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
- 1994-06-10 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 | $15.35 | $32.86 | 500 |
| 2008-12-30 | $15.35 | $32.86 | 100 |
| 2008-12-29 | $15.25 | $32.64 | 400 |
| 2008-12-26 | $15.00 | $32.11 | 0 |
| 2008-12-24 | $15.00 | $32.11 | 0 |
| 2008-12-23 | $15.00 | $32.11 | 0 |
| 2008-12-22 | $15.00 | $32.11 | 0 |
| 2008-12-19 | $15.00 | $32.11 | 0 |
| 2008-12-18 | $15.00 | $32.11 | 0 |
| 2008-12-17 | $15.00 | $32.11 | 1,800 |
| 2008-12-16 | $15.05 | $32.22 | 900 |
| 2008-12-15 | $16.50 | $35.32 | 0 |
| 2008-12-12 | $16.50 | $35.32 | 0 |
| 2008-12-11 | $16.50 | $35.32 | 1,800 |
| 2008-12-10 | $16.50 | $35.32 | 800 |
| 2008-12-09 | $16.00 | $34.25 | 200 |
| 2008-12-08 | $16.00 | $34.25 | 0 |
| 2008-12-05 | $16.00 | $34.25 | 0 |
| 2008-12-04 | $16.00 | $34.25 | 0 |
| 2008-12-03 | $16.00 | $34.25 | 900 |
| 2008-12-02 | $18.00 | $38.53 | 0 |
| 2008-12-01 | $18.00 | $38.53 | 0 |
| 2008-11-28 | $18.00 | $37.89 | 0 |
| 2008-11-26 | $18.00 | $37.89 | 0 |
| 2008-11-25 | $18.00 | $37.89 | 100 |
| 2008-11-24 | $18.00 | $37.89 | 500 |
| 2008-11-21 | $18.00 | $37.89 | 400 |
| 2008-11-20 | $18.00 | $37.89 | 0 |
| 2008-11-19 | $18.00 | $37.89 | 200 |
| 2008-11-18 | $18.00 | $37.89 | 3,300 |
| 2008-11-17 | $18.85 | $39.68 | 0 |
| 2008-11-14 | $18.85 | $39.68 | 0 |
| 2008-11-13 | $18.85 | $39.68 | 200 |
| 2008-11-12 | $19.50 | $41.04 | 0 |
| 2008-11-11 | $19.50 | $41.04 | 0 |
| 2008-11-10 | $19.50 | $41.04 | 500 |
| 2008-11-07 | $20.00 | $42.10 | 0 |
| 2008-11-06 | $20.00 | $42.10 | 0 |
| 2008-11-05 | $20.00 | $42.10 | 0 |
| 2008-11-04 | $20.00 | $42.10 | 0 |
| 2008-11-03 | $20.00 | $42.10 | 0 |
| 2008-10-31 | $20.00 | $42.10 | 0 |
| 2008-10-30 | $20.00 | $42.10 | 0 |
| 2008-10-29 | $20.00 | $42.10 | 0 |
| 2008-10-28 | $20.00 | $42.10 | 0 |
| 2008-10-27 | $20.00 | $42.10 | 800 |
| 2008-10-24 | $21.00 | $44.20 | 0 |
| 2008-10-23 | $21.00 | $44.20 | 200 |
| 2008-10-22 | $21.00 | $44.20 | 200 |
| 2008-10-21 | $22.00 | $46.31 | 0 |
| 2008-10-20 | $22.00 | $46.31 | 0 |
| 2008-10-17 | $22.00 | $46.31 | 100 |
| 2008-10-16 | $22.60 | $47.57 | 0 |
| 2008-10-15 | $22.60 | $47.57 | 0 |
| 2008-10-14 | $22.60 | $47.57 | 0 |
| 2008-10-13 | $22.60 | $47.57 | 0 |
| 2008-10-10 | $22.60 | $47.57 | 8,600 |
| 2008-10-09 | $21.00 | $44.20 | 400 |
| 2008-10-08 | $22.00 | $46.31 | 200 |
| 2008-10-07 | $23.00 | $48.41 | 1,300 |
| 2008-10-06 | $22.75 | $47.89 | 1,600 |
