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
- 1993-12-22 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $15.80 | $18.17 | 1,300 |
| 2008-12-30 | $15.82 | $18.20 | 2,200 |
| 2008-12-29 | $15.79 | $18.16 | 19,100 |
| 2008-12-26 | $14.50 | $16.68 | 3,000 |
| 2008-12-24 | $15.00 | $17.25 | 100 |
| 2008-12-23 | $14.95 | $17.20 | 700 |
| 2008-12-22 | $14.90 | $17.14 | 11,200 |
| 2008-12-19 | $12.25 | $14.09 | 500 |
| 2008-12-18 | $14.92 | $17.16 | 300 |
| 2008-12-17 | $14.95 | $17.20 | 700 |
| 2008-12-16 | $14.00 | $16.10 | 5,400 |
| 2008-12-15 | $14.69 | $16.90 | 5,700 |
| 2008-12-12 | $14.76 | $16.98 | 1,900 |
| 2008-12-11 | $13.79 | $15.86 | 600 |
| 2008-12-10 | $14.70 | $16.91 | 100 |
| 2008-12-09 | $14.69 | $16.90 | 0 |
| 2008-12-08 | $14.69 | $16.90 | 100 |
| 2008-12-05 | $14.70 | $16.91 | 100 |
| 2008-12-04 | $14.70 | $16.91 | 300 |
| 2008-12-03 | $13.75 | $15.82 | 200 |
| 2008-12-02 | $14.91 | $17.15 | 0 |
| 2008-12-01 | $14.91 | $17.15 | 1,100 |
| 2008-11-28 | $14.91 | $17.15 | 600 |
| 2008-11-26 | $14.35 | $16.51 | 3,300 |
| 2008-11-25 | $14.99 | $17.24 | 0 |
| 2008-11-24 | $14.99 | $17.24 | 100 |
| 2008-11-21 | $15.19 | $17.47 | 0 |
| 2008-11-20 | $15.19 | $17.47 | 1,300 |
| 2008-11-19 | $14.86 | $17.09 | 500 |
| 2008-11-18 | $15.20 | $17.48 | 0 |
| 2008-11-17 | $15.20 | $17.48 | 100 |
| 2008-11-14 | $14.92 | $17.16 | 2,400 |
| 2008-11-13 | $15.25 | $17.54 | 1,800 |
| 2008-11-12 | $15.00 | $17.25 | 300 |
| 2008-11-11 | $14.65 | $16.85 | 200 |
| 2008-11-10 | $15.36 | $17.67 | 0 |
| 2008-11-07 | $15.36 | $17.67 | 7,500 |
| 2008-11-06 | $15.50 | $17.83 | 0 |
| 2008-11-05 | $15.50 | $17.83 | 1,900 |
| 2008-11-04 | $15.51 | $17.84 | 1,700 |
| 2008-11-03 | $15.90 | $18.29 | 100 |
| 2008-10-31 | $15.55 | $17.89 | 200 |
| 2008-10-30 | $15.50 | $17.83 | 900 |
| 2008-10-29 | $15.23 | $17.52 | 300 |
| 2008-10-28 | $15.00 | $17.25 | 600 |
| 2008-10-27 | $15.78 | $18.15 | 2,900 |
| 2008-10-24 | $15.49 | $17.82 | 4,000 |
| 2008-10-23 | $15.30 | $17.60 | 0 |
| 2008-10-22 | $15.30 | $17.60 | 1,900 |
| 2008-10-21 | $15.49 | $17.82 | 0 |
| 2008-10-20 | $15.49 | $17.82 | 8,800 |
| 2008-10-17 | $16.00 | $18.40 | 0 |
| 2008-10-16 | $16.00 | $18.40 | 0 |
| 2008-10-15 | $16.00 | $18.40 | 0 |
| 2008-10-14 | $16.00 | $18.40 | 500 |
| 2008-10-13 | $15.60 | $17.94 | 100 |
| 2008-10-10 | $15.59 | $17.93 | 2,800 |
| 2008-10-09 | $16.00 | $18.40 | 1,500 |
| 2008-10-08 | $15.67 | $18.02 | 4,300 |
| 2008-10-07 | $15.75 | $18.12 | 400 |
| 2008-10-06 | $15.65 | $18.00 | 1,700 |
| 2008-10-03 | $15.65 | $18.00 | 0 |
