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
- 1998-05-07 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 | $15.75 | $21.73 | 1,500 | — | — |
| 2008-12-30 | $14.99 | $20.68 | 0 | — | — |
| 2008-12-29 | $14.99 | $20.68 | 3,700 | — | — |
| 2008-12-26 | $14.51 | $20.01 | 400 | — | — |
| 2008-12-24 | $14.61 | $20.15 | 1,400 | — | — |
| 2008-12-23 | $14.99 | $20.68 | 3,000 | — | — |
| 2008-12-22 | $14.04 | $19.37 | 1,800 | — | — |
| 2008-12-19 | $12.94 | $17.85 | 3,000 | — | — |
| 2008-12-18 | $14.97 | $20.65 | 500 | — | — |
| 2008-12-17 | $16.27 | $22.44 | 100 | — | — |
| 2008-12-16 | $15.00 | $20.69 | 900 | — | — |
| 2008-12-15 | $14.75 | $20.35 | 400 | — | — |
| 2008-12-12 | $14.50 | $20.00 | 2,300 | — | — |
| 2008-12-11 | $14.60 | $20.14 | 5,700 | — | — |
| 2008-12-10 | $18.70 | $25.37 | 400 | — | — |
| 2008-12-09 | $18.04 | $24.47 | 300 | — | — |
| 2008-12-08 | $19.00 | $25.77 | 700 | — | — |
| 2008-12-05 | $19.00 | $25.77 | 200 | — | — |
| 2008-12-04 | $19.16 | $25.99 | 2,600 | — | — |
| 2008-12-03 | $14.61 | $19.82 | 0 | — | — |
| 2008-12-02 | $14.61 | $19.82 | 100 | — | — |
| 2008-12-01 | $14.25 | $19.33 | 2,000 | — | — |
| 2008-11-28 | $15.00 | $20.35 | 2,500 | — | — |
| 2008-11-26 | $17.16 | $23.28 | 1,300 | — | — |
| 2008-11-25 | $17.50 | $23.74 | 200 | — | — |
| 2008-11-24 | $17.00 | $23.06 | 1,100 | — | — |
| 2008-11-21 | $17.00 | $23.06 | 300 | — | — |
| 2008-11-20 | $17.21 | $23.35 | 0 | — | — |
| 2008-11-19 | $17.21 | $23.35 | 100 | — | — |
| 2008-11-18 | $17.83 | $24.19 | 800 | — | — |
| 2008-11-17 | $19.25 | $26.11 | 0 | — | — |
| 2008-11-14 | $19.25 | $26.11 | 200 | — | — |
| 2008-11-13 | $19.00 | $25.77 | 1,500 | — | — |
| 2008-11-12 | $17.75 | $24.08 | 300 | — | — |
| 2008-11-11 | $18.59 | $25.22 | 300 | — | — |
| 2008-11-10 | $19.00 | $25.77 | 300 | — | — |
| 2008-11-07 | $19.25 | $26.11 | 0 | — | — |
| 2008-11-06 | $19.25 | $26.11 | 0 | — | — |
| 2008-11-05 | $19.25 | $26.11 | 100 | — | — |
| 2008-11-04 | $19.97 | $27.09 | 1,700 | — | — |
| 2008-11-03 | $20.20 | $27.40 | 2,200 | — | — |
| 2008-10-31 | $19.49 | $26.44 | 800 | — | — |
| 2008-10-30 | $18.80 | $25.50 | 400 | — | — |
| 2008-10-29 | $18.75 | $25.43 | 0 | — | — |
| 2008-10-28 | $18.75 | $25.43 | 200 | — | — |
| 2008-10-27 | $18.75 | $25.43 | 200 | — | — |
| 2008-10-24 | $19.00 | $25.77 | 0 | — | — |
| 2008-10-23 | $19.00 | $25.77 | 400 | — | — |
| 2008-10-22 | $18.75 | $25.43 | 2,300 | — | — |