| 2008-10-03 | $23.30 | $49.04 | 0 |
| 2008-10-02 | $23.30 | $49.04 | 1,300 |
| 2008-10-01 | $23.30 | $49.04 | 200 |
| 2008-09-30 | $23.25 | $48.94 | 0 |
| 2008-09-29 | $23.25 | $48.94 | 1,000 |
| 2008-09-26 | $23.25 | $48.94 | 6,900 |
| 2008-09-25 | $23.25 | $48.94 | 1,200 |
| 2008-09-24 | $23.50 | $49.46 | 0 |
| 2008-09-23 | $23.50 | $49.46 | 2,000 |
| 2008-09-22 | $22.30 | $46.94 | 0 |
| 2008-09-19 | $22.30 | $46.94 | 2,800 |
| 2008-09-18 | $22.75 | $47.89 | 0 |
| 2008-09-17 | $22.75 | $47.89 | 200 |
| 2008-09-16 | $22.50 | $47.36 | 6,800 |
| 2008-09-15 | $22.55 | $47.46 | 1,200 |
| 2008-09-12 | $22.95 | $48.31 | 0 |
| 2008-09-11 | $22.95 | $48.31 | 0 |
| 2008-09-10 | $22.95 | $48.31 | 0 |
| 2008-09-09 | $22.95 | $48.31 | 0 |
| 2008-09-08 | $22.95 | $48.31 | 0 |
| 2008-09-05 | $22.95 | $48.31 | 0 |
| 2008-09-04 | $22.95 | $48.31 | 600 |
| 2008-09-03 | $23.28 | $49.00 | 600 |
| 2008-09-02 | $23.50 | $49.46 | 0 |
| 2008-08-29 | $23.50 | $49.46 | 0 |
| 2008-08-28 | $23.50 | $48.83 | 1,400 |
| 2008-08-27 | $23.50 | $48.83 | 500 |
| 2008-08-26 | $23.50 | $48.83 | 0 |
| 2008-08-25 | $23.50 | $48.83 | 0 |
| 2008-08-22 | $23.50 | $48.83 | 0 |
| 2008-08-21 | $23.50 | $48.83 | 0 |
| 2008-08-20 | $23.50 | $48.83 | 500 |
| 2008-08-19 | $23.50 | $48.83 | 0 |
| 2008-08-18 | $23.50 | $48.83 | 0 |
| 2008-08-15 | $23.50 | $48.83 | 0 |
| 2008-08-14 | $23.50 | $48.83 | 0 |
| 2008-08-13 | $23.50 | $48.83 | 0 |
| 2008-08-12 | $23.50 | $48.83 | 0 |
| 2008-08-11 | $23.50 | $48.83 | 0 |
| 2008-08-08 | $23.50 | $48.83 | 300 |
| 2008-08-07 | $23.50 | $48.83 | 300 |
| 2008-08-06 | $23.50 | $48.83 | 0 |
| 2008-08-05 | $23.50 | $48.83 | 0 |
| 2008-08-04 | $23.50 | $48.83 | 0 |
| 2008-08-01 | $23.50 | $48.83 | 0 |
| 2008-07-31 | $23.50 | $48.83 | 0 |
| 2008-07-30 | $23.50 | $48.83 | 400 |
| 2008-07-29 | $22.90 | $47.59 | 0 |
| 2008-07-28 | $22.90 | $47.59 | 0 |
| 2008-07-25 | $22.90 | $47.59 | 0 |
| 2008-07-24 | $22.90 | $47.59 | 1,400 |
| 2008-07-23 | $23.00 | $47.79 | 0 |
| 2008-07-22 | $23.00 | $47.79 | 0 |
| 2008-07-21 | $23.00 | $47.79 | 0 |
| 2008-07-18 | $23.00 | $47.79 | 300 |
| 2008-07-17 | $23.50 | $48.83 | 0 |
| 2008-07-16 | $23.50 | $48.83 | 200 |
| 2008-07-15 | $23.50 | $48.83 | 0 |
| 2008-07-14 | $23.50 | $48.83 | 0 |
| 2008-07-11 | $23.50 | $48.83 | 0 |
| 2008-07-10 | $23.50 | $48.83 | 0 |
| 2008-07-09 | $23.50 | $48.83 | 0 |
| 2008-07-08 | $23.50 | $48.83 | 500 |
| 2008-07-07 | $23.50 | $48.83 | 600 |
