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
- 1999-01-11 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 | $14.50 | $20.04 | 0 |
| 2008-12-30 | $14.50 | $20.04 | 500 |
| 2008-12-29 | $14.00 | $19.35 | 0 |
| 2008-12-26 | $14.00 | $19.35 | 200 |
| 2008-12-24 | $14.00 | $19.35 | 0 |
| 2008-12-23 | $14.00 | $19.35 | 400 |
| 2008-12-22 | $13.55 | $18.73 | 5,000 |
| 2008-12-19 | $15.45 | $21.35 | 0 |
| 2008-12-18 | $15.45 | $21.35 | 0 |
| 2008-12-17 | $15.45 | $21.35 | 0 |
| 2008-12-16 | $15.45 | $21.35 | 400 |
| 2008-12-15 | $15.40 | $21.28 | 0 |
| 2008-12-12 | $15.40 | $21.28 | 100 |
| 2008-12-11 | $14.80 | $20.14 | 0 |
| 2008-12-10 | $14.80 | $20.14 | 0 |
| 2008-12-09 | $14.80 | $20.14 | 0 |
| 2008-12-08 | $14.80 | $20.14 | 0 |
| 2008-12-05 | $14.80 | $20.14 | 200 |
| 2008-12-04 | $15.00 | $20.41 | 200 |
| 2008-12-03 | $14.80 | $20.14 | 0 |
| 2008-12-02 | $14.80 | $20.14 | 100 |
| 2008-12-01 | $14.50 | $19.73 | 0 |
| 2008-11-28 | $14.50 | $19.73 | 0 |
| 2008-11-26 | $14.50 | $19.73 | 0 |
| 2008-11-25 | $14.50 | $19.73 | 0 |
| 2008-11-24 | $14.50 | $19.73 | 0 |
| 2008-11-21 | $14.50 | $19.73 | 2,100 |
| 2008-11-20 | $14.70 | $20.00 | 4,900 |
| 2008-11-19 | $14.50 | $19.73 | 300 |
| 2008-11-18 | $14.75 | $20.07 | 300 |
| 2008-11-17 | $14.75 | $20.07 | 400 |
| 2008-11-14 | $15.00 | $20.41 | 700 |
| 2008-11-13 | $14.00 | $19.05 | 0 |
| 2008-11-12 | $14.00 | $19.05 | 1,200 |
| 2008-11-11 | $14.25 | $19.39 | 2,000 |
| 2008-11-10 | $15.00 | $20.41 | 2,200 |
| 2008-11-07 | $14.75 | $20.07 | 4,800 |
| 2008-11-06 | $16.00 | $21.77 | 0 |
| 2008-11-05 | $16.00 | $21.77 | 100 |
| 2008-11-04 | $15.25 | $20.75 | 0 |
| 2008-11-03 | $15.25 | $20.75 | 100 |
| 2008-10-31 | $15.99 | $21.76 | 200 |
| 2008-10-30 | $15.30 | $20.82 | 0 |
| 2008-10-29 | $15.30 | $20.82 | 0 |
| 2008-10-28 | $15.30 | $20.82 | 800 |
| 2008-10-27 | $15.30 | $20.82 | 200 |
| 2008-10-24 | $15.30 | $20.82 | 200 |
| 2008-10-23 | $15.35 | $20.89 | 2,300 |
| 2008-10-22 | $15.75 | $21.43 | 500 |
| 2008-10-21 | $16.00 | $21.77 | 0 |
| 2008-10-20 | $16.00 | $21.77 | 600 |
| 2008-10-17 | $16.00 | $21.77 | 0 |
| 2008-10-16 | $16.00 | $21.77 | 700 |
| 2008-10-15 | $14.50 | $19.73 | 1,900 |
| 2008-10-14 | $14.50 | $19.73 | 1,800 |
| 2008-10-13 | $14.50 | $19.73 | 1,500 |
| 2008-10-10 | $14.25 | $19.39 | 8,100 |
| 2008-10-09 | $14.53 | $19.77 | 1,500 |
| 2008-10-08 | $15.25 | $20.75 | 4,400 |
| 2008-10-07 | $15.50 | $21.09 | 900 |
| 2008-10-06 | $15.42 | $20.98 | 12,300 |
