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
- 2003-07-15 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 | $15.60 | $22.37 | 2,400 |
| 2008-12-30 | $15.80 | $22.66 | 2,300 |
| 2008-12-29 | $16.27 | $23.33 | 1,000 |
| 2008-12-26 | $16.60 | $23.80 | 100 |
| 2008-12-24 | $16.59 | $23.79 | 0 |
| 2008-12-23 | $16.59 | $23.79 | 8,700 |
| 2008-12-22 | $16.39 | $23.50 | 800 |
| 2008-12-19 | $16.27 | $23.33 | 300 |
| 2008-12-18 | $16.24 | $23.29 | 300 |
| 2008-12-17 | $16.21 | $23.24 | 100 |
| 2008-12-16 | $16.25 | $23.30 | 1,400 |
| 2008-12-15 | $16.31 | $23.39 | 400 |
| 2008-12-12 | $16.30 | $23.37 | 1,300 |
| 2008-12-11 | $16.25 | $23.30 | 500 |
| 2008-12-10 | $16.76 | $23.84 | 2,700 |
| 2008-12-09 | $16.00 | $22.76 | 1,400 |
| 2008-12-08 | $16.50 | $23.47 | 500 |
| 2008-12-05 | $16.75 | $23.83 | 2,300 |
| 2008-12-04 | $16.75 | $23.83 | 500 |
| 2008-12-03 | $16.86 | $23.98 | 0 |
| 2008-12-02 | $16.86 | $23.98 | 1,200 |
| 2008-12-01 | $18.55 | $26.39 | 0 |
| 2008-11-28 | $18.55 | $26.39 | 0 |
| 2008-11-26 | $18.55 | $26.39 | 0 |
| 2008-11-25 | $18.55 | $26.39 | 0 |
| 2008-11-24 | $18.55 | $26.39 | 6,400 |
| 2008-11-21 | $17.37 | $24.71 | 2,300 |
| 2008-11-20 | $18.75 | $26.67 | 1,200 |
| 2008-11-19 | $17.50 | $24.89 | 0 |
| 2008-11-18 | $17.50 | $24.89 | 1,900 |
| 2008-11-17 | $19.50 | $27.74 | 0 |
| 2008-11-14 | $19.50 | $27.74 | 700 |
| 2008-11-13 | $18.15 | $25.82 | 0 |
| 2008-11-12 | $18.15 | $25.63 | 2,200 |
| 2008-11-11 | $18.00 | $25.42 | 0 |
| 2008-11-10 | $18.00 | $25.42 | 6,500 |
| 2008-11-07 | $17.50 | $24.71 | 1,200 |
| 2008-11-06 | $17.50 | $24.71 | 0 |
| 2008-11-05 | $17.50 | $24.71 | 0 |
| 2008-11-04 | $17.50 | $24.71 | 0 |
| 2008-11-03 | $17.50 | $24.71 | 100 |
| 2008-10-31 | $17.25 | $24.36 | 200 |
| 2008-10-30 | $16.61 | $23.45 | 900 |
| 2008-10-29 | $17.40 | $24.57 | 4,500 |
| 2008-10-28 | $17.19 | $24.27 | 2,600 |
| 2008-10-27 | $18.13 | $25.60 | 0 |
| 2008-10-24 | $18.13 | $25.60 | 700 |
| 2008-10-23 | $17.10 | $24.15 | 5,700 |
| 2008-10-22 | $17.50 | $24.71 | 1,500 |
| 2008-10-21 | $18.00 | $25.42 | 0 |
| 2008-10-20 | $18.00 | $25.42 | 2,100 |
| 2008-10-17 | $17.99 | $25.40 | 1,600 |
| 2008-10-16 | $16.59 | $23.43 | 4,100 |
| 2008-10-15 | $19.00 | $26.83 | 0 |
| 2008-10-14 | $19.00 | $26.83 | 0 |
| 2008-10-13 | $19.00 | $26.83 | 0 |
| 2008-10-10 | $19.00 | $26.83 | 1,400 |
| 2008-10-09 | $18.50 | $25.94 | 0 |
| 2008-10-08 | $18.50 | $25.94 | 0 |
| 2008-10-07 | $18.50 | $25.94 | 0 |
| 2008-10-06 | $18.50 | $25.94 | 0 |
| 2008-10-03 | $18.50 | $25.94 | 1,100 |
