 | $45.87 | 27,173 |
| 2008-05-13 | $29.99 | $45.47 | 11,988 |
| 2008-05-12 | $30.09 | $45.61 | 18,115 |
| 2008-05-09 | $29.71 | $45.04 | 21,046 |
| 2008-05-08 | $29.95 | $45.41 | 40,759 |
| 2008-05-07 | $29.65 | $44.96 | 78,322 |
| 2008-05-06 | $30.84 | $46.75 | 140,659 |
| 2008-05-05 | $31.21 | $47.32 | 27,173 |
| 2008-05-02 | $31.16 | $47.23 | 33,833 |
| 2008-05-01 | $31.89 | $48.34 | 34,366 |
| 2008-04-30 | $31.72 | $48.09 | 76,990 |
| 2008-04-29 | $31.57 | $47.86 | 177,955 |
| 2008-04-28 | $31.57 | $47.86 | 87,379 |
| 2008-04-25 | $31.63 | $47.94 | 92,441 |
| 2008-04-24 | $31.27 | $47.40 | 79,121 |
| 2008-04-23 | $32.47 | $47.97 | 113,753 |
| 2008-04-22 | $31.98 | $47.25 | 120,146 |
| 2008-04-21 | $34.39 | $50.81 | 36,230 |
| 2008-04-18 | $33.67 | $49.74 | 79,121 |
| 2008-04-17 | $33.95 | $50.16 | 89,244 |
| 2008-04-16 | $34.33 | $50.72 | 133,466 |
| 2008-04-15 | $33.43 | $49.38 | 64,469 |
| 2008-04-14 | $33.11 | $48.91 | 53,813 |
| 2008-04-11 | $32.73 | $48.36 | 78,055 |
| 2008-04-10 | $32.58 | $48.13 | 409,457 |
| 2008-04-09 | $33.15 | $48.97 | 97,769 |
| 2008-04-08 | $32.55 | $48.08 | 43,157 |
| 2008-04-07 | $31.79 | $46.97 | 136,663 |
| 2008-04-04 | $31.91 | $47.14 | 143,590 |
| 2008-04-03 | $31.21 | $46.11 | 98,568 |
| 2008-04-02 | $30.35 | $44.84 | 141,192 |
| 2008-04-01 | $30.03 | $44.37 | 518,414 |
| 2008-03-31 | $30.02 | $44.34 | 1,459,339 |
| 2008-03-28 | $30.18 | $44.59 | 367,366 |
| 2008-03-27 | $30.35 | $44.84 | 35,431 |
| 2008-03-26 | $30.63 | $45.25 | 43,690 |
| 2008-03-25 | $29.64 | $43.78 | 340,459 |
| 2008-03-24 | $30.27 | $44.73 | 37,296 |
| 2008-03-20 | $30.03 | $44.37 | 50,350 |
| 2008-03-19 | $29.34 | $43.34 | 153,979 |
| 2008-03-18 | $30.18 | $44.59 | 45,288 |
| 2008-03-17 | $29.97 | $44.28 | 64,735 |
| 2008-03-14 | $30.17 | $44.57 | 50,616 |
| 2008-03-13 | $30.29 | $44.75 | 262,670 |
| 2008-03-12 | $30.65 | $45.28 | 43,157 |
| 2008-03-11 | $30.52 | $45.09 | 138,262 |
| 2008-03-10 | $29.22 | $43.17 | 191,542 |
| 2008-03-07 | $30.07 | $44.42 | 168,898 |
| 2008-03-06 | $29.81 | $44.04 | 108,691 |
| 2008-03-05 | $27.31 | $40.34 | 310,622 |
| 2008-03-04 | $26.93 | $39.79 | 349,250 |
| 2008-03-03 | $27.68 | $40.90 | 81,785 |
| 2008-02-29 | $27.29 | $40.32 | 236,563 |
| 2008-02-28 | $28.53 | $42.15 | 70,330 |
| 2008-02-27 | $28.87 | $42.65 | 67,932 |
| 2008-02-26 | $29.03 | $42.88 | 62,604 |
| 2008-02-25 | $28.79 | $42.53 | 52,747 |
| 2008-02-22 | $28.27 | $41.76 | 132,134 |
| 2008-02-21 | $27.82 | $41.09 | 245,887 |
| 2008-02-20 | $27.91 | $41.23 | 28,505 |
| 2008-02-19 | $28.08 | $41.48 | 49,550 |
| 2008-02-15 | $27.05 | $39.96 | 39,427 |
| 2008-02-14 | $26.97 | $39.85 | 98,834 |
| 2008-02-13 | $26.80 | $39.60 | 43,690 |
| 2008-02-12 | $26.31 | $38.87 | 99,367 |
| 2008-02-11 | $26.18 | $38.68 | 43,956 |
| 2008-02-08 | $25.82 | $38.15 | 32,767 |
| 2008-02-07 | $25.79 | $38.10 | 90,310 |
| 2008-02-06 | $26.42 | $39.04 | 264,802 |
| 2008-02-05 | $26.22 | $38.74 | 185,414 |
| 2008-02-04 | $28.19 | $41.65 | 76,457 |
| 2008-02-01 | $27.76 | $41.02 | 57,010 |
| 2008-01-31 | $27.61 | $40.79 | 61,538 |
| 2008-01-30 | $25.99 | $38.40 | 131,069 |
| 2008-01-29 | $25.81 | $38.13 | 302,098 |
| 2008-01-28 | $24.61 | $36.35 | 46,620 |
| 2008-01-25 | $24.59 | $36.32 | 170,496 |
| 2008-01-24 | $24.81 | $36.66 | 448,085 |
| 2008-01-23 | $24.02 | $35.49 | 406,526 |
| 2008-01-22 | $24.87 | $36.74 | 436,097 |
| 2008-01-18 | $26.41 | $39.01 | 271,994 |
| 2008-01-17 | $26.54 | $39.21 | 85,248 |
| 2008-01-16 | $27.08 | $40.01 | 51,948 |
| 2008-01-15 | $28.10 | $41.51 | 215,784 |
| 2008-01-14 | $28.52 | $42.14 | 244,555 |
| 2008-01-11 | $27.65 | $40.84 | 60,473 |
| 2008-01-10 | $27.17 | $40.15 | 256,010 |
| 2008-01-09 | $28.66 | $42.34 | 292,241 |
| 2008-01-08 | $29.04 | $42.90 | 233,100 |
| 2008-01-07 | $29.39 | $43.42 | 49,284 |
| 2008-01-04 | $29.65 | $43.81 | 94,838 |
| 2008-01-03 | $30.81 | $45.51 | 700,632 |
| 2008-01-02 | $30.00 | $44.32 | 130,003 |