| 2008-10-03 | $15.75 | $21.43 | 0 |
| 2008-10-02 | $15.75 | $21.43 | 0 |
| 2008-10-01 | $15.75 | $21.43 | 2,100 |
| 2008-09-30 | $16.00 | $21.77 | 6,000 |
| 2008-09-29 | $15.70 | $21.36 | 1,000 |
| 2008-09-26 | $16.00 | $21.77 | 10,000 |
| 2008-09-25 | $16.00 | $21.77 | 0 |
| 2008-09-24 | $16.00 | $21.77 | 2,500 |
| 2008-09-23 | $16.00 | $21.77 | 2,900 |
| 2008-09-22 | $16.24 | $22.10 | 30,100 |
| 2008-09-19 | $15.92 | $21.66 | 2,100 |
| 2008-09-18 | $16.00 | $21.77 | 2,100 |
| 2008-09-17 | $16.05 | $21.84 | 3,800 |
| 2008-09-16 | $16.10 | $21.91 | 7,400 |
| 2008-09-15 | $16.50 | $22.45 | 0 |
| 2008-09-12 | $16.50 | $22.45 | 3,200 |
| 2008-09-11 | $16.10 | $21.61 | 3,100 |
| 2008-09-10 | $16.30 | $21.88 | 200 |
| 2008-09-09 | $16.10 | $21.61 | 0 |
| 2008-09-08 | $16.10 | $21.61 | 0 |
| 2008-09-05 | $16.10 | $21.61 | 0 |
| 2008-09-04 | $16.10 | $21.61 | 800 |
| 2008-09-03 | $16.00 | $21.47 | 0 |
| 2008-09-02 | $16.00 | $21.47 | 0 |
| 2008-08-29 | $16.00 | $21.47 | 0 |
| 2008-08-28 | $16.00 | $21.47 | 0 |
| 2008-08-27 | $16.00 | $21.47 | 0 |
| 2008-08-26 | $16.00 | $21.47 | 0 |
| 2008-08-25 | $16.00 | $21.47 | 0 |
| 2008-08-22 | $16.00 | $21.47 | 400 |
| 2008-08-21 | $15.50 | $20.80 | 0 |
| 2008-08-20 | $15.50 | $20.80 | 0 |
| 2008-08-19 | $15.50 | $20.80 | 0 |
| 2008-08-18 | $15.50 | $20.80 | 300 |
| 2008-08-15 | $16.00 | $21.47 | 0 |
| 2008-08-14 | $16.00 | $21.47 | 0 |
| 2008-08-13 | $16.00 | $21.47 | 2,200 |
| 2008-08-12 | $16.50 | $22.14 | 0 |
| 2008-08-11 | $16.50 | $22.14 | 0 |
| 2008-08-08 | $16.50 | $22.14 | 300 |
| 2008-08-07 | $16.00 | $21.47 | 500 |
| 2008-08-06 | $16.25 | $21.81 | 700 |
| 2008-08-05 | $16.00 | $21.47 | 0 |
| 2008-08-04 | $16.00 | $21.47 | 1,400 |
| 2008-08-01 | $16.50 | $22.14 | 3,300 |
| 2008-07-31 | $16.15 | $21.67 | 0 |
| 2008-07-30 | $16.15 | $21.67 | 0 |
| 2008-07-29 | $16.15 | $21.67 | 0 |
| 2008-07-28 | $16.15 | $21.67 | 200 |
| 2008-07-25 | $16.25 | $21.81 | 1,600 |
| 2008-07-24 | $17.25 | $23.15 | 5,700 |
| 2008-07-23 | $16.90 | $22.68 | 0 |
| 2008-07-22 | $16.90 | $22.68 | 0 |
| 2008-07-21 | $16.90 | $22.68 | 400 |
| 2008-07-18 | $17.32 | $23.24 | 7,600 |
| 2008-07-17 | $16.85 | $22.61 | 1,000 |
| 2008-07-16 | $16.60 | $22.28 | 300 |
| 2008-07-15 | $16.60 | $22.28 | 500 |
| 2008-07-14 | $16.50 | $22.14 | 0 |
| 2008-07-11 | $16.50 | $22.14 | 300 |
| 2008-07-10 | $17.05 | $22.88 | 4,300 |
| 2008-07-09 | $16.25 | $21.81 | 1,300 |
| 2008-07-08 | $16.00 | $21.47 | 0 |
| 2008-07-07 | $16.00 | $21.47 | 500 |