| 2008-10-02 | $18.05 | $25.30 | 200 |
| 2008-10-01 | $19.50 | $27.34 | 1,400 |
| 2008-09-30 | $20.96 | $29.38 | 1,400 |
| 2008-09-29 | $19.50 | $27.34 | 0 |
| 2008-09-26 | $19.50 | $27.34 | 500 |
| 2008-09-25 | $19.52 | $27.37 | 2,200 |
| 2008-09-24 | $19.95 | $27.97 | 3,200 |
| 2008-09-23 | $19.50 | $27.34 | 900 |
| 2008-09-22 | $19.90 | $27.90 | 3,400 |
| 2008-09-19 | $18.00 | $25.23 | 7,200 |
| 2008-09-18 | $17.62 | $24.70 | 4,200 |
| 2008-09-17 | $19.00 | $26.64 | 14,300 |
| 2008-09-16 | $20.00 | $28.04 | 500 |
| 2008-09-15 | $20.15 | $28.25 | 1,000 |
| 2008-09-12 | $20.00 | $28.04 | 0 |
| 2008-09-11 | $20.00 | $28.04 | 0 |
| 2008-09-10 | $20.00 | $27.85 | 700 |
| 2008-09-09 | $20.85 | $29.04 | 0 |
| 2008-09-08 | $20.85 | $29.04 | 600 |
| 2008-09-05 | $20.45 | $28.48 | 3,400 |
| 2008-09-04 | $20.66 | $28.77 | 7,600 |
| 2008-09-03 | $21.78 | $30.33 | 0 |
| 2008-09-02 | $21.78 | $30.33 | 1,400 |
| 2008-08-29 | $21.64 | $30.14 | 1,800 |
| 2008-08-28 | $20.87 | $29.06 | 500 |
| 2008-08-27 | $20.53 | $28.59 | 1,200 |
| 2008-08-26 | $20.50 | $28.55 | 1,400 |
| 2008-08-25 | $20.71 | $28.84 | 200 |
| 2008-08-22 | $20.71 | $28.84 | 1,400 |
| 2008-08-21 | $21.00 | $29.24 | 3,800 |
| 2008-08-20 | $21.24 | $29.58 | 9,100 |
| 2008-08-19 | $20.75 | $28.90 | 4,500 |
| 2008-08-18 | $20.95 | $29.17 | 0 |
| 2008-08-15 | $20.95 | $29.17 | 1,100 |
| 2008-08-14 | $20.95 | $29.17 | 800 |
| 2008-08-13 | $21.00 | $29.24 | 2,200 |
| 2008-08-12 | $20.20 | $27.95 | 4,500 |
| 2008-08-11 | $20.00 | $27.67 | 3,200 |
| 2008-08-08 | $20.20 | $27.95 | 3,000 |
| 2008-08-07 | $20.50 | $28.36 | 0 |
| 2008-08-06 | $20.50 | $28.36 | 900 |
| 2008-08-05 | $20.90 | $28.91 | 2,800 |
| 2008-08-04 | $20.59 | $28.48 | 300 |
| 2008-08-01 | $20.50 | $28.36 | 2,400 |
| 2008-07-31 | $20.50 | $28.36 | 1,300 |
| 2008-07-30 | $20.50 | $28.36 | 1,200 |
| 2008-07-29 | $20.00 | $27.67 | 1,600 |
| 2008-07-28 | $19.02 | $26.31 | 300 |
| 2008-07-25 | $19.99 | $27.65 | 0 |
| 2008-07-24 | $19.99 | $27.65 | 2,300 |
| 2008-07-23 | $20.00 | $27.67 | 5,000 |
| 2008-07-22 | $18.76 | $25.95 | 4,300 |
| 2008-07-21 | $19.50 | $26.98 | 2,100 |
| 2008-07-18 | $19.00 | $26.29 | 700 |
| 2008-07-17 | $18.80 | $26.01 | 9,300 |
| 2008-07-16 | $16.50 | $22.83 | 15,800 |
| 2008-07-15 | $15.25 | $21.10 | 22,100 |
| 2008-07-14 | $20.00 | $27.67 | 100 |
| 2008-07-11 | $20.00 | $27.67 | 500 |
| 2008-07-10 | $20.00 | $27.48 | 200 |
| 2008-07-09 | $20.25 | $27.83 | 2,100 |
| 2008-07-08 | $21.00 | $28.86 | 0 |
| 2008-07-07 | $21.00 | $28.86 | 1,500 |
| 2008-07-03 | $21.20 | $29.13 | 1,000 |
