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
- 2008-01-02 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 | $12.05 | $12.05 | 373,655 | — | — |
| 2008-12-30 | $11.41 | $11.41 | 269,999 | — | — |
| 2008-12-29 | $10.69 | $10.69 | 607,745 | — | — |
| 2008-12-26 | $10.93 | $10.93 | 266,050 | — | — |
| 2008-12-24 | $11.03 | $11.03 | 270,123 | — | — |
| 2008-12-23 | $11.09 | $11.09 | 202,746 | — | — |
| 2008-12-22 | $11.14 | $11.14 | 319,853 | — | — |
| 2008-12-19 | $11.35 | $11.35 | 881,693 | — | — |
| 2008-12-18 | $10.82 | $10.82 | 485,332 | — | — |
| 2008-12-17 | $10.89 | $10.89 | 440,908 | — | — |
| 2008-12-16 | $11.45 | $11.45 | 279,995 | — | — |
| 2008-12-15 | $11.68 | $11.68 | 254,821 | — | — |
| 2008-12-12 | $11.90 | $11.90 | 228,537 | — | — |
| 2008-12-11 | $12.22 | $12.22 | 373,038 | — | — |
| 2008-12-10 | $12.18 | $12.18 | 177,573 | — | — |
| 2008-12-09 | $11.93 | $11.93 | 360,451 | — | — |
| 2008-12-08 | $11.95 | $11.95 | 306,279 | — | — |
| 2008-12-05 | $11.65 | $11.65 | 269,752 | — | — |
| 2008-12-04 | $11.82 | $11.82 | 343,175 | — | — |
| 2008-12-03 | $12.14 | $12.14 | 268,889 | — | — |
| 2008-12-02 | $11.95 | $11.95 | 490,021 | — | — |
| 2008-12-01 | $12.87 | $12.87 | 319,483 | — | — |
| 2008-11-28 | $13.83 | $13.83 | 247,787 | — | — |
| 2008-11-26 | $12.78 | $12.78 | 233,843 | — | — |
| 2008-11-25 | $12.62 | $12.62 | 290,977 | — | — |
| 2008-11-24 | $11.93 | $11.93 | 215,456 | — | — |
| 2008-11-21 | $11.29 | $11.29 | 698,197 | — | — |
| 2008-11-20 | $10.57 | $10.57 | 372,051 | — | — |
| 2008-11-19 | $11.35 | $11.35 | 346,260 | — | — |
| 2008-11-18 | $12.07 | $12.07 | 507,174 | — | — |
| 2008-11-17 | $11.90 | $11.90 | 197,317 | — | — |
| 2008-11-14 | $12.50 | $12.50 | 382,417 | — | — |
| 2008-11-13 | $13.15 | $13.15 | 377,727 | — | — |
| 2008-11-12 | $13.34 | $13.34 | 242,358 | — | — |
| 2008-11-11 | $14.06 | $14.06 | 502,608 | — | — |
| 2008-11-10 | $14.63 | $14.63 | 372,421 | — | — |
| 2008-11-07 | $14.91 | $14.91 | 315,040 | — | — |
| 2008-11-06 | $14.89 | $14.89 | 260,251 | — | — |
| 2008-11-05 | $14.98 | $14.98 | 368,966 | — | — |
| 2008-11-04 | $15.48 | $15.48 | 318,249 | — | — |
| 2008-11-03 | $15.59 | $15.59 | 327,504 | — | — |
| 2008-10-31 | $15.74 | $15.74 | 583,188 | — | — |
| 2008-10-30 | $16.45 | $16.45 | 347,865 | — | — |
| 2008-10-29 | $14.84 | $14.84 | 823,695 | — | — |
| 2008-10-28 | $14.79 | $14.79 | 368,226 | — | — |
| 2008-10-27 | $15.02 | $15.02 | 187,321 | — | — |
| 2008-10-24 | $15.29 | $15.29 | 513,344 | — | — |
| 2008-10-23 | $16.05 | $16.05 | 219,158 | — | — |
| 2008-10-22 | $16.48 | $16.48 | 182,632 | — | — |