| 2008-10-21 | $18.74 | $25.42 | 0 | — | — |
| 2008-10-20 | $18.74 | $25.42 | 0 | — | — |
| 2008-10-17 | $18.74 | $25.42 | 0 | — | — |
| 2008-10-16 | $18.74 | $25.42 | 4,300 | — | — |
| 2008-10-15 | $19.25 | $26.11 | 300 | — | — |
| 2008-10-14 | $21.93 | $29.75 | 2,000 | — | — |
| 2008-10-13 | $17.25 | $23.40 | 600 | — | — |
| 2008-10-10 | $17.01 | $23.07 | 2,600 | — | — |
| 2008-10-09 | $18.50 | $25.10 | 100 | — | — |
| 2008-10-08 | $19.00 | $25.77 | 3,800 | — | — |
| 2008-10-07 | $19.03 | $25.81 | 3,100 | — | — |
| 2008-10-06 | $20.99 | $28.47 | 8,100 | — | — |
| 2008-10-03 | $23.50 | $31.88 | 1,800 | — | — |
| 2008-10-02 | $23.00 | $31.20 | 1,500 | — | — |
| 2008-10-01 | $23.00 | $31.20 | 4,700 | — | — |
| 2008-09-30 | $20.50 | $27.81 | 2,100 | — | — |
| 2008-09-29 | $20.50 | $27.81 | 1,800 | — | — |
| 2008-09-26 | $23.00 | $31.20 | 800 | — | — |
| 2008-09-25 | $22.17 | $30.07 | 800 | — | — |
| 2008-09-24 | $23.00 | $31.20 | 500 | — | — |
| 2008-09-23 | $21.00 | $28.49 | 0 | — | — |
| 2008-09-22 | $21.00 | $28.49 | 300 | — | — |
| 2008-09-19 | $20.15 | $27.33 | 2,700 | — | — |
| 2008-09-18 | $21.00 | $28.49 | 600 | — | — |
| 2008-09-17 | $20.51 | $27.82 | 1,100 | — | — |
| 2008-09-16 | $20.26 | $27.48 | 900 | — | — |
| 2008-09-15 | $21.24 | $28.81 | 800 | — | — |
| 2008-09-12 | $20.25 | $27.47 | 900 | — | — |
| 2008-09-11 | $21.00 | $28.49 | 0 | — | — |
| 2008-09-10 | $21.00 | $28.07 | 200 | — | — |
| 2008-09-09 | $21.26 | $28.41 | 1,300 | — | — |
| 2008-09-08 | $22.95 | $30.67 | 100 | — | — |
| 2008-09-05 | $22.00 | $29.40 | 0 | — | — |
| 2008-09-04 | $22.00 | $29.40 | 300 | — | — |
| 2008-09-03 | $22.00 | $29.40 | 2,700 | — | — |
| 2008-09-02 | $21.75 | $29.07 | 300 | — | — |
| 2008-08-29 | $22.92 | $30.63 | 0 | — | — |
| 2008-08-28 | $22.92 | $30.63 | 0 | — | — |
| 2008-08-27 | $22.92 | $30.63 | 500 | — | — |
| 2008-08-26 | $21.53 | $28.77 | 2,100 | — | — |
| 2008-08-25 | $22.95 | $30.67 | 1,000 | — | — |
| 2008-08-22 | $22.95 | $30.67 | 0 | — | — |
| 2008-08-21 | $22.95 | $30.67 | 700 | — | — |
| 2008-08-20 | $22.68 | $30.31 | 400 | — | — |
| 2008-08-19 | $21.00 | $28.07 | 200 | — | — |
| 2008-08-18 | $20.30 | $27.13 | 0 | — | — |
| 2008-08-15 | $20.30 | $27.13 | 2,500 | — | — |
| 2008-08-14 | $22.39 | $29.92 | 0 | — | — |
| 2008-08-13 | $22.39 | $29.92 | 400 | — | — |
| 2008-08-12 | $21.49 | $28.72 | 0 | — | — |