| 2008-07-03 | $23.50 | $48.83 | 0 |
| 2008-07-02 | $23.50 | $48.83 | 900 |
| 2008-07-01 | $23.50 | $48.83 | 3,800 |
| 2008-06-30 | $24.00 | $49.87 | 0 |
| 2008-06-27 | $24.00 | $49.87 | 0 |
| 2008-06-26 | $24.00 | $49.87 | 400 |
| 2008-06-25 | $24.00 | $49.87 | 600 |
| 2008-06-24 | $24.00 | $49.87 | 0 |
| 2008-06-23 | $24.00 | $49.87 | 0 |
| 2008-06-20 | $24.00 | $49.87 | 0 |
| 2008-06-19 | $24.00 | $49.87 | 0 |
| 2008-06-18 | $24.00 | $49.87 | 0 |
| 2008-06-17 | $24.00 | $49.87 | 0 |
| 2008-06-16 | $24.00 | $49.87 | 0 |
| 2008-06-13 | $24.00 | $49.87 | 0 |
| 2008-06-12 | $24.00 | $49.87 | 0 |
| 2008-06-11 | $24.00 | $49.87 | 0 |
| 2008-06-10 | $24.00 | $49.87 | 0 |
| 2008-06-09 | $24.00 | $49.87 | 0 |
| 2008-06-06 | $24.00 | $49.87 | 0 |
| 2008-06-05 | $24.00 | $49.87 | 0 |
| 2008-06-04 | $24.00 | $49.87 | 0 |
| 2008-06-03 | $24.00 | $49.87 | 0 |
| 2008-06-02 | $24.00 | $49.87 | 0 |
| 2008-05-30 | $24.00 | $49.87 | 0 |
| 2008-05-29 | $24.00 | $49.25 | 0 |
| 2008-05-28 | $24.00 | $49.25 | 0 |
| 2008-05-27 | $24.00 | $49.25 | 0 |
| 2008-05-23 | $24.00 | $49.25 | 0 |
| 2008-05-22 | $24.00 | $49.25 | 300 |
| 2008-05-21 | $23.95 | $49.15 | 600 |
| 2008-05-20 | $22.50 | $46.17 | 0 |
| 2008-05-19 | $22.50 | $46.17 | 0 |
| 2008-05-16 | $22.50 | $46.17 | 0 |
| 2008-05-15 | $22.50 | $46.17 | 400 |
| 2008-05-14 | $22.25 | $45.66 | 0 |
| 2008-05-13 | $22.25 | $45.66 | 100 |
| 2008-05-12 | $24.00 | $49.25 | 0 |
| 2008-05-09 | $24.00 | $49.25 | 0 |
| 2008-05-08 | $24.00 | $49.25 | 0 |
| 2008-05-07 | $24.00 | $49.25 | 0 |
| 2008-05-06 | $24.00 | $49.25 | 0 |
| 2008-05-05 | $24.00 | $49.25 | 300 |
| 2008-05-02 | $22.00 | $45.14 | 0 |
| 2008-05-01 | $22.00 | $45.14 | 0 |
| 2008-04-30 | $22.00 | $45.14 | 0 |
| 2008-04-29 | $22.00 | $45.14 | 0 |
| 2008-04-28 | $22.00 | $45.14 | 0 |
| 2008-04-25 | $22.00 | $45.14 | 0 |
| 2008-04-24 | $22.00 | $45.14 | 1,600 |
| 2008-04-23 | $22.50 | $46.17 | 0 |
| 2008-04-22 | $22.50 | $46.17 | 0 |
| 2008-04-21 | $22.50 | $46.17 | 400 |
| 2008-04-18 | $21.75 | $44.63 | 0 |
| 2008-04-17 | $21.75 | $44.63 | 0 |
| 2008-04-16 | $21.75 | $44.63 | 1,000 |
| 2008-04-15 | $21.60 | $44.32 | 0 |
| 2008-04-14 | $21.60 | $44.32 | 0 |
| 2008-04-11 | $21.60 | $44.32 | 1,500 |
| 2008-04-10 | $21.60 | $44.32 | 2,200 |
| 2008-04-09 | $21.60 | $44.32 | 0 |
| 2008-04-08 | $21.60 | $44.32 | 0 |
| 2008-04-07 | $21.60 | $44.32 | 1,100 |
| 2008-04-04 | $21.60 | $44.32 | 0 |
