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
- 2008-05-08 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 | $17.88 | $17.88 | 113,004 | — | — |
| 2008-12-30 | $17.33 | $17.33 | 134,095 | — | — |
| 2008-12-29 | $15.61 | $15.61 | 170,059 | — | — |
| 2008-12-26 | $15.51 | $15.51 | 66,002 | — | — |
| 2008-12-24 | $15.61 | $15.61 | 41,425 | — | — |
| 2008-12-23 | $15.58 | $15.58 | 59,611 | — | — |
| 2008-12-22 | $15.61 | $15.61 | 125,380 | — | — |
| 2008-12-19 | $16.27 | $16.27 | 165,643 | — | — |
| 2008-12-18 | $16.42 | $16.42 | 127,936 | — | — |
| 2008-12-17 | $17.14 | $17.14 | 163,319 | — | — |
| 2008-12-16 | $15.80 | $15.80 | 163,377 | — | — |
| 2008-12-15 | $13.80 | $13.80 | 69,836 | — | — |
| 2008-12-12 | $14.72 | $14.72 | 95,516 | — | — |
| 2008-12-11 | $14.20 | $14.20 | 126,019 | — | — |
| 2008-12-10 | $14.60 | $14.60 | 106,788 | — | — |
| 2008-12-09 | $13.92 | $13.92 | 294,916 | — | — |
| 2008-12-08 | $13.67 | $13.67 | 230,308 | — | — |
| 2008-12-05 | $12.19 | $12.19 | 221,129 | — | — |
| 2008-12-04 | $12.15 | $12.15 | 147,458 | — | — |
| 2008-12-03 | $13.48 | $13.48 | 160,472 | — | — |
| 2008-12-02 | $13.87 | $13.87 | 205,384 | — | — |
| 2008-12-01 | $13.24 | $13.24 | 140,834 | — | — |
| 2008-11-28 | $16.45 | $16.45 | 50,373 | — | — |
| 2008-11-26 | $16.25 | $16.25 | 140,312 | — | — |
| 2008-11-25 | $15.28 | $15.28 | 585,241 | — | — |
| 2008-11-24 | $15.25 | $15.25 | 255,698 | — | — |
| 2008-11-21 | $14.27 | $14.27 | 260,927 | — | — |
| 2008-11-20 | $12.15 | $12.15 | 161,169 | — | — |
| 2008-11-19 | $12.34 | $12.34 | 190,394 | — | — |
| 2008-11-18 | $12.51 | $12.51 | 143,217 | — | — |
| 2008-11-17 | $11.89 | $11.89 | 159,601 | — | — |
| 2008-11-14 | $11.77 | $11.77 | 154,953 | — | — |
| 2008-11-13 | $13.08 | $13.08 | 272,373 | — | — |
| 2008-11-12 | $11.38 | $11.38 | 252,212 | — | — |
| 2008-11-11 | $12.25 | $12.25 | 244,136 | — | — |
| 2008-11-10 | $14.03 | $14.03 | 170,582 | — | — |
| 2008-11-07 | $13.84 | $13.84 | 161,925 | — | — |
| 2008-11-06 | $13.32 | $13.32 | 343,894 | — | — |
| 2008-11-05 | $14.97 | $14.97 | 299,912 | — | — |
| 2008-11-04 | $16.30 | $16.30 | 362,718 | — | — |
| 2008-11-03 | $15.85 | $15.85 | 184,061 | — | — |
| 2008-10-31 | $14.66 | $14.66 | 237,164 | — | — |
| 2008-10-30 | $13.56 | $13.56 | 344,765 | — | — |
| 2008-10-29 | $11.58 | $11.58 | 268,945 | — | — |
| 2008-10-28 | $11.03 | $11.03 | 249,946 | — | — |
| 2008-10-27 | $10.24 | $10.24 | 150,363 | — | — |
| 2008-10-24 | $10.91 | $10.91 | 168,258 | — | — |
| 2008-10-23 | $12.29 | $12.29 | 248,494 | — | — |
| 2008-10-22 | $13.12 | $13.12 | 215,667 | — | — |
| 2008-10-21 | $15.04 | $15.04 | 191,381 | — | — |
| 2008-10-20 | $15.65 | $15.65 | 210,496 | — | — |
| 2008-10-17 | $15.18 | $15.18 | 211,252 | — | — |
| 2008-10-16 | $14.84 | $14.84 | 248,726 | — | — |
| 2008-10-15 | $14.17 | $14.17 | 378,231 | — | — |
