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
- 1999-01-12 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 | $18.50 | $24.50 | 2,200 | — | — |
| 2008-12-30 | $19.40 | $25.70 | 0 | — | — |
| 2008-12-29 | $19.40 | $25.70 | 2,100 | — | — |
| 2008-12-26 | $18.37 | $24.33 | 1,200 | — | — |
| 2008-12-24 | $18.95 | $24.80 | 700 | — | — |
| 2008-12-23 | $19.54 | $25.57 | 5,300 | — | — |
| 2008-12-22 | $19.53 | $25.55 | 300 | — | — |
| 2008-12-19 | $19.54 | $25.57 | 3,600 | — | — |
| 2008-12-18 | $19.50 | $25.51 | 1,000 | — | — |
| 2008-12-17 | $19.60 | $25.65 | 2,500 | — | — |
| 2008-12-16 | $19.75 | $25.84 | 700 | — | — |
| 2008-12-15 | $19.60 | $25.65 | 300 | — | — |
| 2008-12-12 | $20.00 | $26.17 | 1,000 | — | — |
| 2008-12-11 | $19.87 | $26.00 | 1,400 | — | — |
| 2008-12-10 | $19.60 | $25.65 | 5,400 | — | — |
| 2008-12-09 | $20.02 | $26.20 | 0 | — | — |
| 2008-12-08 | $20.02 | $26.20 | 1,700 | — | — |
| 2008-12-05 | $20.00 | $26.17 | 9,200 | — | — |
| 2008-12-04 | $19.75 | $25.84 | 5,700 | — | — |
| 2008-12-03 | $19.72 | $25.80 | 3,100 | — | — |
| 2008-12-02 | $20.50 | $26.82 | 400 | — | — |
| 2008-12-01 | $21.40 | $28.00 | 300 | — | — |
| 2008-11-28 | $20.25 | $26.50 | 0 | — | — |
| 2008-11-26 | $20.25 | $26.50 | 8,100 | — | — |
| 2008-11-25 | $20.50 | $26.82 | 19,800 | — | — |
| 2008-11-24 | $21.75 | $28.46 | 8,000 | — | — |
| 2008-11-21 | $20.03 | $26.21 | 2,300 | — | — |
| 2008-11-20 | $20.00 | $26.17 | 700 | — | — |
| 2008-11-19 | $20.49 | $26.81 | 1,800 | — | — |
| 2008-11-18 | $20.47 | $26.78 | 1,800 | — | — |
| 2008-11-17 | $21.30 | $27.87 | 1,000 | — | — |
| 2008-11-14 | $20.01 | $26.18 | 0 | — | — |
| 2008-11-13 | $20.01 | $26.18 | 100 | — | — |
| 2008-11-12 | $20.06 | $26.25 | 1,200 | — | — |
| 2008-11-11 | $21.00 | $27.48 | 3,400 | — | — |
| 2008-11-10 | $21.00 | $27.48 | 2,700 | — | — |
| 2008-11-07 | $20.48 | $26.80 | 900 | — | — |
| 2008-11-06 | $20.00 | $26.17 | 1,900 | — | — |
| 2008-11-05 | $20.50 | $26.82 | 1,700 | — | — |
| 2008-11-04 | $19.99 | $26.16 | 1,000 | — | — |
| 2008-11-03 | $18.77 | $24.56 | 1,600 | — | — |
| 2008-10-31 | $18.04 | $23.60 | 3,000 | — | — |
| 2008-10-30 | $19.02 | $24.89 | 8,400 | — | — |
| 2008-10-29 | $19.25 | $25.19 | 0 | — | — |
| 2008-10-28 | $19.25 | $25.19 | 1,100 | — | — |
| 2008-10-27 | $19.05 | $24.93 | 1,300 | — | — |
| 2008-10-24 | $20.25 | $26.50 | 0 | — | — |
| 2008-10-23 | $20.25 | $26.50 | 1,500 | — | — |
| 2008-10-22 | $20.49 | $26.81 | 0 | — | — |
