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
- 1983-07-25 to 2026-09-02
- 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 | $15.40 | $18.06 | 1,800 | — | — |
| 2008-12-30 | $15.02 | $17.62 | 5,500 | — | — |
| 2008-12-29 | $15.01 | $17.61 | 3,800 | — | — |
| 2008-12-26 | $15.05 | $17.65 | 1,900 | — | — |
| 2008-12-24 | $14.60 | $17.13 | 3,800 | — | — |
| 2008-12-23 | $15.20 | $17.83 | 1,700 | — | — |
| 2008-12-22 | $15.00 | $17.59 | 3,600 | — | — |
| 2008-12-19 | $15.10 | $17.71 | 1,500 | — | — |
| 2008-12-18 | $14.83 | $17.40 | 1,400 | — | — |
| 2008-12-17 | $15.00 | $17.59 | 8,900 | — | — |
| 2008-12-16 | $14.34 | $16.82 | 2,100 | — | — |
| 2008-12-15 | $14.98 | $17.57 | 12,600 | — | — |
| 2008-12-12 | $14.75 | $17.30 | 2,600 | — | — |
| 2008-12-11 | $15.50 | $18.18 | 4,100 | — | — |
| 2008-12-10 | $15.50 | $18.18 | 12,100 | — | — |
| 2008-12-09 | $16.70 | $18.42 | 22,500 | — | — |
| 2008-12-08 | $16.25 | $17.92 | 35,300 | — | — |
| 2008-12-05 | $16.28 | $17.95 | 4,100 | — | — |
| 2008-12-04 | $16.00 | $17.64 | 4,300 | — | — |
| 2008-12-03 | $16.10 | $17.75 | 8,700 | — | — |
| 2008-12-02 | $16.60 | $18.31 | 5,100 | — | — |
| 2008-12-01 | $16.05 | $17.70 | 2,700 | — | — |
| 2008-11-28 | $16.25 | $17.92 | 1,200 | — | — |
| 2008-11-26 | $15.91 | $17.54 | 700 | — | — |
| 2008-11-25 | $15.80 | $17.42 | 1,800 | — | — |
| 2008-11-24 | $15.95 | $17.59 | 900 | — | — |
| 2008-11-21 | $15.60 | $17.20 | 1,200 | — | — |
| 2008-11-20 | $15.90 | $17.53 | 900 | — | — |
| 2008-11-19 | $16.10 | $17.75 | 600 | — | — |
| 2008-11-18 | $15.90 | $17.53 | 6,700 | — | — |
| 2008-11-17 | $15.75 | $17.37 | 2,300 | — | — |
| 2008-11-14 | $16.05 | $17.70 | 3,900 | — | — |
| 2008-11-13 | $16.10 | $17.75 | 4,200 | — | — |
| 2008-11-12 | $15.75 | $17.37 | 900 | — | — |
| 2008-11-11 | $16.15 | $17.81 | 0 | — | — |
| 2008-11-10 | $16.15 | $17.81 | 1,900 | — | — |
| 2008-11-07 | $15.76 | $17.38 | 1,100 | — | — |
| 2008-11-06 | $15.82 | $17.45 | 5,100 | — | — |
| 2008-11-05 | $16.10 | $17.75 | 4,800 | — | — |
| 2008-11-04 | $16.00 | $17.64 | 200 | — | — |
| 2008-11-03 | $15.95 | $17.59 | 3,200 | — | — |
| 2008-10-31 | $15.45 | $17.04 | 1,200 | — | — |
| 2008-10-30 | $15.90 | $17.26 | 1,600 | — | — |
| 2008-10-29 | $15.36 | $16.67 | 5,000 | — | — |
| 2008-10-28 | $14.94 | $16.22 | 7,600 | — | — |
| 2008-10-27 | $14.98 | $16.26 | 0 | — | — |
| 2008-10-24 | $14.98 | $16.26 | 3,000 | — | — |
| 2008-10-23 | $15.10 | $16.39 | 1,000 | — | — |
