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
- 2008-08-15 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 | $22.88 | $25.66 | 88,463 | — | — |
| 2008-12-30 | $18.72 | $20.99 | 12,513 | — | — |
| 2008-12-29 | $18.88 | $21.17 | 12,150 | — | — |
| 2008-12-26 | $19.20 | $21.53 | 10,563 | — | — |
| 2008-12-24 | $19.92 | $22.34 | 4,663 | — | — |
| 2008-12-23 | $19.52 | $21.89 | 13,650 | — | — |
| 2008-12-22 | $20.00 | $22.43 | 21,450 | — | — |
| 2008-12-19 | $20.00 | $22.43 | 18,138 | — | — |
| 2008-12-18 | $20.96 | $23.51 | 11,338 | — | — |
| 2008-12-17 | $23.12 | $25.93 | 23,563 | — | — |
| 2008-12-16 | $22.32 | $25.03 | 29,838 | — | — |
| 2008-12-15 | $23.04 | $25.84 | 19,025 | — | — |
| 2008-12-12 | $25.28 | $28.35 | 9,900 | — | — |
| 2008-12-11 | $25.20 | $28.26 | 10,913 | — | — |
| 2008-12-10 | $25.44 | $28.53 | 145,300 | — | — |
| 2008-12-09 | $22.40 | $25.12 | 53,675 | — | — |
| 2008-12-08 | $20.00 | $22.43 | 18,238 | — | — |
| 2008-12-05 | $19.20 | $21.53 | 7,625 | — | — |
| 2008-12-04 | $20.00 | $22.43 | 8,675 | — | — |
| 2008-12-03 | $20.24 | $22.70 | 5,063 | — | — |
| 2008-12-02 | $20.88 | $23.42 | 5,950 | — | — |
| 2008-12-01 | $21.20 | $23.77 | 3,975 | — | — |
| 2008-11-28 | $21.28 | $23.86 | 4,000 | — | — |
| 2008-11-26 | $20.40 | $22.88 | 16,625 | — | — |
| 2008-11-25 | $20.48 | $22.97 | 9,088 | — | — |
| 2008-11-24 | $20.56 | $23.06 | 6,425 | — | — |
| 2008-11-21 | $19.84 | $22.25 | 9,500 | — | — |
| 2008-11-20 | $20.88 | $23.42 | 8,238 | — | — |
| 2008-11-19 | $21.76 | $24.40 | 10,613 | — | — |
| 2008-11-18 | $24.40 | $25.30 | 5,288 | — | — |
| 2008-11-17 | $24.40 | $25.30 | 6,275 | — | — |
| 2008-11-14 | $24.00 | $24.88 | 27,188 | — | — |
| 2008-11-13 | $24.88 | $25.80 | 12,225 | — | — |
| 2008-11-12 | $22.40 | $23.23 | 8,550 | — | — |
| 2008-11-11 | $24.56 | $25.47 | 10,925 | — | — |
| 2008-11-10 | $26.96 | $27.95 | 11,563 | — | — |
| 2008-11-07 | $26.48 | $27.46 | 5,788 | — | — |
| 2008-11-06 | $26.24 | $27.21 | 5,950 | — | — |
| 2008-11-05 | $27.04 | $28.04 | 6,463 | — | — |
| 2008-11-04 | $26.88 | $27.87 | 11,513 | — | — |
| 2008-11-03 | $24.16 | $25.05 | 38,188 | — | — |
| 2008-10-31 | $24.64 | $25.55 | 13,038 | — | — |
| 2008-10-30 | $24.00 | $24.88 | 29,188 | — | — |
| 2008-10-29 | $23.20 | $24.06 | 11,875 | — | — |
| 2008-10-28 | $25.36 | $26.29 | 7,163 | — | — |
| 2008-10-27 | $25.68 | $26.63 | 2,088 | — | — |
| 2008-10-24 | $26.88 | $27.87 | 4,400 | — | — |