| 2008-10-21 | $20.49 | $26.81 | 1,000 | — | — |
| 2008-10-20 | $20.25 | $26.50 | 0 | — | — |
| 2008-10-17 | $20.25 | $26.50 | 1,300 | — | — |
| 2008-10-16 | $20.24 | $26.48 | 200 | — | — |
| 2008-10-15 | $19.74 | $25.83 | 0 | — | — |
| 2008-10-14 | $19.74 | $25.83 | 800 | — | — |
| 2008-10-13 | $19.13 | $25.03 | 1,400 | — | — |
| 2008-10-10 | $18.96 | $24.81 | 1,200 | — | — |
| 2008-10-09 | $17.78 | $23.26 | 1,000 | — | — |
| 2008-10-08 | $18.77 | $24.56 | 7,700 | — | — |
| 2008-10-07 | $20.58 | $26.93 | 2,000 | — | — |
| 2008-10-06 | $18.78 | $24.57 | 1,200 | — | — |
| 2008-10-03 | $20.25 | $26.50 | 0 | — | — |
| 2008-10-02 | $20.25 | $26.20 | 300 | — | — |
| 2008-10-01 | $20.22 | $26.16 | 200 | — | — |
| 2008-09-30 | $19.75 | $25.55 | 3,200 | — | — |
| 2008-09-29 | $19.00 | $24.58 | 2,800 | — | — |
| 2008-09-26 | $19.59 | $25.34 | 0 | — | — |
| 2008-09-25 | $19.59 | $25.34 | 700 | — | — |
| 2008-09-24 | $21.00 | $27.17 | 1,600 | — | — |
| 2008-09-23 | $19.55 | $25.29 | 1,000 | — | — |
| 2008-09-22 | $21.00 | $27.17 | 0 | — | — |
| 2008-09-19 | $21.00 | $27.17 | 1,600 | — | — |
| 2008-09-18 | $20.94 | $27.09 | 900 | — | — |
| 2008-09-17 | $20.61 | $26.66 | 600 | — | — |
| 2008-09-16 | $20.91 | $27.05 | 700 | — | — |
| 2008-09-15 | $20.00 | $25.87 | 3,000 | — | — |
| 2008-09-12 | $21.20 | $27.42 | 200 | — | — |
| 2008-09-11 | $21.20 | $27.42 | 0 | — | — |
| 2008-09-10 | $21.20 | $27.42 | 200 | — | — |
| 2008-09-09 | $21.20 | $27.42 | 400 | — | — |
| 2008-09-08 | $21.50 | $27.81 | 0 | — | — |
| 2008-09-05 | $21.50 | $27.81 | 400 | — | — |
| 2008-09-04 | $21.75 | $28.14 | 200 | — | — |
| 2008-09-03 | $21.50 | $27.81 | 100 | — | — |
| 2008-09-02 | $21.75 | $28.14 | 400 | — | — |
| 2008-08-29 | $21.75 | $28.14 | 0 | — | — |
| 2008-08-28 | $21.75 | $28.14 | 900 | — | — |
| 2008-08-27 | $21.96 | $28.41 | 0 | — | — |
| 2008-08-26 | $21.96 | $28.41 | 100 | — | — |
| 2008-08-25 | $21.20 | $27.42 | 800 | — | — |
| 2008-08-22 | $21.50 | $27.81 | 200 | — | — |
| 2008-08-21 | $21.51 | $27.83 | 1,900 | — | — |
| 2008-08-20 | $21.50 | $27.81 | 500 | — | — |
| 2008-08-19 | $21.50 | $27.81 | 0 | — | — |
| 2008-08-18 | $21.50 | $27.81 | 1,200 | — | — |
| 2008-08-15 | $21.55 | $27.88 | 0 | — | — |
| 2008-08-14 | $21.55 | $27.88 | 300 | — | — |
| 2008-08-13 | $21.75 | $28.14 | 600 | — | — |
| 2008-08-12 | $21.55 | $27.88 | 200 | — | — |
| 2008-08-11 | $22.50 | $29.11 | 700 | — | — |
| 2008-08-08 | $22.49 | $29.09 | 100 | — | — |