| 2008-07-02 | $21.50 | $29.55 | 0 |
| 2008-07-01 | $21.50 | $29.55 | 100 |
| 2008-06-30 | $22.20 | $30.51 | 0 |
| 2008-06-27 | $22.20 | $30.51 | 1,400 |
| 2008-06-26 | $21.67 | $29.78 | 0 |
| 2008-06-25 | $21.67 | $29.78 | 400 |
| 2008-06-24 | $22.70 | $31.20 | 0 |
| 2008-06-23 | $22.70 | $31.20 | 4,300 |
| 2008-06-20 | $22.74 | $31.25 | 5,300 |
| 2008-06-19 | $22.72 | $31.22 | 1,700 |
| 2008-06-18 | $22.80 | $31.33 | 2,600 |
| 2008-06-17 | $22.78 | $31.30 | 3,400 |
| 2008-06-16 | $21.78 | $29.93 | 1,800 |
| 2008-06-13 | $22.00 | $30.23 | 2,100 |
| 2008-06-12 | $23.00 | $31.61 | 700 |
| 2008-06-11 | $23.10 | $31.56 | 1,900 |
| 2008-06-10 | $22.80 | $31.15 | 5,700 |
| 2008-06-09 | $23.00 | $31.43 | 200 |
| 2008-06-06 | $23.00 | $31.43 | 3,600 |
| 2008-06-05 | $23.05 | $31.49 | 1,000 |
| 2008-06-04 | $23.05 | $31.49 | 1,000 |
| 2008-06-03 | $23.00 | $31.43 | 2,000 |
| 2008-06-02 | $22.85 | $31.22 | 1,100 |
| 2008-05-30 | $22.70 | $31.02 | 1,600 |
| 2008-05-29 | $22.20 | $30.33 | 0 |
| 2008-05-28 | $22.20 | $30.33 | 1,700 |
| 2008-05-27 | $22.24 | $30.39 | 6,800 |
| 2008-05-23 | $22.25 | $30.40 | 400 |
| 2008-05-22 | $22.25 | $30.40 | 2,300 |
| 2008-05-21 | $22.48 | $30.71 | 2,300 |
| 2008-05-20 | $22.15 | $30.26 | 500 |
| 2008-05-19 | $22.00 | $30.06 | 2,800 |
| 2008-05-16 | $22.51 | $30.76 | 100 |
| 2008-05-15 | $22.99 | $31.41 | 0 |
| 2008-05-14 | $22.99 | $31.41 | 200 |
| 2008-05-13 | $22.50 | $30.74 | 600 |
| 2008-05-12 | $22.54 | $30.62 | 1,100 |
| 2008-05-09 | $22.74 | $30.89 | 1,100 |
| 2008-05-08 | $22.90 | $31.10 | 1,100 |
| 2008-05-07 | $22.90 | $31.10 | 2,800 |
| 2008-05-06 | $23.50 | $31.92 | 9,400 |
| 2008-05-05 | $23.40 | $31.78 | 13,200 |
| 2008-05-02 | $23.97 | $32.56 | 10,300 |
| 2008-05-01 | $24.20 | $32.87 | 1,000 |
| 2008-04-30 | $24.15 | $32.80 | 13,200 |
| 2008-04-29 | $24.21 | $32.88 | 400 |
| 2008-04-28 | $24.26 | $32.95 | 14,300 |
| 2008-04-25 | $24.50 | $33.28 | 7,100 |
| 2008-04-24 | $24.22 | $32.90 | 5,400 |
| 2008-04-23 | $24.36 | $33.09 | 0 |
| 2008-04-22 | $24.36 | $33.09 | 200 |
| 2008-04-21 | $24.20 | $32.87 | 0 |
| 2008-04-18 | $24.20 | $32.87 | 1,000 |
| 2008-04-17 | $24.74 | $33.60 | 400 |
| 2008-04-16 | $24.30 | $33.01 | 0 |
| 2008-04-15 | $24.30 | $33.01 | 5,900 |
| 2008-04-14 | $24.38 | $33.11 | 2,200 |
| 2008-04-11 | $24.95 | $33.89 | 0 |
| 2008-04-10 | $24.95 | $33.71 | 9,200 |
| 2008-04-09 | $24.74 | $33.42 | 1,000 |
| 2008-04-08 | $24.51 | $33.11 | 700 |
| 2008-04-07 | $24.68 | $33.34 | 1,200 |
| 2008-04-04 | $24.30 | $32.83 | 4,100 |
| 2008-04-03 | $24.65 | $33.30 | 1,500 |