| 2008-08-11 | $21.49 | $28.72 | 4,000 | — | — |
| 2008-08-08 | $21.70 | $29.00 | 4,200 | — | — |
| 2008-08-07 | $21.75 | $29.07 | 0 | — | — |
| 2008-08-06 | $21.75 | $29.07 | 1,900 | — | — |
| 2008-08-05 | $22.50 | $30.07 | 100 | — | — |
| 2008-08-04 | $21.82 | $29.16 | 0 | — | — |
| 2008-08-01 | $21.82 | $29.16 | 1,200 | — | — |
| 2008-07-31 | $21.82 | $29.16 | 800 | — | — |
| 2008-07-30 | $20.75 | $27.73 | 3,000 | — | — |
| 2008-07-29 | $20.51 | $27.41 | 0 | — | — |
| 2008-07-28 | $20.51 | $27.41 | 0 | — | — |
| 2008-07-25 | $20.51 | $27.41 | 0 | — | — |
| 2008-07-24 | $20.51 | $27.41 | 1,300 | — | — |
| 2008-07-23 | $19.90 | $26.60 | 200 | — | — |
| 2008-07-22 | $19.93 | $26.64 | 1,100 | — | — |
| 2008-07-21 | $19.50 | $26.06 | 2,400 | — | — |
| 2008-07-18 | $18.99 | $25.38 | 2,200 | — | — |
| 2008-07-17 | $18.50 | $24.73 | 1,700 | — | — |
| 2008-07-16 | $19.06 | $25.47 | 500 | — | — |
| 2008-07-15 | $20.00 | $26.73 | 1,500 | — | — |
| 2008-07-14 | $22.51 | $30.08 | 0 | — | — |
| 2008-07-11 | $22.51 | $30.08 | 1,500 | — | — |
| 2008-07-10 | $22.51 | $30.08 | 200 | — | — |
| 2008-07-09 | $22.55 | $30.14 | 0 | — | — |
| 2008-07-08 | $22.55 | $30.14 | 1,200 | — | — |
| 2008-07-07 | $22.50 | $30.07 | 0 | — | — |
| 2008-07-03 | $22.50 | $30.07 | 600 | — | — |
| 2008-07-02 | $22.26 | $29.75 | 4,400 | — | — |
| 2008-07-01 | $24.94 | $33.33 | 3,900 | — | — |
| 2008-06-30 | $23.00 | $30.74 | 6,800 | — | — |
| 2008-06-27 | $24.32 | $32.50 | 1,700 | — | — |
| 2008-06-26 | $23.00 | $30.74 | 3,500 | — | — |
| 2008-06-25 | $23.00 | $30.74 | 500 | — | — |
| 2008-06-24 | $23.00 | $30.74 | 1,100 | — | — |
| 2008-06-23 | $23.50 | $31.41 | 1,600 | — | — |
| 2008-06-20 | $23.07 | $30.83 | 0 | — | — |
| 2008-06-19 | $23.07 | $30.83 | 700 | — | — |
| 2008-06-18 | $26.19 | $35.00 | 300 | — | — |
| 2008-06-17 | $26.25 | $35.08 | 200 | — | — |
| 2008-06-16 | $27.27 | $36.45 | 300 | — | — |
| 2008-06-13 | $27.27 | $36.45 | 0 | — | — |
| 2008-06-12 | $27.27 | $36.45 | 200 | — | — |
| 2008-06-11 | $27.27 | $36.45 | 600 | — | — |
| 2008-06-10 | $27.00 | $35.67 | 1,500 | — | — |
| 2008-06-09 | $27.50 | $36.33 | 300 | — | — |
| 2008-06-06 | $26.74 | $35.33 | 400 | — | — |
| 2008-06-05 | $26.80 | $35.41 | 0 | — | — |
| 2008-06-04 | $26.80 | $35.41 | 0 | — | — |
| 2008-06-03 | $26.80 | $35.41 | 0 | — | — |
| 2008-06-02 | $26.80 | $35.41 | 500 | — | — |
| 2008-05-30 | $28.75 | $37.98 | 300 | — | — |