| 2008-10-21 | $17.57 | $17.57 | 363,783 | — | — |
| 2008-10-20 | $18.46 | $18.46 | 97,363 | — | — |
| 2008-10-17 | $17.56 | $17.56 | 271,357 | — | — |
| 2008-10-16 | $17.93 | $17.93 | 1,058,402 | — | — |
| 2008-10-15 | $16.61 | $16.61 | 278,390 | — | — |
| 2008-10-14 | $16.99 | $16.99 | 1,248,808 | — | — |
| 2008-10-13 | $17.69 | $17.69 | 200,278 | — | — |
| 2008-10-10 | $15.65 | $15.65 | 1,449,456 | — | — |
| 2008-10-09 | $16.74 | $16.74 | 573,933 | — | — |
| 2008-10-08 | $18.05 | $18.05 | 584,916 | — | — |
| 2008-10-07 | $18.49 | $18.49 | 636,004 | — | — |
| 2008-10-06 | $18.65 | $18.65 | 422,645 | — | — |
| 2008-10-03 | $18.65 | $18.65 | 729,788 | — | — |
| 2008-10-02 | $18.91 | $18.91 | 202,129 | — | — |
| 2008-10-01 | $19.18 | $19.18 | 919,083 | — | — |
| 2008-09-30 | $19.53 | $19.53 | 835,048 | — | — |
| 2008-09-29 | $19.53 | $19.53 | 1,539,909 | — | — |
| 2008-09-26 | $21.60 | $21.60 | 745,953 | — | — |
| 2008-09-25 | $21.80 | $21.80 | 176,462 | — | — |
| 2008-09-24 | $21.84 | $21.84 | 200,895 | — | — |
| 2008-09-23 | $21.87 | $21.87 | 194,849 | — | — |
| 2008-09-22 | $21.92 | $21.92 | 577,882 | — | — |
| 2008-09-19 | $22.88 | $22.88 | 748,174 | — | — |
| 2008-09-18 | $21.65 | $21.65 | 683,883 | — | — |
| 2008-09-17 | $21.70 | $21.70 | 358,847 | — | — |
| 2008-09-16 | $22.71 | $22.71 | 284,437 | — | — |
| 2008-09-15 | $22.69 | $22.69 | 231,375 | — | — |
| 2008-09-12 | $23.16 | $23.16 | 806,542 | — | — |
| 2008-09-11 | $23.04 | $23.04 | 389,697 | — | — |
| 2008-09-10 | $23.87 | $23.87 | 777,050 | — | — |
| 2008-09-09 | $24.42 | $24.42 | 717,571 | — | — |
| 2008-09-08 | $25.53 | $25.53 | 452,508 | — | — |
| 2008-09-05 | $25.31 | $25.31 | 226,439 | — | — |
| 2008-09-04 | $25.34 | $25.34 | 168,441 | — | — |
| 2008-09-03 | $25.52 | $25.52 | 88,601 | — | — |
| 2008-09-02 | $25.22 | $25.22 | 194,849 | — | — |
| 2008-08-29 | $25.40 | $25.40 | 77,742 | — | — |
| 2008-08-28 | $25.77 | $25.77 | 95,018 | — | — |
| 2008-08-27 | $25.45 | $25.45 | 90,822 | — | — |
| 2008-08-26 | $25.57 | $25.57 | 733,119 | — | — |
| 2008-08-25 | $25.58 | $25.58 | 159,926 | — | — |
| 2008-08-22 | $25.95 | $25.95 | 119,081 | — | — |
| 2008-08-21 | $25.95 | $25.95 | 236,064 | — | — |
| 2008-08-20 | $25.96 | $25.96 | 174,981 | — | — |
| 2008-08-19 | $25.72 | $25.72 | 280,118 | — | — |
| 2008-08-18 | $25.56 | $25.56 | 83,665 | — | — |
| 2008-08-15 | $25.65 | $25.65 | 85,886 | — | — |
| 2008-08-14 | $25.43 | $25.43 | 96,375 | — | — |
| 2008-08-13 | $26.03 | $26.03 | 660,190 | — | — |
| 2008-08-12 | $26.60 | $26.60 | 421,534 | — | — |
| 2008-08-11 | $27.20 | $27.20 | 75,027 | — | — |