| 2008-10-23 | $29.60 | $30.69 | 9,925 | — | — |
| 2008-10-22 | $31.60 | $32.76 | 4,550 | — | — |
| 2008-10-21 | $31.92 | $33.10 | 2,263 | — | — |
| 2008-10-20 | $30.40 | $31.52 | 5,888 | — | — |
| 2008-10-17 | $29.68 | $30.77 | 9,775 | — | — |
| 2008-10-16 | $30.40 | $31.52 | 4,163 | — | — |
| 2008-10-15 | $31.28 | $32.43 | 8,513 | — | — |
| 2008-10-14 | $33.52 | $34.76 | 19,838 | — | — |
| 2008-10-13 | $32.48 | $33.68 | 15,750 | — | — |
| 2008-10-10 | $29.52 | $30.61 | 10,938 | — | — |
| 2008-10-09 | $32.96 | $34.17 | 11,638 | — | — |
| 2008-10-08 | $31.28 | $32.43 | 33,113 | — | — |
| 2008-10-07 | $36.40 | $37.74 | 8,763 | — | — |
| 2008-10-06 | $39.20 | $40.64 | 15,800 | — | — |
| 2008-10-03 | $47.20 | $48.94 | 41,988 | — | — |
| 2008-10-02 | $48.64 | $50.43 | 8,225 | — | — |
| 2008-10-01 | $50.40 | $52.26 | 4,375 | — | — |
| 2008-09-30 | $50.96 | $52.84 | 6,150 | — | — |
| 2008-09-29 | $51.76 | $51.76 | 11,300 | — | — |
| 2008-09-26 | $50.64 | $50.64 | 4,838 | — | — |
| 2008-09-25 | $51.60 | $51.60 | 13,163 | — | — |
| 2008-09-24 | $50.72 | $50.72 | 11,813 | — | — |
| 2008-09-23 | $51.84 | $51.84 | 8,138 | — | — |
| 2008-09-22 | $53.20 | $53.20 | 6,013 | — | — |
| 2008-09-19 | $55.36 | $55.36 | 3,238 | — | — |
| 2008-09-18 | $55.44 | $55.44 | 10,838 | — | — |
| 2008-09-17 | $54.00 | $54.00 | 6,063 | — | — |
| 2008-09-16 | $55.44 | $55.44 | 6,500 | — | — |
| 2008-09-15 | $55.36 | $55.36 | 6,175 | — | — |
| 2008-09-12 | $55.84 | $55.84 | 7,313 | — | — |
| 2008-09-11 | $55.44 | $55.44 | 5,813 | — | — |
| 2008-09-10 | $55.52 | $55.52 | 10,713 | — | — |
| 2008-09-09 | $56.24 | $56.24 | 5,438 | — | — |
| 2008-09-08 | $57.68 | $57.68 | 11,100 | — | — |
| 2008-09-05 | $57.84 | $57.84 | 4,325 | — | — |
| 2008-09-04 | $57.92 | $57.92 | 4,513 | — | — |
| 2008-09-03 | $58.00 | $58.00 | 7,725 | — | — |
| 2008-09-02 | $57.20 | $57.20 | 12,238 | — | — |
| 2008-08-29 | $56.96 | $56.96 | 3,200 | — | — |
| 2008-08-28 | $56.72 | $56.72 | 12,288 | — | — |
| 2008-08-27 | $56.80 | $56.80 | 108,650 | — | — |
| 2008-08-26 | $57.20 | $57.20 | 8,350 | — | — |
| 2008-08-25 | $57.60 | $57.60 | 16,900 | — | — |
| 2008-08-22 | $59.36 | $59.36 | 10,913 | — | — |
| 2008-08-21 | $58.32 | $58.32 | 11,800 | — | — |
| 2008-08-20 | $58.88 | $58.88 | 8,813 | — | — |
| 2008-08-19 | $58.80 | $58.80 | 7,263 | — | — |
| 2008-08-18 | $58.72 | $58.72 | 7,263 | — | — |
| 2008-08-15 | $61.12 | $61.12 | 29,813 | — | — |