| 2008-10-02 | $15.65 | $18.00 | 400 |
| 2008-10-01 | $15.75 | $18.12 | 0 |
| 2008-09-30 | $15.75 | $18.12 | 200 |
| 2008-09-29 | $15.45 | $17.77 | 0 |
| 2008-09-26 | $15.45 | $17.77 | 100 |
| 2008-09-25 | $16.00 | $18.40 | 1,100 |
| 2008-09-24 | $15.75 | $18.12 | 1,100 |
| 2008-09-23 | $16.50 | $18.98 | 8,600 |
| 2008-09-22 | $16.25 | $18.69 | 0 |
| 2008-09-19 | $16.25 | $18.69 | 0 |
| 2008-09-18 | $16.25 | $18.69 | 2,500 |
| 2008-09-17 | $16.79 | $19.31 | 0 |
| 2008-09-16 | $16.79 | $19.31 | 0 |
| 2008-09-15 | $16.79 | $19.31 | 7,600 |
| 2008-09-12 | $16.16 | $18.59 | 4,100 |
| 2008-09-11 | $16.99 | $19.54 | 1,800 |
| 2008-09-10 | $16.98 | $19.53 | 19,400 |
| 2008-09-09 | $16.59 | $19.08 | 0 |
| 2008-09-08 | $16.59 | $19.08 | 0 |
| 2008-09-05 | $16.59 | $19.08 | 0 |
| 2008-09-04 | $16.59 | $19.08 | 0 |
| 2008-09-03 | $16.59 | $19.08 | 0 |
| 2008-09-02 | $16.59 | $19.08 | 1,700 |
| 2008-08-29 | $16.80 | $19.32 | 2,600 |
| 2008-08-28 | $16.80 | $19.32 | 8,500 |
| 2008-08-27 | $16.60 | $19.09 | 5,600 |
| 2008-08-26 | $16.15 | $18.58 | 3,400 |
| 2008-08-25 | $15.96 | $18.36 | 6,200 |
| 2008-08-22 | $15.45 | $17.77 | 6,600 |
| 2008-08-21 | $15.02 | $17.28 | 1,300 |
| 2008-08-20 | $15.02 | $17.28 | 1,300 |
| 2008-08-19 | $14.99 | $17.24 | 5,400 |
| 2008-08-18 | $14.85 | $17.08 | 1,400 |
| 2008-08-15 | $14.85 | $17.08 | 5,500 |
| 2008-08-14 | $14.40 | $16.56 | 1,200 |
| 2008-08-13 | $14.33 | $16.48 | 2,700 |
| 2008-08-12 | $14.50 | $16.56 | 3,500 |
| 2008-08-11 | $14.49 | $16.55 | 2,600 |
| 2008-08-08 | $14.39 | $16.44 | 2,500 |
| 2008-08-07 | $14.15 | $16.16 | 3,800 |
| 2008-08-06 | $14.31 | $16.35 | 2,900 |
| 2008-08-05 | $14.29 | $16.32 | 200 |
| 2008-08-04 | $14.19 | $16.21 | 1,700 |
| 2008-08-01 | $14.25 | $16.28 | 7,500 |
| 2008-07-31 | $14.00 | $15.99 | 2,000 |
| 2008-07-30 | $14.22 | $16.24 | 2,100 |
| 2008-07-29 | $13.75 | $15.71 | 2,600 |
| 2008-07-28 | $14.06 | $16.06 | 0 |
| 2008-07-25 | $14.06 | $16.06 | 2,800 |
| 2008-07-24 | $13.99 | $15.98 | 1,800 |
| 2008-07-23 | $13.93 | $15.91 | 2,900 |
| 2008-07-22 | $13.75 | $15.71 | 2,200 |
| 2008-07-21 | $14.00 | $15.99 | 1,000 |
| 2008-07-18 | $13.67 | $15.61 | 2,500 |
| 2008-07-17 | $14.00 | $15.99 | 4,500 |
| 2008-07-16 | $13.35 | $15.25 | 0 |
| 2008-07-15 | $13.35 | $15.25 | 4,000 |
| 2008-07-14 | $13.01 | $14.86 | 47,800 |
| 2008-07-11 | $13.31 | $15.20 | 0 |
| 2008-07-10 | $13.31 | $15.20 | 2,200 |
| 2008-07-09 | $13.25 | $15.14 | 0 |
| 2008-07-08 | $13.25 | $15.14 | 17,500 |
| 2008-07-07 | $13.50 | $15.42 | 500 |
| 2008-07-03 | $13.65 | $15.59 | 1,400 |