| 2008-08-07 | $21.50 | $27.81 | 200 | — | — |
| 2008-08-06 | $21.60 | $27.94 | 300 | — | — |
| 2008-08-05 | $21.52 | $27.84 | 100 | — | — |
| 2008-08-04 | $21.50 | $27.81 | 400 | — | — |
| 2008-08-01 | $21.55 | $27.88 | 12,500 | — | — |
| 2008-07-31 | $21.55 | $27.88 | 3,800 | — | — |
| 2008-07-30 | $21.60 | $27.94 | 0 | — | — |
| 2008-07-29 | $21.60 | $27.94 | 600 | — | — |
| 2008-07-28 | $21.80 | $28.20 | 900 | — | — |
| 2008-07-25 | $21.60 | $27.94 | 0 | — | — |
| 2008-07-24 | $21.60 | $27.94 | 3,800 | — | — |
| 2008-07-23 | $22.50 | $29.11 | 1,500 | — | — |
| 2008-07-22 | $22.25 | $28.78 | 2,400 | — | — |
| 2008-07-21 | $21.75 | $28.14 | 2,900 | — | — |
| 2008-07-18 | $21.20 | $27.42 | 200 | — | — |
| 2008-07-17 | $21.25 | $27.49 | 1,800 | — | — |
| 2008-07-16 | $21.25 | $27.49 | 5,400 | — | — |
| 2008-07-15 | $21.40 | $27.68 | 3,000 | — | — |
| 2008-07-14 | $21.40 | $27.68 | 3,300 | — | — |
| 2008-07-11 | $21.47 | $27.77 | 200 | — | — |
| 2008-07-10 | $22.00 | $28.46 | 11,900 | — | — |
| 2008-07-09 | $20.97 | $27.13 | 1,100 | — | — |
| 2008-07-08 | $21.55 | $27.88 | 900 | — | — |
| 2008-07-07 | $19.74 | $25.54 | 1,200 | — | — |
| 2008-07-03 | $20.84 | $26.96 | 0 | — | — |
| 2008-07-02 | $20.84 | $26.66 | 1,700 | — | — |
| 2008-07-01 | $21.00 | $26.87 | 2,000 | — | — |
| 2008-06-30 | $21.17 | $27.08 | 3,800 | — | — |
| 2008-06-27 | $20.97 | $26.83 | 5,100 | — | — |
| 2008-06-26 | $20.65 | $26.42 | 4,000 | — | — |
| 2008-06-25 | $19.55 | $25.01 | 13,100 | — | — |
| 2008-06-24 | $19.50 | $24.95 | 17,400 | — | — |
| 2008-06-23 | $21.00 | $26.87 | 1,100 | — | — |
| 2008-06-20 | $19.70 | $25.20 | 9,800 | — | — |
| 2008-06-19 | $22.00 | $28.14 | 2,000 | — | — |
| 2008-06-18 | $21.30 | $27.25 | 7,500 | — | — |
| 2008-06-17 | $21.10 | $26.99 | 5,700 | — | — |
| 2008-06-16 | $22.00 | $28.14 | 1,300 | — | — |
| 2008-06-13 | $21.25 | $27.19 | 5,400 | — | — |
| 2008-06-12 | $21.05 | $26.93 | 900 | — | — |
| 2008-06-11 | $21.50 | $27.51 | 200 | — | — |
| 2008-06-10 | $21.90 | $28.02 | 1,300 | — | — |
| 2008-06-09 | $21.90 | $28.02 | 800 | — | — |
| 2008-06-06 | $21.80 | $27.89 | 1,200 | — | — |
| 2008-06-05 | $21.50 | $27.51 | 800 | — | — |
| 2008-06-04 | $20.10 | $25.71 | 2,700 | — | — |
| 2008-06-03 | $20.10 | $25.71 | 5,200 | — | — |
| 2008-06-02 | $20.35 | $26.03 | 1,500 | — | — |
| 2008-05-30 | $20.20 | $25.84 | 100 | — | — |
| 2008-05-29 | $20.50 | $26.23 | 3,400 | — | — |