| 2008-10-22 | $15.37 | $16.68 | 0 | — | — |
| 2008-10-21 | $15.37 | $16.68 | 600 | — | — |
| 2008-10-20 | $15.10 | $16.39 | 900 | — | — |
| 2008-10-17 | $15.00 | $16.28 | 200 | — | — |
| 2008-10-16 | $14.70 | $15.96 | 3,800 | — | — |
| 2008-10-15 | $14.90 | $16.17 | 700 | — | — |
| 2008-10-14 | $15.00 | $16.28 | 8,700 | — | — |
| 2008-10-13 | $14.26 | $15.48 | 2,900 | — | — |
| 2008-10-10 | $14.30 | $15.52 | 4,300 | — | — |
| 2008-10-09 | $14.81 | $16.07 | 500 | — | — |
| 2008-10-08 | $14.81 | $16.07 | 2,900 | — | — |
| 2008-10-07 | $15.40 | $16.72 | 1,500 | — | — |
| 2008-10-06 | $15.40 | $16.72 | 8,900 | — | — |
| 2008-10-03 | $16.00 | $17.37 | 8,400 | — | — |
| 2008-10-02 | $16.25 | $17.64 | 0 | — | — |
| 2008-10-01 | $16.25 | $17.64 | 600 | — | — |
| 2008-09-30 | $16.20 | $17.58 | 2,500 | — | — |
| 2008-09-29 | $16.75 | $18.18 | 2,200 | — | — |
| 2008-09-26 | $16.99 | $18.44 | 2,000 | — | — |
| 2008-09-25 | $16.74 | $18.17 | 900 | — | — |
| 2008-09-24 | $16.75 | $18.18 | 4,800 | — | — |
| 2008-09-23 | $17.37 | $18.85 | 4,600 | — | — |
| 2008-09-22 | $17.25 | $18.72 | 1,500 | — | — |
| 2008-09-19 | $17.25 | $18.72 | 2,500 | — | — |
| 2008-09-18 | $17.46 | $18.95 | 100 | — | — |
| 2008-09-17 | $17.65 | $19.16 | 300 | — | — |
| 2008-09-16 | $17.35 | $18.83 | 7,300 | — | — |
| 2008-09-15 | $18.03 | $19.57 | 5,400 | — | — |
| 2008-09-12 | $17.99 | $19.53 | 400 | — | — |
| 2008-09-11 | $17.70 | $19.21 | 3,700 | — | — |
| 2008-09-10 | $18.02 | $19.56 | 100 | — | — |
| 2008-09-09 | $18.10 | $19.65 | 400 | — | — |
| 2008-09-08 | $18.35 | $19.92 | 0 | — | — |
| 2008-09-05 | $18.35 | $19.92 | 4,600 | — | — |
| 2008-09-04 | $18.53 | $20.11 | 0 | — | — |
| 2008-09-03 | $18.53 | $20.11 | 700 | — | — |
| 2008-09-02 | $18.50 | $20.08 | 1,100 | — | — |
| 2008-08-29 | $18.53 | $20.11 | 2,000 | — | — |
| 2008-08-28 | $18.50 | $20.08 | 500 | — | — |
| 2008-08-27 | $18.46 | $20.04 | 200 | — | — |
| 2008-08-26 | $18.25 | $19.81 | 3,600 | — | — |
| 2008-08-25 | $18.09 | $19.64 | 0 | — | — |
| 2008-08-22 | $18.09 | $19.64 | 0 | — | — |
| 2008-08-21 | $18.09 | $19.64 | 4,600 | — | — |
| 2008-08-20 | $17.75 | $19.27 | 1,100 | — | — |
| 2008-08-19 | $18.11 | $19.66 | 7,500 | — | — |
| 2008-08-18 | $18.20 | $19.75 | 1,400 | — | — |
| 2008-08-15 | $18.06 | $19.60 | 3,900 | — | — |
| 2008-08-14 | $18.04 | $19.58 | 32,700 | — | — |
| 2008-08-13 | $17.79 | $19.31 | 6,600 | — | — |
| 2008-08-12 | $17.80 | $19.32 | 2,400 | — | — |
