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
- 1995-08-16 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 | $16.08 | $16.08 | 336,666 | — | — |
| 2008-12-30 | $15.58 | $15.58 | 361,883 | — | — |
| 2008-12-29 | $15.42 | $15.42 | 500,354 | — | — |
| 2008-12-26 | $15.47 | $15.47 | 349,717 | — | — |
| 2008-12-24 | $15.51 | $15.51 | 280,260 | — | — |
| 2008-12-23 | $15.33 | $15.33 | 309,459 | — | — |
| 2008-12-22 | $15.62 | $15.62 | 302,602 | — | — |
| 2008-12-19 | $15.82 | $15.82 | 852,947 | — | — |
| 2008-12-18 | $16.18 | $16.18 | 626,217 | — | — |
| 2008-12-17 | $16.15 | $16.15 | 450,584 | — | — |
| 2008-12-16 | $15.55 | $15.55 | 419,174 | — | — |
| 2008-12-15 | $14.83 | $14.83 | 363,653 | — | — |
| 2008-12-12 | $14.96 | $14.96 | 334,233 | — | — |
| 2008-12-11 | $14.56 | $14.56 | 458,548 | — | — |
| 2008-12-10 | $15.14 | $15.14 | 576,890 | — | — |
| 2008-12-09 | $14.69 | $14.69 | 514,732 | — | — |
| 2008-12-08 | $14.68 | $14.68 | 403,469 | — | — |
| 2008-12-05 | $14.39 | $14.39 | 555,654 | — | — |
| 2008-12-04 | $13.89 | $13.89 | 581,535 | — | — |
| 2008-12-03 | $14.68 | $14.68 | 410,990 | — | — |
| 2008-12-02 | $14.44 | $14.44 | 635,729 | — | — |
| 2008-12-01 | $13.74 | $13.74 | 478,898 | — | — |
| 2008-11-28 | $14.24 | $14.24 | 112,370 | — | — |
| 2008-11-26 | $14.18 | $14.18 | 511,857 | — | — |
| 2008-11-25 | $13.66 | $13.66 | 399,930 | — | — |
| 2008-11-24 | $13.30 | $13.30 | 545,700 | — | — |
| 2008-11-21 | $12.70 | $12.70 | 829,279 | — | — |
| 2008-11-20 | $12.81 | $12.81 | 749,868 | — | — |
| 2008-11-19 | $13.70 | $13.70 | 569,590 | — | — |
| 2008-11-18 | $14.47 | $14.47 | 482,216 | — | — |
| 2008-11-17 | $14.99 | $14.99 | 349,054 | — | — |
| 2008-11-14 | $14.98 | $14.98 | 851,620 | — | — |
| 2008-11-13 | $15.28 | $15.28 | 565,830 | — | — |
| 2008-11-12 | $14.25 | $14.25 | 831,270 | — | — |
| 2008-11-11 | $15.08 | $15.08 | 432,004 | — | — |
| 2008-11-10 | $15.55 | $15.55 | 695,232 | — | — |
| 2008-11-07 | $15.35 | $15.35 | 480,668 | — | — |
| 2008-11-06 | $15.66 | $15.66 | 370,510 | — | — |
| 2008-11-05 | $16.22 | $16.22 | 443,727 | — | — |
| 2008-11-04 | $16.94 | $16.94 | 287,339 | — | — |
| 2008-11-03 | $17.32 | $17.32 | 299,947 | — | — |
| 2008-10-31 | $16.97 | $16.97 | 376,261 | — | — |
| 2008-10-30 | $16.57 | $16.57 | 927,492 | — | — |
| 2008-10-29 | $15.29 | $15.29 | 462,087 | — | — |
| 2008-10-28 | $14.40 | $14.40 | 714,476 | — | — |
| 2008-10-27 | $14.04 | $14.04 | 525,350 | — | — |
| 2008-10-24 | $14.36 | $14.36 | 714,476 | — | — |