| 2008-07-02 | $13.68 | $15.63 | 700 |
| 2008-07-01 | $13.68 | $15.63 | 0 |
| 2008-06-30 | $13.68 | $15.63 | 5,300 |
| 2008-06-27 | $13.90 | $15.88 | 2,000 |
| 2008-06-26 | $13.96 | $15.95 | 27,600 |
| 2008-06-25 | $14.06 | $16.06 | 2,300 |
| 2008-06-24 | $14.05 | $16.05 | 13,100 |
| 2008-06-23 | $14.35 | $16.39 | 12,900 |
| 2008-06-20 | $14.39 | $16.44 | 14,600 |
| 2008-06-19 | $14.26 | $16.29 | 1,200 |
| 2008-06-18 | $14.39 | $16.44 | 11,700 |
| 2008-06-17 | $13.95 | $15.93 | 9,600 |
| 2008-06-16 | $13.25 | $15.14 | 10,100 |
| 2008-06-13 | $12.79 | $14.61 | 21,100 |
| 2008-06-12 | $12.59 | $14.38 | 4,000 |
| 2008-06-11 | $12.77 | $14.59 | 24,600 |
| 2008-06-10 | $14.64 | $16.72 | 3,400 |
| 2008-06-09 | $15.07 | $17.21 | 1,300 |
| 2008-06-06 | $15.00 | $17.13 | 3,900 |
| 2008-06-05 | $15.25 | $17.42 | 22,300 |
| 2008-06-04 | $14.90 | $17.02 | 5,500 |
| 2008-06-03 | $14.40 | $16.45 | 3,000 |
| 2008-06-02 | $14.12 | $16.13 | 7,500 |
| 2008-05-30 | $14.00 | $15.99 | 15,100 |
| 2008-05-29 | $13.83 | $15.80 | 5,500 |
| 2008-05-28 | $14.01 | $16.00 | 5,500 |
| 2008-05-27 | $14.25 | $16.28 | 7,700 |
| 2008-05-23 | $14.08 | $16.08 | 14,400 |
| 2008-05-22 | $12.78 | $14.60 | 3,100 |
| 2008-05-21 | $12.81 | $14.63 | 2,300 |
| 2008-05-20 | $13.00 | $14.85 | 5,000 |
| 2008-05-19 | $13.50 | $15.42 | 3,200 |
| 2008-05-16 | $13.52 | $15.44 | 100 |
| 2008-05-15 | $13.82 | $15.79 | 2,600 |
| 2008-05-14 | $13.20 | $15.08 | 6,500 |
| 2008-05-13 | $13.75 | $15.71 | 5,100 |
| 2008-05-12 | $13.20 | $15.08 | 2,700 |
| 2008-05-09 | $13.27 | $15.16 | 2,700 |
| 2008-05-08 | $12.61 | $14.40 | 1,500 |
| 2008-05-07 | $13.10 | $14.96 | 3,600 |
| 2008-05-06 | $13.10 | $14.96 | 1,400 |
| 2008-05-05 | $13.17 | $15.04 | 2,100 |
| 2008-05-02 | $12.38 | $14.14 | 4,200 |
| 2008-05-01 | $13.11 | $14.98 | 1,300 |
| 2008-04-30 | $13.25 | $15.14 | 6,700 |
| 2008-04-29 | $14.30 | $16.33 | 0 |
| 2008-04-28 | $14.30 | $16.33 | 200 |
| 2008-04-25 | $14.26 | $16.29 | 3,700 |
| 2008-04-24 | $14.85 | $16.96 | 9,000 |
| 2008-04-23 | $14.50 | $16.56 | 3,200 |
| 2008-04-22 | $14.80 | $16.91 | 1,500 |
| 2008-04-21 | $15.02 | $17.16 | 1,200 |
| 2008-04-18 | $15.00 | $17.13 | 1,100 |
| 2008-04-17 | $14.95 | $17.08 | 800 |
| 2008-04-16 | $15.00 | $17.13 | 4,900 |
| 2008-04-15 | $14.99 | $17.12 | 0 |
| 2008-04-14 | $14.99 | $17.12 | 1,400 |
| 2008-04-11 | $14.94 | $17.07 | 4,000 |
| 2008-04-10 | $14.50 | $16.56 | 6,300 |
| 2008-04-09 | $15.24 | $17.41 | 16,000 |
| 2008-04-08 | $16.10 | $18.39 | 4,100 |
| 2008-04-07 | $16.10 | $18.39 | 1,300 |