| 2008-08-11 | $17.85 | $19.37 | 2,000 | — | — |
| 2008-08-08 | $17.84 | $19.36 | 7,400 | — | — |
| 2008-08-07 | $17.26 | $18.73 | 200 | — | — |
| 2008-08-06 | $17.35 | $18.83 | 2,000 | — | — |
| 2008-08-05 | $17.49 | $18.98 | 2,300 | — | — |
| 2008-08-04 | $17.56 | $19.06 | 1,800 | — | — |
| 2008-08-01 | $17.80 | $19.32 | 300 | — | — |
| 2008-07-31 | $17.85 | $19.37 | 2,800 | — | — |
| 2008-07-30 | $17.90 | $19.43 | 400 | — | — |
| 2008-07-29 | $18.00 | $19.54 | 400 | — | — |
| 2008-07-28 | $17.75 | $19.27 | 1,600 | — | — |
| 2008-07-25 | $18.00 | $19.54 | 1,400 | — | — |
| 2008-07-24 | $18.00 | $19.54 | 9,100 | — | — |
| 2008-07-23 | $17.90 | $19.16 | 6,900 | — | — |
| 2008-07-22 | $17.75 | $19.00 | 2,400 | — | — |
| 2008-07-21 | $18.00 | $19.26 | 3,400 | — | — |
| 2008-07-18 | $17.25 | $18.46 | 900 | — | — |
| 2008-07-17 | $17.65 | $18.89 | 1,500 | — | — |
| 2008-07-16 | $17.20 | $18.41 | 1,600 | — | — |
| 2008-07-15 | $16.30 | $17.45 | 1,200 | — | — |
| 2008-07-14 | $16.03 | $17.16 | 2,200 | — | — |
| 2008-07-11 | $15.65 | $16.75 | 60,700 | — | — |
| 2008-07-10 | $15.80 | $16.91 | 1,100 | — | — |
| 2008-07-09 | $15.68 | $16.78 | 2,200 | — | — |
| 2008-07-08 | $15.95 | $17.07 | 17,600 | — | — |
| 2008-07-07 | $16.45 | $17.61 | 1,000 | — | — |
| 2008-07-03 | $16.00 | $17.12 | 500 | — | — |
| 2008-07-02 | $15.86 | $16.97 | 0 | — | — |
| 2008-07-01 | $15.86 | $16.97 | 1,900 | — | — |
| 2008-06-30 | $15.85 | $16.96 | 400 | — | — |
| 2008-06-27 | $16.15 | $17.28 | 2,400 | — | — |
| 2008-06-26 | $16.00 | $17.12 | 2,500 | — | — |
| 2008-06-25 | $16.60 | $17.77 | 1,800 | — | — |
| 2008-06-24 | $16.30 | $17.45 | 2,600 | — | — |
| 2008-06-23 | $16.40 | $17.55 | 200 | — | — |
| 2008-06-20 | $16.65 | $17.82 | 300 | — | — |
| 2008-06-19 | $16.75 | $17.93 | 300 | — | — |
| 2008-06-18 | $17.00 | $18.19 | 200 | — | — |
| 2008-06-17 | $17.15 | $18.35 | 1,500 | — | — |
| 2008-06-16 | $17.25 | $18.46 | 3,500 | — | — |
| 2008-06-13 | $16.55 | $17.71 | 2,600 | — | — |
| 2008-06-12 | $16.53 | $17.69 | 0 | — | — |
| 2008-06-11 | $16.53 | $17.69 | 3,000 | — | — |
| 2008-06-10 | $16.80 | $17.98 | 1,300 | — | — |
| 2008-06-09 | $17.25 | $18.46 | 17,400 | — | — |
| 2008-06-06 | $17.25 | $18.46 | 0 | — | — |
| 2008-06-05 | $17.25 | $18.46 | 900 | — | — |
| 2008-06-04 | $16.85 | $18.03 | 4,500 | — | — |
| 2008-06-03 | $16.25 | $17.39 | 1,200 | — | — |
| 2008-06-02 | $15.05 | $16.11 | 1,500 | — | — |
| 2008-05-30 | $14.60 | $15.63 | 0 | — | — |