| 2008-05-29 | $27.75 | $36.66 | 0 | — | — |
| 2008-05-28 | $27.75 | $36.66 | 0 | — | — |
| 2008-05-27 | $27.75 | $36.66 | 600 | — | — |
| 2008-05-23 | $27.66 | $36.54 | 800 | — | — |
| 2008-05-22 | $27.90 | $36.86 | 0 | — | — |
| 2008-05-21 | $27.90 | $36.86 | 0 | — | — |
| 2008-05-20 | $27.90 | $36.86 | 0 | — | — |
| 2008-05-19 | $27.90 | $36.86 | 200 | — | — |
| 2008-05-16 | $27.50 | $36.33 | 700 | — | — |
| 2008-05-15 | $27.90 | $36.86 | 1,400 | — | — |
| 2008-05-14 | $27.73 | $36.64 | 1,200 | — | — |
| 2008-05-13 | $29.98 | $39.61 | 0 | — | — |
| 2008-05-12 | $29.98 | $39.61 | 0 | — | — |
| 2008-05-09 | $29.98 | $39.61 | 400 | — | — |
| 2008-05-08 | $29.97 | $39.59 | 0 | — | — |
| 2008-05-07 | $29.97 | $39.59 | 0 | — | — |
| 2008-05-06 | $29.97 | $39.59 | 100 | — | — |
| 2008-05-05 | $28.12 | $37.15 | 0 | — | — |
| 2008-05-02 | $28.12 | $37.15 | 2,100 | — | — |
| 2008-05-01 | $28.50 | $37.65 | 0 | — | — |
| 2008-04-30 | $28.50 | $37.65 | 0 | — | — |
| 2008-04-29 | $28.50 | $37.65 | 200 | — | — |
| 2008-04-28 | $28.53 | $37.69 | 0 | — | — |
| 2008-04-25 | $28.53 | $37.69 | 0 | — | — |
| 2008-04-24 | $28.53 | $37.69 | 0 | — | — |
| 2008-04-23 | $28.53 | $37.69 | 500 | — | — |
| 2008-04-22 | $29.70 | $39.24 | 0 | — | — |
| 2008-04-21 | $29.70 | $39.24 | 200 | — | — |
| 2008-04-18 | $29.48 | $38.95 | 400 | — | — |
| 2008-04-17 | $29.75 | $39.30 | 1,100 | — | — |
| 2008-04-16 | $29.50 | $38.97 | 1,000 | — | — |
| 2008-04-15 | $28.71 | $37.93 | 900 | — | — |
| 2008-04-14 | $30.00 | $39.63 | 4,300 | — | — |
| 2008-04-11 | $29.88 | $39.48 | 600 | — | — |
| 2008-04-10 | $27.72 | $36.62 | 400 | — | — |
| 2008-04-09 | $27.80 | $36.73 | 0 | — | — |
| 2008-04-08 | $27.80 | $36.73 | 400 | — | — |
| 2008-04-07 | $27.51 | $36.34 | 1,300 | — | — |
| 2008-04-04 | $27.00 | $35.67 | 200 | — | — |
| 2008-04-03 | $27.24 | $35.99 | 0 | — | — |
| 2008-04-02 | $27.24 | $35.99 | 200 | — | — |
| 2008-04-01 | $27.68 | $36.57 | 800 | — | — |
| 2008-03-31 | $27.60 | $36.46 | 900 | — | — |
| 2008-03-28 | $27.95 | $36.93 | 1,100 | — | — |
| 2008-03-27 | $27.93 | $36.90 | 900 | — | — |
| 2008-03-26 | $26.50 | $35.01 | 1,800 | — | — |
| 2008-03-25 | $25.90 | $34.22 | 900 | — | — |
| 2008-03-24 | $26.00 | $34.35 | 1,700 | — | — |
| 2008-03-20 | $27.93 | $36.90 | 400 | — | — |
| 2008-03-19 | $25.47 | $33.65 | 800 | — | — |
| 2008-03-18 | $26.51 | $35.02 | 1,200 | — | — |
| 2008-03-17 | $29.43 | $38.88 | 1,800 | — | — |