| 2008-10-14 | $18.50 | $18.50 | 384,041 | — | — |
| 2008-10-13 | $17.06 | $17.06 | 126,077 | — | — |
| 2008-10-10 | $14.54 | $14.54 | 452,134 | — | — |
| 2008-10-09 | $15.28 | $15.28 | 374,571 | — | — |
| 2008-10-08 | $15.87 | $15.87 | 404,376 | — | — |
| 2008-10-07 | $16.95 | $16.95 | 207,591 | — | — |
| 2008-10-06 | $18.50 | $18.50 | 439,817 | — | — |
| 2008-10-03 | $22.31 | $22.31 | 288,176 | — | — |
| 2008-10-02 | $24.65 | $24.65 | 217,526 | — | — |
| 2008-10-01 | $28.16 | $28.16 | 234,956 | — | — |
| 2008-09-30 | $28.76 | $28.76 | 160,821 | — | — |
| 2008-09-29 | $25.83 | $25.83 | 225,835 | — | — |
| 2008-09-26 | $31.03 | $31.03 | 117,652 | — | — |
| 2008-09-25 | $29.69 | $29.69 | 113,702 | — | — |
| 2008-09-24 | $31.27 | $31.27 | 64,781 | — | — |
| 2008-09-23 | $32.65 | $32.65 | 109,402 | — | — |
| 2008-09-22 | $33.79 | $33.79 | 112,017 | — | — |
| 2008-09-19 | $34.23 | $34.23 | 444,930 | — | — |
| 2008-09-18 | $30.83 | $30.83 | 431,509 | — | — |
| 2008-09-17 | $28.38 | $28.38 | 222,523 | — | — |
| 2008-09-16 | $31.00 | $31.00 | 349,530 | — | — |
| 2008-09-15 | $28.36 | $28.36 | 240,592 | — | — |
| 2008-09-12 | $31.88 | $31.88 | 140,602 | — | — |
| 2008-09-11 | $32.98 | $32.98 | 173,835 | — | — |
| 2008-09-10 | $33.46 | $33.46 | 224,382 | — | — |
| 2008-09-09 | $30.81 | $30.81 | 498,498 | — | — |
| 2008-09-08 | $36.57 | $36.57 | 145,192 | — | — |
| 2008-09-05 | $36.27 | $36.27 | 269,061 | — | — |
| 2008-09-04 | $35.28 | $35.28 | 167,793 | — | — |
| 2008-09-03 | $37.40 | $37.40 | 140,776 | — | — |
| 2008-09-02 | $38.90 | $38.90 | 339,304 | — | — |
| 2008-08-29 | $42.32 | $42.32 | 65,130 | — | — |
| 2008-08-28 | $42.79 | $42.79 | 155,534 | — | — |
| 2008-08-27 | $42.44 | $42.44 | 81,050 | — | — |
| 2008-08-26 | $41.77 | $41.77 | 53,626 | — | — |
| 2008-08-25 | $41.76 | $41.76 | 90,985 | — | — |
| 2008-08-22 | $42.24 | $42.24 | 55,195 | — | — |
| 2008-08-21 | $41.45 | $41.45 | 64,665 | — | — |
| 2008-08-20 | $40.91 | $40.91 | 153,035 | — | — |
| 2008-08-19 | $40.19 | $40.19 | 94,064 | — | — |
| 2008-08-18 | $40.83 | $40.83 | 81,050 | — | — |
| 2008-08-15 | $40.62 | $40.62 | 167,328 | — | — |
| 2008-08-14 | $41.36 | $41.36 | 202,188 | — | — |
| 2008-08-13 | $39.81 | $39.81 | 186,966 | — | — |
| 2008-08-12 | $37.61 | $37.61 | 366,785 | — | — |
| 2008-08-11 | $34.99 | $34.99 | 626,434 | — | — |
| 2008-08-08 | $38.52 | $38.52 | 183,596 | — | — |
| 2008-08-07 | $39.93 | $39.93 | 214,621 | — | — |
| 2008-08-06 | $41.12 | $41.12 | 327,626 | — | — |
| 2008-08-05 | $39.85 | $39.85 | 723,461 | — | — |
| 2008-08-04 | $47.54 | $47.54 | 327,626 | — | — |
| 2008-08-01 | $45.47 | $45.47 | 92,728 | — | — |
| 2008-07-31 | $46.97 | $46.97 | 141,009 | — | — |
| 2008-07-30 | $46.59 | $46.59 | 155,418 | — | — |
| 2008-07-29 | $43.96 | $43.96 | 206,952 | — | — |