| 2008-05-28 | $21.90 | $28.02 | 1,000 | — | — |
| 2008-05-27 | $20.00 | $25.59 | 1,000 | — | — |
| 2008-05-23 | $19.60 | $25.07 | 7,400 | — | — |
| 2008-05-22 | $19.75 | $25.27 | 6,600 | — | — |
| 2008-05-21 | $20.25 | $25.91 | 8,700 | — | — |
| 2008-05-20 | $21.50 | $27.51 | 0 | — | — |
| 2008-05-19 | $21.50 | $27.51 | 3,500 | — | — |
| 2008-05-16 | $21.60 | $27.63 | 600 | — | — |
| 2008-05-15 | $21.80 | $27.89 | 1,500 | — | — |
| 2008-05-14 | $22.25 | $28.46 | 400 | — | — |
| 2008-05-13 | $22.00 | $28.14 | 1,300 | — | — |
| 2008-05-12 | $22.25 | $28.46 | 1,800 | — | — |
| 2008-05-09 | $22.00 | $28.14 | 6,100 | — | — |
| 2008-05-08 | $20.85 | $26.67 | 6,700 | — | — |
| 2008-05-07 | $22.00 | $28.14 | 5,100 | — | — |
| 2008-05-06 | $21.50 | $27.51 | 5,400 | — | — |
| 2008-05-05 | $22.50 | $28.78 | 2,600 | — | — |
| 2008-05-02 | $22.75 | $29.10 | 4,200 | — | — |
| 2008-05-01 | $22.25 | $28.46 | 11,000 | — | — |
| 2008-04-30 | $20.50 | $26.23 | 21,200 | — | — |
| 2008-04-29 | $20.00 | $25.59 | 22,900 | — | — |
| 2008-04-28 | $19.80 | $25.33 | 32,000 | — | — |
| 2008-04-25 | $19.50 | $24.95 | 500 | — | — |
| 2008-04-24 | $19.45 | $24.88 | 2,100 | — | — |
| 2008-04-23 | $18.50 | $23.67 | 6,200 | — | — |
| 2008-04-22 | $19.30 | $24.69 | 2,100 | — | — |
| 2008-04-21 | $19.15 | $24.50 | 4,800 | — | — |
| 2008-04-18 | $20.00 | $25.59 | 25,400 | — | — |
| 2008-04-17 | $19.15 | $24.50 | 500 | — | — |
| 2008-04-16 | $19.95 | $25.52 | 3,800 | — | — |
| 2008-04-15 | $18.90 | $24.18 | 5,500 | — | — |
| 2008-04-14 | $17.75 | $22.71 | 2,800 | — | — |
| 2008-04-11 | $17.90 | $22.90 | 11,700 | — | — |
| 2008-04-10 | $19.25 | $24.63 | 7,500 | — | — |
| 2008-04-09 | $20.10 | $25.71 | 4,000 | — | — |
| 2008-04-08 | $20.10 | $25.71 | 2,100 | — | — |
| 2008-04-07 | $20.15 | $25.78 | 2,900 | — | — |
| 2008-04-04 | $20.50 | $26.23 | 14,000 | — | — |
| 2008-04-03 | $21.25 | $26.89 | 800 | — | — |
| 2008-04-02 | $20.30 | $25.69 | 0 | — | — |
| 2008-04-01 | $20.30 | $25.69 | 9,300 | — | — |
| 2008-03-31 | $20.24 | $25.61 | 7,100 | — | — |
| 2008-03-28 | $23.00 | $29.11 | 7,500 | — | — |
| 2008-03-27 | $22.00 | $27.84 | 0 | — | — |
| 2008-03-26 | $22.00 | $27.84 | 600 | — | — |
| 2008-03-25 | $22.00 | $27.84 | 3,400 | — | — |
| 2008-03-24 | $21.00 | $26.57 | 1,100 | — | — |
| 2008-03-20 | $21.00 | $26.57 | 0 | — | — |
| 2008-03-19 | $21.00 | $26.57 | 900 | — | — |
| 2008-03-18 | $21.20 | $26.83 | 1,900 | — | — |
| 2008-03-17 | $21.00 | $26.57 | 900 | — | — |