| 2008-04-02 | $24.75 | $33.44 | 3,300 |
| 2008-04-01 | $24.87 | $33.60 | 100 |
| 2008-03-31 | $24.50 | $33.10 | 3,200 |
| 2008-03-28 | $24.49 | $33.09 | 300 |
| 2008-03-27 | $24.50 | $33.10 | 2,900 |
| 2008-03-26 | $24.50 | $33.10 | 1,100 |
| 2008-03-25 | $24.50 | $33.10 | 1,800 |
| 2008-03-24 | $24.30 | $32.83 | 4,900 |
| 2008-03-20 | $24.50 | $33.10 | 0 |
| 2008-03-19 | $24.50 | $33.10 | 400 |
| 2008-03-18 | $24.25 | $32.76 | 3,900 |
| 2008-03-17 | $24.20 | $32.69 | 1,400 |
| 2008-03-14 | $23.75 | $32.09 | 900 |
| 2008-03-13 | $24.50 | $33.10 | 3,900 |
| 2008-03-12 | $24.50 | $32.92 | 9,900 |
| 2008-03-11 | $24.40 | $32.79 | 6,200 |
| 2008-03-10 | $24.50 | $32.92 | 9,200 |
| 2008-03-07 | $24.50 | $32.92 | 3,900 |
| 2008-03-06 | $24.41 | $32.80 | 5,700 |
| 2008-03-05 | $24.60 | $33.05 | 4,000 |
| 2008-03-04 | $24.53 | $32.96 | 7,100 |
| 2008-03-03 | $24.54 | $32.97 | 1,000 |
| 2008-02-29 | $24.41 | $32.80 | 3,500 |
| 2008-02-28 | $24.64 | $33.11 | 700 |
| 2008-02-27 | $24.35 | $32.72 | 1,500 |
| 2008-02-26 | $24.46 | $32.87 | 1,500 |
| 2008-02-25 | $24.07 | $32.34 | 10,700 |
| 2008-02-22 | $24.28 | $32.62 | 2,200 |
| 2008-02-21 | $24.56 | $33.00 | 4,700 |
| 2008-02-20 | $24.25 | $32.58 | 5,500 |
| 2008-02-19 | $24.25 | $32.58 | 11,100 |
| 2008-02-15 | $24.21 | $32.53 | 200 |
| 2008-02-14 | $24.21 | $32.53 | 12,700 |
| 2008-02-13 | $24.21 | $32.53 | 10,200 |
| 2008-02-12 | $24.00 | $32.07 | 5,400 |
| 2008-02-11 | $24.05 | $32.14 | 24,700 |
| 2008-02-08 | $24.00 | $32.07 | 11,900 |
| 2008-02-07 | $24.00 | $32.07 | 4,900 |
| 2008-02-06 | $24.17 | $32.30 | 15,100 |
| 2008-02-05 | $24.19 | $32.32 | 15,700 |
| 2008-02-04 | $24.00 | $32.07 | 10,600 |
| 2008-02-01 | $23.90 | $31.94 | 7,000 |
| 2008-01-31 | $24.00 | $32.07 | 13,900 |
| 2008-01-30 | $24.00 | $32.07 | 11,000 |
| 2008-01-29 | $24.10 | $32.20 | 2,900 |
| 2008-01-28 | $24.05 | $32.14 | 1,000 |
| 2008-01-25 | $23.82 | $31.83 | 11,300 |
| 2008-01-24 | $24.10 | $32.20 | 0 |
| 2008-01-23 | $24.10 | $32.20 | 3,800 |
| 2008-01-22 | $24.10 | $32.20 | 2,700 |
| 2008-01-18 | $24.00 | $32.07 | 2,000 |
| 2008-01-17 | $24.00 | $32.07 | 20,800 |
| 2008-01-16 | $24.20 | $32.34 | 5,000 |
| 2008-01-15 | $24.13 | $32.24 | 4,900 |
| 2008-01-14 | $24.05 | $32.14 | 3,300 |
| 2008-01-11 | $24.01 | $31.91 | 3,200 |
| 2008-01-10 | $24.00 | $31.89 | 1,400 |
| 2008-01-09 | $24.00 | $31.89 | 4,100 |
| 2008-01-08 | $24.19 | $32.14 | 0 |
| 2008-01-07 | $24.19 | $32.14 | 0 |
| 2008-01-04 | $24.19 | $32.14 | 0 |
| 2008-01-03 | $24.19 | $32.14 | 900 |
| 2008-01-02 | $23.51 | $31.24 | 700 |