| 2008-04-04 | $16.10 | $18.39 | 2,900 |
| 2008-04-03 | $16.30 | $18.62 | 8,100 |
| 2008-04-02 | $16.25 | $18.56 | 800 |
| 2008-04-01 | $16.04 | $18.32 | 3,600 |
| 2008-03-31 | $16.50 | $18.85 | 10,100 |
| 2008-03-28 | $16.60 | $18.96 | 4,900 |
| 2008-03-27 | $16.65 | $19.02 | 8,100 |
| 2008-03-26 | $16.90 | $19.30 | 41,300 |
| 2008-03-25 | $16.55 | $18.90 | 0 |
| 2008-03-24 | $16.55 | $18.90 | 2,800 |
| 2008-03-20 | $16.00 | $18.28 | 2,300 |
| 2008-03-19 | $16.20 | $18.50 | 100 |
| 2008-03-18 | $16.30 | $18.62 | 1,100 |
| 2008-03-17 | $16.01 | $18.29 | 1,800 |
| 2008-03-14 | $16.35 | $18.68 | 900 |
| 2008-03-13 | $16.20 | $18.50 | 900 |
| 2008-03-12 | $16.06 | $18.35 | 0 |
| 2008-03-11 | $16.06 | $18.35 | 600 |
| 2008-03-10 | $16.25 | $18.56 | 2,600 |
| 2008-03-07 | $16.36 | $18.69 | 2,400 |
| 2008-03-06 | $16.39 | $18.72 | 2,500 |
| 2008-03-05 | $16.37 | $18.70 | 5,700 |
| 2008-03-04 | $16.10 | $18.39 | 3,400 |
| 2008-03-03 | $16.05 | $18.33 | 4,700 |
| 2008-02-29 | $16.40 | $18.73 | 17,400 |
| 2008-02-28 | $16.50 | $18.85 | 24,600 |
| 2008-02-27 | $16.74 | $19.12 | 17,000 |
| 2008-02-26 | $17.05 | $19.48 | 25,800 |
| 2008-02-25 | $18.05 | $20.62 | 8,700 |
| 2008-02-22 | $17.29 | $19.75 | 11,000 |
| 2008-02-21 | $14.00 | $15.99 | 0 |
| 2008-02-20 | $14.00 | $15.99 | 0 |
| 2008-02-19 | $14.00 | $15.99 | 0 |
| 2008-02-15 | $14.00 | $15.99 | 0 |
| 2008-02-14 | $14.00 | $15.99 | 200 |
| 2008-02-13 | $13.16 | $15.03 | 200 |
| 2008-02-12 | $13.82 | $15.79 | 2,100 |
| 2008-02-11 | $13.01 | $14.86 | 200 |
| 2008-02-08 | $15.09 | $17.24 | 0 |
| 2008-02-07 | $15.09 | $17.24 | 0 |
| 2008-02-06 | $15.09 | $17.24 | 0 |
| 2008-02-05 | $15.09 | $17.24 | 500 |
| 2008-02-04 | $15.84 | $18.09 | 0 |
| 2008-02-01 | $15.84 | $18.09 | 0 |
| 2008-01-31 | $15.84 | $18.09 | 400 |
| 2008-01-30 | $15.60 | $17.82 | 0 |
| 2008-01-29 | $15.60 | $17.82 | 0 |
| 2008-01-28 | $15.60 | $17.82 | 0 |
| 2008-01-25 | $15.60 | $17.82 | 400 |
| 2008-01-24 | $15.22 | $17.39 | 1,000 |
| 2008-01-23 | $15.95 | $18.22 | 0 |
| 2008-01-22 | $15.95 | $18.22 | 200 |
| 2008-01-18 | $15.00 | $17.13 | 4,800 |
| 2008-01-17 | $16.00 | $18.28 | 0 |
| 2008-01-16 | $16.00 | $18.28 | 0 |
| 2008-01-15 | $16.00 | $18.28 | 1,300 |
| 2008-01-14 | $16.00 | $18.28 | 1,700 |
| 2008-01-11 | $16.77 | $19.16 | 0 |
| 2008-01-10 | $16.77 | $19.16 | 700 |
| 2008-01-09 | $16.00 | $18.28 | 2,100 |
| 2008-01-08 | $16.85 | $19.25 | 700 |
| 2008-01-07 | $16.87 | $19.27 | 300 |
| 2008-01-04 | $16.14 | $18.44 | 400 |
| 2008-01-03 | $16.97 | $19.38 | 0 |
| 2008-01-02 | $16.97 | $19.38 | 600 |