| 2008-08-08 | $26.90 | $26.90 | 182,385 | — | — |
| 2008-08-07 | $26.14 | $26.14 | 143,638 | — | — |
| 2008-08-06 | $27.46 | $27.46 | 108,345 | — | — |
| 2008-08-05 | $26.60 | $26.60 | 612,064 | — | — |
| 2008-08-04 | $26.32 | $26.32 | 884,408 | — | — |
| 2008-08-01 | $25.93 | $25.93 | 178,930 | — | — |
| 2008-07-31 | $25.92 | $25.92 | 231,992 | — | — |
| 2008-07-30 | $26.18 | $26.18 | 239,149 | — | — |
| 2008-07-29 | $26.06 | $26.06 | 673,517 | — | — |
| 2008-07-28 | $25.98 | $25.98 | 487,430 | — | — |
| 2008-07-25 | $26.27 | $26.27 | 282,463 | — | — |
| 2008-07-24 | $25.94 | $25.94 | 144,748 | — | — |
| 2008-07-23 | $26.34 | $26.34 | 226,192 | — | — |
| 2008-07-22 | $26.05 | $26.05 | 327,504 | — | — |
| 2008-07-21 | $26.10 | $26.10 | 82,801 | — | — |
| 2008-07-18 | $25.36 | $25.36 | 187,691 | — | — |
| 2008-07-17 | $25.58 | $25.58 | 216,937 | — | — |
| 2008-07-16 | $24.73 | $24.73 | 159,803 | — | — |
| 2008-07-15 | $25.02 | $25.02 | 619,098 | — | — |
| 2008-07-14 | $24.70 | $24.70 | 260,127 | — | — |
| 2008-07-11 | $24.34 | $24.34 | 283,943 | — | — |
| 2008-07-10 | $24.51 | $24.51 | 286,288 | — | — |
| 2008-07-09 | $24.69 | $24.69 | 291,841 | — | — |
| 2008-07-08 | $24.27 | $24.27 | 352,184 | — | — |
| 2008-07-07 | $23.53 | $23.53 | 444,363 | — | — |
| 2008-07-03 | $24.53 | $24.53 | 100,077 | — | — |
| 2008-07-02 | $24.46 | $24.46 | 243,962 | — | — |
| 2008-07-01 | $24.69 | $24.69 | 303,317 | — | — |
| 2008-06-30 | $25.30 | $25.30 | 321,580 | — | — |
| 2008-06-27 | $25.56 | $25.56 | 915,258 | — | — |
| 2008-06-26 | $25.89 | $25.89 | 148,574 | — | — |
| 2008-06-25 | $26.07 | $26.07 | 286,411 | — | — |
| 2008-06-24 | $26.01 | $26.01 | 246,923 | — | — |
| 2008-06-23 | $26.74 | $26.74 | 183,372 | — | — |
| 2008-06-20 | $27.96 | $27.96 | 384,885 | — | — |
| 2008-06-19 | $28.14 | $28.14 | 139,689 | — | — |
| 2008-06-18 | $28.23 | $28.23 | 247,540 | — | — |
| 2008-06-17 | $28.66 | $28.66 | 102,175 | — | — |
| 2008-06-16 | $28.75 | $28.75 | 226,562 | — | — |
| 2008-06-13 | $28.87 | $28.87 | 128,583 | — | — |
| 2008-06-12 | $28.22 | $28.22 | 144,008 | — | — |
| 2008-06-11 | $28.84 | $28.84 | 88,478 | — | — |
| 2008-06-10 | $28.57 | $28.57 | 205,091 | — | — |
| 2008-06-09 | $29.18 | $29.18 | 200,648 | — | — |
| 2008-06-06 | $29.08 | $29.08 | 146,846 | — | — |
| 2008-06-05 | $29.28 | $29.28 | 156,471 | — | — |
| 2008-06-04 | $29.42 | $29.42 | 163,628 | — | — |
| 2008-06-03 | $29.22 | $29.22 | 205,091 | — | — |
| 2008-06-02 | $29.90 | $29.90 | 207,929 | — | — |
| 2008-05-30 | $30.26 | $30.26 | 366,251 | — | — |
| 2008-05-29 | $30.63 | $30.63 | 249,885 | — | — |