| 2008-07-03 | $16.00 | $21.47 | 2,700 |
| 2008-07-02 | $15.77 | $21.16 | 0 |
| 2008-07-01 | $15.77 | $21.16 | 200 |
| 2008-06-30 | $15.50 | $20.80 | 900 |
| 2008-06-27 | $15.40 | $20.67 | 400 |
| 2008-06-26 | $15.00 | $20.13 | 0 |
| 2008-06-25 | $15.00 | $20.13 | 700 |
| 2008-06-24 | $14.25 | $19.12 | 0 |
| 2008-06-23 | $14.25 | $19.12 | 0 |
| 2008-06-20 | $14.25 | $19.12 | 1,200 |
| 2008-06-19 | $15.78 | $21.18 | 0 |
| 2008-06-18 | $15.78 | $21.18 | 0 |
| 2008-06-17 | $15.78 | $21.18 | 0 |
| 2008-06-16 | $15.78 | $21.18 | 0 |
| 2008-06-13 | $15.78 | $21.18 | 1,000 |
| 2008-06-12 | $15.75 | $21.14 | 0 |
| 2008-06-11 | $15.75 | $21.14 | 200 |
| 2008-06-10 | $15.50 | $20.80 | 1,800 |
| 2008-06-09 | $16.00 | $21.47 | 1,900 |
| 2008-06-06 | $16.10 | $21.61 | 0 |
| 2008-06-05 | $16.10 | $21.31 | 0 |
| 2008-06-04 | $16.10 | $21.31 | 0 |
| 2008-06-03 | $16.10 | $21.31 | 0 |
| 2008-06-02 | $16.10 | $21.31 | 0 |
| 2008-05-30 | $16.10 | $21.31 | 1,400 |
| 2008-05-29 | $16.50 | $21.84 | 400 |
| 2008-05-28 | $17.00 | $22.50 | 1,200 |
| 2008-05-27 | $17.00 | $22.50 | 400 |
| 2008-05-23 | $16.40 | $21.71 | 0 |
| 2008-05-22 | $16.40 | $21.71 | 0 |
| 2008-05-21 | $16.40 | $21.71 | 4,600 |
| 2008-05-20 | $16.60 | $21.97 | 200 |
| 2008-05-19 | $16.70 | $22.11 | 0 |
| 2008-05-16 | $16.70 | $22.11 | 0 |
| 2008-05-15 | $16.70 | $22.11 | 0 |
| 2008-05-14 | $16.70 | $22.11 | 1,100 |
| 2008-05-13 | $16.00 | $21.18 | 4,200 |
| 2008-05-12 | $16.50 | $21.84 | 800 |
| 2008-05-09 | $16.50 | $21.84 | 300 |
| 2008-05-08 | $16.50 | $21.84 | 900 |
| 2008-05-07 | $16.50 | $21.84 | 1,000 |
| 2008-05-06 | $16.05 | $21.25 | 900 |
| 2008-05-05 | $16.50 | $21.84 | 1,000 |
| 2008-05-02 | $16.50 | $21.84 | 2,900 |
| 2008-05-01 | $16.50 | $21.84 | 4,200 |
| 2008-04-30 | $17.25 | $22.83 | 0 |
| 2008-04-29 | $17.25 | $22.83 | 2,600 |
| 2008-04-28 | $16.55 | $21.91 | 1,500 |
| 2008-04-25 | $17.25 | $22.83 | 0 |
| 2008-04-24 | $17.25 | $22.83 | 300 |
| 2008-04-23 | $17.25 | $22.83 | 200 |
| 2008-04-22 | $17.25 | $22.83 | 700 |
| 2008-04-21 | $16.50 | $21.84 | 0 |
| 2008-04-18 | $16.50 | $21.84 | 0 |
| 2008-04-17 | $16.50 | $21.84 | 0 |
| 2008-04-16 | $16.50 | $21.84 | 500 |
| 2008-04-15 | $17.00 | $22.50 | 500 |
| 2008-04-14 | $17.00 | $22.50 | 0 |
| 2008-04-11 | $17.00 | $22.50 | 0 |
| 2008-04-10 | $17.00 | $22.50 | 800 |
| 2008-04-09 | $17.75 | $23.50 | 0 |
| 2008-04-08 | $17.75 | $23.50 | 0 |
| 2008-04-07 | $17.75 | $23.50 | 0 |
| 2008-04-04 | $17.75 | $23.50 | 900 |
| 2008-04-03 | $17.75 | $23.50 | 1,300 |