| 2008-04-03 | $21.60 | $44.32 | 400 |
| 2008-04-02 | $21.60 | $44.32 | 0 |
| 2008-04-01 | $21.60 | $44.32 | 0 |
| 2008-03-31 | $21.60 | $44.32 | 0 |
| 2008-03-28 | $21.60 | $44.32 | 0 |
| 2008-03-27 | $21.60 | $44.32 | 0 |
| 2008-03-26 | $21.60 | $44.32 | 0 |
| 2008-03-25 | $21.60 | $44.32 | 100 |
| 2008-03-24 | $21.60 | $44.32 | 600 |
| 2008-03-20 | $21.60 | $44.32 | 500 |
| 2008-03-19 | $21.25 | $43.61 | 0 |
| 2008-03-18 | $21.25 | $43.61 | 0 |
| 2008-03-17 | $21.25 | $43.61 | 1,400 |
| 2008-03-14 | $21.60 | $44.32 | 0 |
| 2008-03-13 | $21.60 | $44.32 | 200 |
| 2008-03-12 | $21.60 | $44.32 | 0 |
| 2008-03-11 | $21.60 | $44.32 | 0 |
| 2008-03-10 | $21.60 | $44.32 | 0 |
| 2008-03-07 | $21.60 | $44.32 | 1,100 |
| 2008-03-06 | $21.00 | $43.09 | 0 |
| 2008-03-05 | $21.00 | $43.09 | 0 |
| 2008-03-04 | $21.00 | $43.09 | 0 |
| 2008-03-03 | $21.00 | $43.09 | 0 |
| 2008-02-29 | $21.00 | $43.09 | 0 |
| 2008-02-28 | $21.00 | $43.09 | 500 |
| 2008-02-27 | $21.25 | $42.99 | 0 |
| 2008-02-26 | $21.25 | $42.99 | 0 |
| 2008-02-25 | $21.25 | $42.99 | 0 |
| 2008-02-22 | $21.25 | $42.99 | 0 |
| 2008-02-21 | $21.25 | $42.99 | 0 |
| 2008-02-20 | $21.25 | $42.99 | 0 |
| 2008-02-19 | $21.25 | $42.99 | 0 |
| 2008-02-15 | $21.25 | $42.99 | 0 |
| 2008-02-14 | $21.25 | $42.99 | 0 |
| 2008-02-13 | $21.25 | $42.99 | 0 |
| 2008-02-12 | $21.25 | $42.99 | 1,500 |
| 2008-02-11 | $21.00 | $42.48 | 0 |
| 2008-02-08 | $21.00 | $42.48 | 9,400 |
| 2008-02-07 | $21.10 | $42.69 | 8,400 |
| 2008-02-06 | $21.05 | $42.59 | 500 |
| 2008-02-05 | $21.00 | $42.48 | 0 |
| 2008-02-04 | $21.00 | $42.48 | 0 |
| 2008-02-01 | $21.00 | $42.48 | 1,200 |
| 2008-01-31 | $21.60 | $43.70 | 500 |
| 2008-01-30 | $20.75 | $41.98 | 400 |
| 2008-01-29 | $21.60 | $43.70 | 2,100 |
| 2008-01-28 | $21.75 | $44.00 | 0 |
| 2008-01-25 | $21.75 | $44.00 | 0 |
| 2008-01-24 | $21.75 | $44.00 | 0 |
| 2008-01-23 | $21.75 | $44.00 | 0 |
| 2008-01-22 | $21.75 | $44.00 | 400 |
| 2008-01-18 | $22.00 | $44.51 | 1,000 |
| 2008-01-17 | $21.75 | $44.00 | 700 |
| 2008-01-16 | $23.00 | $46.53 | 200 |
| 2008-01-15 | $23.00 | $46.53 | 0 |
| 2008-01-14 | $23.00 | $46.53 | 0 |
| 2008-01-11 | $23.00 | $46.53 | 0 |
| 2008-01-10 | $23.00 | $46.53 | 0 |
| 2008-01-09 | $23.00 | $46.53 | 0 |
| 2008-01-08 | $23.00 | $46.53 | 0 |
| 2008-01-07 | $23.00 | $46.53 | 0 |
| 2008-01-04 | $23.00 | $46.53 | 600 |
| 2008-01-03 | $22.25 | $45.01 | 200 |
| 2008-01-02 | $23.00 | $46.53 | 0 |