| 2008-05-28 | $30.57 | $30.57 | 285,177 | — | — |
| 2008-05-27 | $30.87 | $30.87 | 101,682 | — | — |
| 2008-05-23 | $30.79 | $30.79 | 386,119 | — | — |
| 2008-05-22 | $30.81 | $30.81 | 362,179 | — | — |
| 2008-05-21 | $29.55 | $29.55 | 476,077 | — | — |
| 2008-05-20 | $28.09 | $28.09 | 263,336 | — | — |
| 2008-05-19 | $28.89 | $28.89 | 618,481 | — | — |
| 2008-05-16 | $27.35 | $27.35 | 199,538 | — | — |
| 2008-05-15 | $27.35 | $27.35 | 372,545 | — | — |
| 2008-05-14 | $26.85 | $26.85 | 578,006 | — | — |
| 2008-05-13 | $25.50 | $25.50 | 809,874 | — | — |
| 2008-05-12 | $25.56 | $25.56 | 133,272 | — | — |
| 2008-05-09 | $24.81 | $24.81 | 756,936 | — | — |
| 2008-05-08 | $25.20 | $25.20 | 343,175 | — | — |
| 2008-05-07 | $25.28 | $25.28 | 83,048 | — | — |
| 2008-05-06 | $25.75 | $25.75 | 66,142 | — | — |
| 2008-05-05 | $25.19 | $25.19 | 226,686 | — | — |
| 2008-05-02 | $25.74 | $25.74 | 187,198 | — | — |
| 2008-05-01 | $25.76 | $25.76 | 406,726 | — | — |
| 2008-04-30 | $25.21 | $25.21 | 318,372 | — | — |
| 2008-04-29 | $25.04 | $25.04 | 865,157 | — | — |
| 2008-04-28 | $24.69 | $24.69 | 291,101 | — | — |
| 2008-04-25 | $24.11 | $24.11 | 80,333 | — | — |
| 2008-04-24 | $23.91 | $23.91 | 172,513 | — | — |
| 2008-04-23 | $23.10 | $23.10 | 367,362 | — | — |
| 2008-04-22 | $23.10 | $23.10 | 225,822 | — | — |
| 2008-04-21 | $23.93 | $23.93 | 435,355 | — | — |
| 2008-04-18 | $24.00 | $24.00 | 324,912 | — | — |
| 2008-04-17 | $23.70 | $23.70 | 321,457 | — | — |
| 2008-04-16 | $23.14 | $23.14 | 287,645 | — | — |
| 2008-04-15 | $22.93 | $22.93 | 181,521 | — | — |
| 2008-04-14 | $23.04 | $23.04 | 157,582 | — | — |
| 2008-04-11 | $22.99 | $22.99 | 541,356 | — | — |
| 2008-04-10 | $23.21 | $23.21 | 760,884 | — | — |
| 2008-04-09 | $23.19 | $23.19 | 399,199 | — | — |
| 2008-04-08 | $24.14 | $24.14 | 418,079 | — | — |
| 2008-04-07 | $24.79 | $24.79 | 291,594 | — | — |
| 2008-04-04 | $25.31 | $25.31 | 276,539 | — | — |
| 2008-04-03 | $25.48 | $25.48 | 1,038,905 | — | — |
| 2008-04-02 | $24.66 | $24.66 | 472,252 | — | — |
| 2008-04-01 | $24.47 | $24.47 | 271,603 | — | — |
| 2008-03-31 | $23.94 | $23.94 | 475,830 | — | — |
| 2008-03-28 | $24.47 | $24.47 | 949,933 | — | — |
| 2008-03-27 | $24.10 | $24.10 | 1,292,492 | — | — |
| 2008-03-26 | $24.64 | $24.64 | 255,808 | — | — |
| 2008-03-25 | $24.75 | $24.75 | 349,592 | — | — |
| 2008-03-24 | $24.43 | $24.43 | 1,099,494 | — | — |
| 2008-03-20 | $25.15 | $25.15 | 812,095 | — | — |
| 2008-03-19 | $24.17 | $24.17 | 1,043,841 | — | — |
| 2008-03-18 | $25.48 | $25.48 | 555,423 | — | — |
| 2008-03-17 | $26.14 | $26.14 | 1,051,368 | — | — |