| 2008-03-14 | $21.06 | $26.65 | 0 | — | — |
| 2008-03-13 | $21.06 | $26.65 | 1,400 | — | — |
| 2008-03-12 | $21.00 | $26.57 | 0 | — | — |
| 2008-03-11 | $21.00 | $26.57 | 9,400 | — | — |
| 2008-03-10 | $21.50 | $27.21 | 500 | — | — |
| 2008-03-07 | $21.50 | $27.21 | 2,000 | — | — |
| 2008-03-06 | $21.75 | $27.52 | 2,000 | — | — |
| 2008-03-05 | $21.75 | $27.52 | 1,600 | — | — |
| 2008-03-04 | $22.10 | $27.97 | 700 | — | — |
| 2008-03-03 | $22.25 | $28.16 | 200 | — | — |
| 2008-02-29 | $23.00 | $29.11 | 4,100 | — | — |
| 2008-02-28 | $22.50 | $28.47 | 100 | — | — |
| 2008-02-27 | $22.50 | $28.47 | 100 | — | — |
| 2008-02-26 | $22.50 | $28.47 | 100 | — | — |
| 2008-02-25 | $22.55 | $28.54 | 0 | — | — |
| 2008-02-22 | $22.55 | $28.54 | 1,300 | — | — |
| 2008-02-21 | $23.00 | $29.11 | 1,900 | — | — |
| 2008-02-20 | $23.00 | $29.11 | 1,800 | — | — |
| 2008-02-19 | $23.00 | $29.11 | 200 | — | — |
| 2008-02-15 | $22.75 | $28.79 | 200 | — | — |
| 2008-02-14 | $22.72 | $28.75 | 0 | — | — |
| 2008-02-13 | $22.72 | $28.75 | 4,400 | — | — |
| 2008-02-12 | $23.00 | $29.11 | 0 | — | — |
| 2008-02-11 | $23.00 | $29.11 | 0 | — | — |
| 2008-02-08 | $23.00 | $29.11 | 200 | — | — |
| 2008-02-07 | $22.25 | $28.16 | 1,200 | — | — |
| 2008-02-06 | $22.00 | $27.84 | 0 | — | — |
| 2008-02-05 | $22.00 | $27.84 | 1,200 | — | — |
| 2008-02-04 | $22.00 | $27.84 | 100 | — | — |
| 2008-02-01 | $22.00 | $27.84 | 2,000 | — | — |
| 2008-01-31 | $22.50 | $28.47 | 200 | — | — |
| 2008-01-30 | $22.00 | $27.84 | 4,700 | — | — |
| 2008-01-29 | $22.00 | $27.84 | 600 | — | — |
| 2008-01-28 | $22.00 | $27.84 | 1,300 | — | — |
| 2008-01-25 | $23.00 | $29.11 | 4,300 | — | — |
| 2008-01-24 | $23.00 | $29.11 | 700 | — | — |
| 2008-01-23 | $22.00 | $27.84 | 1,100 | — | — |
| 2008-01-22 | $21.25 | $26.89 | 1,400 | — | — |
| 2008-01-18 | $21.05 | $26.64 | 700 | — | — |
| 2008-01-17 | $21.10 | $26.70 | 1,300 | — | — |
| 2008-01-16 | $22.10 | $27.97 | 2,400 | — | — |
| 2008-01-15 | $21.50 | $27.21 | 1,400 | — | — |
| 2008-01-14 | $22.50 | $28.47 | 300 | — | — |
| 2008-01-11 | $23.00 | $29.11 | 2,900 | — | — |
| 2008-01-10 | $22.25 | $28.16 | 5,700 | — | — |
| 2008-01-09 | $23.00 | $29.11 | 2,600 | — | — |
| 2008-01-08 | $23.50 | $29.74 | 200 | — | — |
| 2008-01-07 | $24.00 | $30.37 | 1,900 | — | — |
| 2008-01-04 | $23.75 | $30.05 | 5,900 | — | — |
| 2008-01-03 | $23.50 | $29.74 | 6,100 | — | — |
| 2008-01-02 | $23.40 | $29.61 | 4,600 | — | — |