| 2008-05-29 | $14.60 | $15.63 | 300 | — | — |
| 2008-05-28 | $14.45 | $15.47 | 15,600 | — | — |
| 2008-05-27 | $14.55 | $15.57 | 3,900 | — | — |
| 2008-05-23 | $15.55 | $16.64 | 300 | — | — |
| 2008-05-22 | $15.60 | $16.70 | 200 | — | — |
| 2008-05-21 | $15.65 | $16.75 | 1,900 | — | — |
| 2008-05-20 | $16.30 | $17.45 | 1,300 | — | — |
| 2008-05-19 | $16.65 | $17.82 | 3,000 | — | — |
| 2008-05-16 | $15.85 | $16.96 | 3,000 | — | — |
| 2008-05-15 | $16.00 | $17.12 | 5,300 | — | — |
| 2008-05-14 | $15.15 | $16.21 | 3,300 | — | — |
| 2008-05-13 | $14.45 | $15.47 | 1,100 | — | — |
| 2008-05-12 | $14.38 | $15.39 | 400 | — | — |
| 2008-05-09 | $14.50 | $15.52 | 700 | — | — |
| 2008-05-08 | $14.00 | $14.98 | 1,700 | — | — |
| 2008-05-07 | $13.80 | $14.77 | 700 | — | — |
| 2008-05-06 | $13.95 | $14.93 | 2,800 | — | — |
| 2008-05-05 | $13.70 | $14.66 | 2,100 | — | — |
| 2008-05-02 | $14.00 | $14.98 | 100 | — | — |
| 2008-05-01 | $14.10 | $15.09 | 1,500 | — | — |
| 2008-04-30 | $13.80 | $14.77 | 200 | — | — |
| 2008-04-29 | $13.95 | $14.93 | 0 | — | — |
| 2008-04-28 | $13.95 | $14.93 | 100 | — | — |
| 2008-04-25 | $14.01 | $14.99 | 300 | — | — |
| 2008-04-24 | $14.03 | $15.02 | 3,000 | — | — |
| 2008-04-23 | $14.12 | $15.11 | 0 | — | — |
| 2008-04-22 | $14.12 | $15.11 | 0 | — | — |
| 2008-04-21 | $14.12 | $15.11 | 1,100 | — | — |
| 2008-04-18 | $14.06 | $15.05 | 2,300 | — | — |
| 2008-04-17 | $14.25 | $15.25 | 1,200 | — | — |
| 2008-04-16 | $14.20 | $15.20 | 0 | — | — |
| 2008-04-15 | $14.20 | $15.20 | 400 | — | — |
| 2008-04-14 | $14.10 | $15.09 | 2,300 | — | — |
| 2008-04-11 | $14.01 | $14.99 | 2,400 | — | — |
| 2008-04-10 | $14.50 | $15.52 | 300 | — | — |
| 2008-04-09 | $14.50 | $15.52 | 300 | — | — |
| 2008-04-08 | $14.30 | $15.30 | 3,900 | — | — |
| 2008-04-07 | $15.00 | $16.05 | 0 | — | — |
| 2008-04-04 | $15.00 | $16.05 | 2,100 | — | — |
| 2008-04-03 | $14.90 | $15.95 | 4,300 | — | — |
| 2008-04-02 | $14.60 | $15.63 | 36,700 | — | — |
| 2008-04-01 | $13.98 | $14.96 | 3,200 | — | — |
| 2008-03-31 | $13.33 | $14.27 | 800 | — | — |
| 2008-03-28 | $13.23 | $14.16 | 1,000 | — | — |
| 2008-03-27 | $12.92 | $13.83 | 1,600 | — | — |
| 2008-03-26 | $12.30 | $13.16 | 400 | — | — |
| 2008-03-25 | $11.90 | $12.74 | 1,300 | — | — |
| 2008-03-24 | $11.75 | $12.58 | 600 | — | — |
| 2008-03-20 | $11.50 | $12.31 | 1,900 | — | — |
| 2008-03-19 | $11.10 | $11.88 | 1,900 | — | — |
| 2008-03-18 | $10.70 | $11.45 | 2,400 | — | — |
| 2008-03-17 | $10.60 | $11.34 | 3,100 | — | — |