| 2008-04-02 | $17.75 | $23.50 | 200 |
| 2008-04-01 | $16.75 | $22.17 | 800 |
| 2008-03-31 | $17.95 | $23.76 | 15,900 |
| 2008-03-28 | $17.00 | $22.50 | 300 |
| 2008-03-27 | $17.00 | $22.50 | 900 |
| 2008-03-26 | $16.15 | $21.38 | 500 |
| 2008-03-25 | $16.00 | $21.18 | 1,100 |
| 2008-03-24 | $16.15 | $21.38 | 4,500 |
| 2008-03-20 | $15.80 | $20.91 | 200 |
| 2008-03-19 | $15.75 | $20.85 | 0 |
| 2008-03-18 | $15.75 | $20.85 | 900 |
| 2008-03-17 | $16.25 | $21.51 | 0 |
| 2008-03-14 | $16.25 | $21.51 | 0 |
| 2008-03-13 | $16.25 | $21.51 | 0 |
| 2008-03-12 | $16.25 | $21.51 | 600 |
| 2008-03-11 | $16.25 | $21.51 | 100 |
| 2008-03-10 | $15.30 | $20.25 | 600 |
| 2008-03-07 | $15.75 | $20.85 | 0 |
| 2008-03-06 | $15.75 | $20.56 | 0 |
| 2008-03-05 | $15.75 | $20.56 | 200 |
| 2008-03-04 | $16.00 | $20.88 | 2,700 |
| 2008-03-03 | $16.25 | $21.21 | 2,200 |
| 2008-02-29 | $16.25 | $21.21 | 4,800 |
| 2008-02-28 | $16.65 | $21.73 | 3,000 |
| 2008-02-27 | $16.50 | $21.54 | 0 |
| 2008-02-26 | $16.50 | $21.54 | 0 |
| 2008-02-25 | $16.50 | $21.54 | 0 |
| 2008-02-22 | $16.50 | $21.54 | 0 |
| 2008-02-21 | $16.50 | $21.54 | 1,400 |
| 2008-02-20 | $16.75 | $21.86 | 1,200 |
| 2008-02-19 | $16.75 | $21.86 | 600 |
| 2008-02-15 | $17.50 | $22.84 | 0 |
| 2008-02-14 | $17.50 | $22.84 | 5,900 |
| 2008-02-13 | $16.10 | $21.01 | 0 |
| 2008-02-12 | $16.10 | $21.01 | 400 |
| 2008-02-11 | $16.25 | $21.21 | 1,100 |
| 2008-02-08 | $16.00 | $20.88 | 0 |
| 2008-02-07 | $16.00 | $20.88 | 400 |
| 2008-02-06 | $16.25 | $21.21 | 0 |
| 2008-02-05 | $16.25 | $21.21 | 1,800 |
| 2008-02-04 | $16.00 | $20.88 | 1,200 |
| 2008-02-01 | $16.00 | $20.88 | 700 |
| 2008-01-31 | $15.70 | $20.49 | 4,200 |
| 2008-01-30 | $15.70 | $20.49 | 600 |
| 2008-01-29 | $15.70 | $20.49 | 0 |
| 2008-01-28 | $15.70 | $20.49 | 1,100 |
| 2008-01-25 | $15.70 | $20.49 | 300 |
| 2008-01-24 | $15.70 | $20.49 | 3,700 |
| 2008-01-23 | $15.60 | $20.36 | 1,900 |
| 2008-01-22 | $15.75 | $20.56 | 5,000 |
| 2008-01-18 | $16.00 | $20.88 | 2,000 |
| 2008-01-17 | $16.40 | $21.41 | 400 |
| 2008-01-16 | $16.55 | $21.60 | 1,000 |
| 2008-01-15 | $17.65 | $23.04 | 1,600 |
| 2008-01-14 | $17.75 | $23.17 | 4,600 |
| 2008-01-11 | $16.50 | $21.54 | 1,700 |
| 2008-01-10 | $16.50 | $21.54 | 200 |
| 2008-01-09 | $16.30 | $21.28 | 2,300 |
| 2008-01-08 | $16.30 | $21.28 | 1,000 |
| 2008-01-07 | $16.20 | $21.14 | 200 |
| 2008-01-04 | $16.50 | $21.54 | 900 |
| 2008-01-03 | $16.35 | $21.34 | 10,100 |
| 2008-01-02 | $16.90 | $22.06 | 200 |