| 2008-07-28 | $43.17 | $43.17 | 139,440 | — | — |
| 2008-07-25 | $46.06 | $46.06 | 105,393 | — | — |
| 2008-07-24 | $44.44 | $44.44 | 202,304 | — | — |
| 2008-07-23 | $44.63 | $44.63 | 93,076 | — | — |
| 2008-07-22 | $47.19 | $47.19 | 137,174 | — | — |
| 2008-07-21 | $46.92 | $46.92 | 240,185 | — | — |
| 2008-07-18 | $44.06 | $44.06 | 148,387 | — | — |
| 2008-07-17 | $42.93 | $42.93 | 133,746 | — | — |
| 2008-07-16 | $43.89 | $43.89 | 153,442 | — | — |
| 2008-07-15 | $45.37 | $45.37 | 344,475 | — | — |
| 2008-07-14 | $45.73 | $45.73 | 539,633 | — | — |
| 2008-07-11 | $46.08 | $46.08 | 361,440 | — | — |
| 2008-07-10 | $44.63 | $44.63 | 331,228 | — | — |
| 2008-07-09 | $43.01 | $43.01 | 394,499 | — | — |
| 2008-07-08 | $42.19 | $42.19 | 575,190 | — | — |
| 2008-07-07 | $42.29 | $42.29 | 311,300 | — | — |
| 2008-07-03 | $41.00 | $41.00 | 318,214 | — | — |
| 2008-07-02 | $43.03 | $43.03 | 395,835 | — | — |
| 2008-07-01 | $43.77 | $43.77 | 312,869 | — | — |
| 2008-06-30 | $43.18 | $43.18 | 903,978 | — | — |
| 2008-06-27 | $43.80 | $43.80 | 1,796,742 | — | — |
| 2008-06-26 | $41.27 | $41.27 | 300,028 | — | — |
| 2008-06-25 | $41.64 | $41.64 | 181,214 | — | — |
| 2008-06-24 | $42.91 | $42.91 | 634,103 | — | — |
| 2008-06-23 | $41.55 | $41.55 | 196,204 | — | — |
| 2008-06-20 | $41.27 | $41.27 | 321,932 | — | — |
| 2008-06-19 | $40.95 | $40.95 | 323,036 | — | — |
| 2008-06-18 | $41.96 | $41.96 | 406,816 | — | — |
| 2008-06-17 | $40.57 | $40.57 | 585,532 | — | — |
| 2008-06-16 | $42.17 | $42.17 | 629,688 | — | — |
| 2008-06-13 | $41.65 | $41.65 | 369,458 | — | — |
| 2008-06-12 | $39.62 | $39.62 | 226,997 | — | — |
| 2008-06-11 | $39.07 | $39.07 | 442,315 | — | — |
| 2008-06-10 | $37.87 | $37.87 | 500,880 | — | — |
| 2008-06-09 | $39.93 | $39.93 | 189,638 | — | — |
| 2008-06-06 | $41.55 | $41.55 | 274,871 | — | — |
| 2008-06-05 | $42.43 | $42.43 | 178,541 | — | — |
| 2008-06-04 | $41.20 | $41.20 | 187,140 | — | — |
| 2008-06-03 | $41.33 | $41.33 | 206,952 | — | — |
| 2008-06-02 | $41.86 | $41.86 | 208,056 | — | — |
| 2008-05-30 | $42.67 | $42.67 | 380,148 | — | — |
| 2008-05-29 | $41.82 | $41.82 | 267,376 | — | — |
| 2008-05-28 | $41.29 | $41.29 | 258,603 | — | — |
| 2008-05-27 | $40.88 | $40.88 | 423,898 | — | — |
| 2008-05-23 | $38.07 | $38.07 | 472,179 | — | — |
| 2008-05-22 | $38.55 | $38.55 | 317,168 | — | — |
| 2008-05-21 | $39.71 | $39.71 | 328,904 | — | — |
| 2008-05-20 | $39.59 | $39.59 | 308,279 | — | — |
| 2008-05-19 | $41.00 | $41.00 | 494,024 | — | — |
| 2008-05-16 | $40.98 | $40.98 | 493,734 | — | — |
| 2008-05-15 | $41.39 | $41.39 | 783,653 | — | — |
| 2008-05-14 | $39.86 | $39.86 | 1,371,857 | — | — |
| 2008-05-13 | $37.99 | $37.99 | 1,447,910 | — | — |
| 2008-05-12 | $35.96 | $35.96 | 429,998 | — | — |
| 2008-05-09 | $35.28 | $35.28 | 963,007 | — | — |
| 2008-05-08 | $36.14 | $36.14 | 6,937,605 | — | — |