| 2008-03-14 | $28.80 | $38.05 | 1,200 | — | — |
| 2008-03-13 | $25.01 | $33.04 | 100 | — | — |
| 2008-03-12 | $28.50 | $37.65 | 0 | — | — |
| 2008-03-11 | $28.50 | $37.24 | 900 | — | — |
| 2008-03-10 | $30.00 | $39.20 | 0 | — | — |
| 2008-03-07 | $30.00 | $39.20 | 2,300 | — | — |
| 2008-03-06 | $29.43 | $38.46 | 0 | — | — |
| 2008-03-05 | $29.43 | $38.46 | 0 | — | — |
| 2008-03-04 | $29.43 | $38.46 | 0 | — | — |
| 2008-03-03 | $29.43 | $38.46 | 1,200 | — | — |
| 2008-02-29 | $28.51 | $37.26 | 4,000 | — | — |
| 2008-02-28 | $30.42 | $39.75 | 300 | — | — |
| 2008-02-27 | $31.37 | $40.99 | 0 | — | — |
| 2008-02-26 | $31.37 | $40.99 | 0 | — | — |
| 2008-02-25 | $31.37 | $40.99 | 1,100 | — | — |
| 2008-02-22 | $31.94 | $41.74 | 400 | — | — |
| 2008-02-21 | $30.07 | $39.29 | 0 | — | — |
| 2008-02-20 | $30.07 | $39.29 | 700 | — | — |
| 2008-02-19 | $30.75 | $40.18 | 400 | — | — |
| 2008-02-15 | $29.82 | $38.97 | 100 | — | — |
| 2008-02-14 | $30.50 | $39.86 | 0 | — | — |
| 2008-02-13 | $30.50 | $39.86 | 100 | — | — |
| 2008-02-12 | $31.00 | $40.51 | 200 | — | — |
| 2008-02-11 | $30.00 | $39.20 | 100 | — | — |
| 2008-02-08 | $30.70 | $40.12 | 2,200 | — | — |
| 2008-02-07 | $31.75 | $41.49 | 100 | — | — |
| 2008-02-06 | $31.69 | $41.41 | 400 | — | — |
| 2008-02-05 | $30.15 | $39.40 | 0 | — | — |
| 2008-02-04 | $30.15 | $39.40 | 2,000 | — | — |
| 2008-02-01 | $29.76 | $38.89 | 0 | — | — |
| 2008-01-31 | $29.76 | $38.89 | 700 | — | — |
| 2008-01-30 | $31.19 | $40.76 | 700 | — | — |
| 2008-01-29 | $29.53 | $38.59 | 100 | — | — |
| 2008-01-28 | $30.10 | $39.33 | 2,300 | — | — |
| 2008-01-25 | $30.80 | $40.25 | 600 | — | — |
| 2008-01-24 | $30.81 | $40.26 | 300 | — | — |
| 2008-01-23 | $30.80 | $40.25 | 500 | — | — |
| 2008-01-22 | $30.80 | $40.25 | 200 | — | — |
| 2008-01-18 | $30.80 | $40.25 | 700 | — | — |
| 2008-01-17 | $30.80 | $40.25 | 0 | — | — |
| 2008-01-16 | $30.80 | $40.25 | 1,100 | — | — |
| 2008-01-15 | $31.06 | $40.59 | 300 | — | — |
| 2008-01-14 | $31.99 | $41.80 | 3,800 | — | — |
| 2008-01-11 | $32.19 | $42.07 | 900 | — | — |
| 2008-01-10 | $32.19 | $42.07 | 400 | — | — |
| 2008-01-09 | $30.64 | $40.04 | 1,100 | — | — |
| 2008-01-08 | $31.69 | $41.41 | 800 | — | — |
| 2008-01-07 | $30.87 | $40.34 | 600 | — | — |
| 2008-01-04 | $32.17 | $42.04 | 1,400 | — | — |
| 2008-01-03 | $32.00 | $41.82 | 2,400 | — | — |
| 2008-01-02 | $31.74 | $41.48 | 1,200 | — | — |