| 2008-03-14 | $10.45 | $11.18 | 200 | — | — |
| 2008-03-13 | $10.70 | $11.45 | 1,700 | — | — |
| 2008-03-12 | $10.41 | $11.14 | 9,600 | — | — |
| 2008-03-11 | $10.35 | $11.08 | 0 | — | — |
| 2008-03-10 | $10.35 | $11.08 | 0 | — | — |
| 2008-03-07 | $10.35 | $11.08 | 1,100 | — | — |
| 2008-03-06 | $10.28 | $11.00 | 1,800 | — | — |
| 2008-03-05 | $10.26 | $10.98 | 4,000 | — | — |
| 2008-03-04 | $10.42 | $11.15 | 2,500 | — | — |
| 2008-03-03 | $10.43 | $11.16 | 8,100 | — | — |
| 2008-02-29 | $10.40 | $11.13 | 0 | — | — |
| 2008-02-28 | $10.40 | $11.13 | 1,900 | — | — |
| 2008-02-27 | $10.05 | $10.76 | 3,400 | — | — |
| 2008-02-26 | $10.00 | $10.70 | 2,500 | — | — |
| 2008-02-25 | $9.75 | $10.43 | 2,900 | — | — |
| 2008-02-22 | $10.05 | $10.76 | 3,000 | — | — |
| 2008-02-21 | $10.00 | $10.70 | 6,300 | — | — |
| 2008-02-20 | $9.94 | $10.64 | 37,500 | — | — |
| 2008-02-19 | $10.10 | $10.81 | 0 | — | — |
| 2008-02-15 | $10.10 | $10.81 | 5,200 | — | — |
| 2008-02-14 | $10.19 | $10.91 | 9,300 | — | — |
| 2008-02-13 | $10.60 | $11.34 | 6,500 | — | — |
| 2008-02-12 | $10.94 | $11.71 | 4,400 | — | — |
| 2008-02-11 | $11.13 | $11.91 | 1,100 | — | — |
| 2008-02-08 | $11.29 | $12.08 | 4,700 | — | — |
| 2008-02-07 | $11.40 | $12.20 | 4,200 | — | — |
| 2008-02-06 | $12.25 | $13.11 | 3,500 | — | — |
| 2008-02-05 | $12.90 | $13.81 | 0 | — | — |
| 2008-02-04 | $12.90 | $13.81 | 100 | — | — |
| 2008-02-01 | $13.05 | $13.97 | 200 | — | — |
| 2008-01-31 | $13.15 | $14.07 | 300 | — | — |
| 2008-01-30 | $13.00 | $13.91 | 700 | — | — |
| 2008-01-29 | $13.25 | $14.18 | 400 | — | — |
| 2008-01-28 | $13.25 | $14.18 | 7,700 | — | — |
| 2008-01-25 | $13.15 | $14.07 | 0 | — | — |
| 2008-01-24 | $13.15 | $14.07 | 400 | — | — |
| 2008-01-23 | $12.80 | $13.70 | 2,700 | — | — |
| 2008-01-22 | $13.00 | $13.91 | 4,300 | — | — |
| 2008-01-18 | $13.16 | $14.08 | 4,300 | — | — |
| 2008-01-17 | $13.55 | $14.50 | 1,600 | — | — |
| 2008-01-16 | $13.62 | $14.58 | 4,100 | — | — |
| 2008-01-15 | $13.61 | $14.57 | 600 | — | — |
| 2008-01-14 | $13.58 | $14.53 | 3,200 | — | — |
| 2008-01-11 | $13.65 | $14.61 | 3,600 | — | — |
| 2008-01-10 | $13.70 | $14.66 | 2,600 | — | — |
| 2008-01-09 | $13.55 | $14.50 | 7,000 | — | — |
| 2008-01-08 | $14.30 | $15.30 | 0 | — | — |
| 2008-01-07 | $14.30 | $15.30 | 200 | — | — |
| 2008-01-04 | $14.15 | $15.14 | 2,300 | — | — |
| 2008-01-03 | $14.62 | $15.65 | 0 | — | — |
| 2008-01-02 | $14.62 | $15.65 | 800 | — | — |