| 2008-03-14 | $27.03 | $27.03 | 316,274 | — | — |
| 2008-03-13 | $27.72 | $27.72 | 378,344 | — | — |
| 2008-03-12 | $28.35 | $28.35 | 185,347 | — | — |
| 2008-03-11 | $28.34 | $28.34 | 2,857,450 | — | — |
| 2008-03-10 | $29.70 | $29.70 | 491,626 | — | — |
| 2008-03-07 | $31.36 | $31.36 | 487,924 | — | — |
| 2008-03-06 | $31.09 | $31.09 | 224,588 | — | — |
| 2008-03-05 | $31.33 | $31.33 | 687,708 | — | — |
| 2008-03-04 | $31.32 | $31.32 | 186,704 | — | — |
| 2008-03-03 | $31.34 | $31.34 | 1,088,882 | — | — |
| 2008-02-29 | $32.46 | $32.46 | 1,718,098 | — | — |
| 2008-02-28 | $31.71 | $31.71 | 409,071 | — | — |
| 2008-02-27 | $31.40 | $31.40 | 492,119 | — | — |
| 2008-02-26 | $31.68 | $31.68 | 626,872 | — | — |
| 2008-02-25 | $30.19 | $30.19 | 449,423 | — | — |
| 2008-02-22 | $29.77 | $29.77 | 538,394 | — | — |
| 2008-02-21 | $30.51 | $30.51 | 738,426 | — | — |
| 2008-02-20 | $31.52 | $31.52 | 488,417 | — | — |
| 2008-02-19 | $30.80 | $30.80 | 548,513 | — | — |
| 2008-02-15 | $32.54 | $32.54 | 1,375,663 | — | — |
| 2008-02-14 | $32.54 | $32.54 | 1,303,721 | — | — |
| 2008-02-13 | $29.58 | $29.58 | 1,198,584 | — | — |
| 2008-02-12 | $28.34 | $28.34 | 486,813 | — | — |
| 2008-02-11 | $28.25 | $28.25 | 2,883,611 | — | — |
| 2008-02-08 | $26.00 | $26.00 | 569,614 | — | — |
| 2008-02-07 | $25.06 | $25.06 | 241,494 | — | — |
| 2008-02-06 | $25.21 | $25.21 | 652,663 | — | — |
| 2008-02-05 | $25.37 | $25.37 | 423,756 | — | — |
| 2008-02-04 | $25.31 | $25.31 | 697,210 | — | — |
| 2008-02-01 | $25.16 | $25.16 | 319,483 | — | — |
| 2008-01-31 | $23.68 | $23.68 | 522,846 | — | — |
| 2008-01-30 | $22.97 | $22.97 | 559,866 | — | — |
| 2008-01-29 | $22.91 | $22.91 | 468,673 | — | — |
| 2008-01-28 | $23.54 | $23.54 | 179,177 | — | — |
| 2008-01-25 | $24.32 | $24.32 | 612,434 | — | — |
| 2008-01-24 | $23.79 | $23.79 | 675,985 | — | — |
| 2008-01-23 | $23.34 | $23.34 | 424,496 | — | — |
| 2008-01-22 | $23.27 | $23.27 | 1,617,034 | — | — |
| 2008-01-18 | $23.31 | $23.31 | 981,400 | — | — |
| 2008-01-17 | $23.47 | $23.47 | 598,984 | — | — |
| 2008-01-16 | $23.91 | $23.91 | 656,241 | — | — |
| 2008-01-15 | $24.23 | $24.23 | 1,489,932 | — | — |
| 2008-01-14 | $24.47 | $24.47 | 993,864 | — | — |
| 2008-01-11 | $25.45 | $25.45 | 418,203 | — | — |
| 2008-01-10 | $25.06 | $25.06 | 1,339,630 | — | — |
| 2008-01-09 | $26.09 | $26.09 | 1,326,673 | — | — |
| 2008-01-08 | $25.93 | $25.93 | 1,928,495 | — | — |
| 2008-01-07 | $27.34 | $27.34 | 975,971 | — | — |
| 2008-01-04 | $28.57 | $28.57 | 1,491,783 | — | — |
| 2008-01-03 | $28.77 | $28.77 | 1,495,608 | — | — |
| 2008-01-02 | $26.41 | $26.41 | 2,288,823 | — | — |