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
- 2008-09-18 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 | $18.37 | $18.87 | 2,600 | — | — |
| 2008-12-30 | $18.50 | $19.00 | 9,500 | — | — |
| 2008-12-29 | $17.84 | $18.32 | 20,500 | — | — |
| 2008-12-26 | $18.40 | $18.90 | 20,800 | — | — |
| 2008-12-24 | $18.10 | $18.59 | 55,800 | — | — |
| 2008-12-23 | $19.15 | $19.67 | 72,500 | — | — |
| 2008-12-22 | $19.20 | $19.72 | 208,900 | — | — |
| 2008-12-19 | $21.50 | $22.08 | 532,900 | — | — |
| 2008-12-18 | $18.00 | $18.49 | 6,500 | — | — |
| 2008-12-17 | $18.85 | $19.36 | 19,800 | — | — |
| 2008-12-16 | $19.10 | $19.62 | 1,300 | — | — |
| 2008-12-15 | $18.60 | $19.10 | 12,400 | — | — |
| 2008-12-12 | $18.00 | $18.49 | 4,600 | — | — |
| 2008-12-11 | $18.20 | $18.69 | 15,800 | — | — |
| 2008-12-10 | $17.48 | $17.95 | 30,500 | — | — |
| 2008-12-09 | $17.56 | $18.04 | 1,000 | — | — |
| 2008-12-08 | $17.88 | $18.36 | 4,600 | — | — |
| 2008-12-05 | $17.25 | $17.72 | 2,500 | — | — |
| 2008-12-04 | $17.01 | $17.47 | 6,600 | — | — |
| 2008-12-03 | $17.39 | $17.86 | 700 | — | — |
| 2008-12-02 | $17.10 | $17.56 | 4,700 | — | — |
| 2008-12-01 | $16.79 | $17.24 | 4,300 | — | — |
| 2008-11-28 | $17.57 | $18.05 | 8,100 | — | — |
| 2008-11-26 | $18.10 | $18.34 | 15,300 | — | — |
| 2008-11-25 | $15.68 | $15.89 | 22,900 | — | — |
| 2008-11-24 | $17.49 | $17.72 | 5,900 | — | — |
| 2008-11-21 | $15.20 | $15.40 | 26,700 | — | — |
| 2008-11-20 | $16.74 | $16.96 | 19,200 | — | — |
| 2008-11-19 | $16.00 | $16.21 | 10,100 | — | — |
| 2008-11-18 | $16.97 | $17.20 | 7,100 | — | — |
| 2008-11-17 | $17.70 | $17.93 | 39,000 | — | — |
| 2008-11-14 | $17.60 | $17.83 | 500 | — | — |
| 2008-11-13 | $17.10 | $17.33 | 6,200 | — | — |
| 2008-11-12 | $17.00 | $17.23 | 80,000 | — | — |
| 2008-11-11 | $17.03 | $17.26 | 2,300 | — | — |
| 2008-11-10 | $16.49 | $16.71 | 4,100 | — | — |
| 2008-11-07 | $17.46 | $17.69 | 44,500 | — | — |
| 2008-11-06 | $16.99 | $17.22 | 66,600 | — | — |
| 2008-11-05 | $16.75 | $16.97 | 7,100 | — | — |
| 2008-11-04 | $18.20 | $18.44 | 9,400 | — | — |
| 2008-11-03 | $16.75 | $16.97 | 700 | — | — |
| 2008-10-31 | $16.95 | $17.17 | 5,500 | — | — |
| 2008-10-30 | $17.00 | $17.23 | 5,400 | — | — |
| 2008-10-29 | $17.07 | $17.30 | 20,600 | — | — |
| 2008-10-28 | $15.99 | $16.20 | 21,100 | — | — |
| 2008-10-27 | $15.04 | $15.24 | 37,000 | — | — |
| 2008-10-24 | $15.75 | $15.96 | 42,700 | — | — |
| 2008-10-23 | $17.42 | $17.65 | 5,500 | — | — |
| 2008-10-22 | $17.50 | $17.73 | 75,100 | — | — |
| 2008-10-21 | $18.75 | $19.00 | 23,800 | — | — |
| 2008-10-20 | $19.54 | $19.80 | 39,800 | — | — |
| 2008-10-17 | $18.50 | $18.75 | 5,400 | — | — |
| 2008-10-16 | $18.42 | $18.66 | 34,300 | — | — |
| 2008-10-15 | $18.75 | $19.00 | 47,600 | — | — |
| 2008-10-14 | $20.03 | $20.30 | 20,400 | — | — |
| 2008-10-13 | $20.77 | $21.05 | 21,700 | — | — |
| 2008-10-10 | $18.00 | $18.24 | 20,300 | — | — |
| 2008-10-09 | $20.00 | $20.00 | 10,600 | — | — |
| 2008-10-08 | $18.80 | $18.80 | 12,300 | — | — |
| 2008-10-07 | $21.30 | $21.30 | 13,700 | — | — |
| 2008-10-06 | $22.39 | $22.39 | 26,800 | — | — |
| 2008-10-03 | $24.50 | $24.50 | 58,800 | — | — |
| 2008-10-02 | $23.20 | $23.20 | 6,400 | — | — |
| 2008-10-01 | $24.05 | $24.05 | 16,200 | — | — |
| 2008-09-30 | $24.00 | $24.00 | 48,000 | — | — |
| 2008-09-29 | $23.52 | $23.52 | 25,700 | — | — |
| 2008-09-26 | $25.50 | $25.50 | 67,700 | — | — |
| 2008-09-25 | $25.74 | $25.74 | 134,500 | — | — |
| 2008-09-24 | $24.45 | $24.45 | 48,300 | — | — |
| 2008-09-23 | $24.95 | $24.95 | 122,500 | — | — |
| 2008-09-22 | $26.95 | $26.95 | 140,200 | — | — |
| 2008-09-19 | $27.25 | $27.25 | 124,100 | — | — |
| 2008-09-18 | $24.75 | $24.75 | 371,500 | — | — |