| 2008-10-23 | $14.90 | $14.90 | 922,404 | — | — |
| 2008-10-22 | $15.45 | $15.45 | 757,610 | — | — |
| 2008-10-21 | $15.70 | $15.70 | 390,418 | — | — |
| 2008-10-20 | $15.94 | $15.94 | 744,780 | — | — |
| 2008-10-17 | $15.80 | $15.80 | 544,152 | — | — |
| 2008-10-16 | $15.98 | $15.98 | 737,923 | — | — |
| 2008-10-15 | $15.48 | $15.48 | 634,402 | — | — |
| 2008-10-14 | $15.76 | $15.76 | 855,380 | — | — |
| 2008-10-13 | $15.84 | $15.84 | 1,061,096 | — | — |
| 2008-10-10 | $14.82 | $14.82 | 2,246,507 | — | — |
| 2008-10-09 | $17.64 | $17.64 | 894,754 | — | — |
| 2008-10-08 | $17.94 | $17.94 | 681,296 | — | — |
| 2008-10-07 | $19.11 | $19.11 | 456,557 | — | — |
| 2008-10-06 | $19.12 | $19.12 | 605,424 | — | — |
| 2008-10-03 | $20.33 | $20.33 | 244,426 | — | — |
| 2008-10-02 | $20.14 | $20.14 | 295,523 | — | — |
| 2008-10-01 | $20.62 | $20.62 | 450,806 | — | — |
| 2008-09-30 | $19.91 | $19.91 | 957,354 | — | — |
| 2008-09-29 | $20.90 | $20.90 | 190,896 | — | — |
| 2008-09-26 | $21.56 | $21.56 | 413,644 | — | — |
| 2008-09-25 | $21.40 | $21.40 | 207,264 | — | — |
| 2008-09-24 | $21.34 | $21.34 | 312,113 | — | — |
| 2008-09-23 | $21.54 | $21.54 | 269,643 | — | — |
| 2008-09-22 | $21.37 | $21.37 | 394,400 | — | — |
| 2008-09-19 | $21.51 | $21.51 | 1,060,875 | — | — |
| 2008-09-18 | $21.23 | $21.23 | 1,382,942 | — | — |
| 2008-09-17 | $19.97 | $19.97 | 773,536 | — | — |
| 2008-09-16 | $19.84 | $19.84 | 612,503 | — | — |
| 2008-09-15 | $19.48 | $19.48 | 314,989 | — | — |
| 2008-09-12 | $19.98 | $19.98 | 549,682 | — | — |
| 2008-09-11 | $20.17 | $20.17 | 405,902 | — | — |
| 2008-09-10 | $20.21 | $20.21 | 389,754 | — | — |
| 2008-09-09 | $20.05 | $20.05 | 495,267 | — | — |
| 2008-09-08 | $20.75 | $20.75 | 474,916 | — | — |
| 2008-09-05 | $20.42 | $20.42 | 777,518 | — | — |
| 2008-09-04 | $21.29 | $21.29 | 326,049 | — | — |
| 2008-09-03 | $21.84 | $21.84 | 344,408 | — | — |
| 2008-09-02 | $21.93 | $21.93 | 408,999 | — | — |
| 2008-08-29 | $21.92 | $21.92 | 351,929 | — | — |
| 2008-08-28 | $21.86 | $21.86 | 365,865 | — | — |
| 2008-08-27 | $21.37 | $21.37 | 445,939 | — | — |
| 2008-08-26 | $21.60 | $21.60 | 689,923 | — | — |
| 2008-08-25 | $20.99 | $20.99 | 340,206 | — | — |
| 2008-08-22 | $21.66 | $21.66 | 264,555 | — | — |
| 2008-08-21 | $21.36 | $21.36 | 275,836 | — | — |
| 2008-08-20 | $21.46 | $21.46 | 384,003 | — | — |
| 2008-08-19 | $21.53 | $21.53 | 948,948 | — | — |
| 2008-08-18 | $22.01 | $22.01 | 383,118 | — | — |
| 2008-08-15 | $21.88 | $21.88 | 381,128 | — | — |
| 2008-08-14 | $22.07 | $22.07 | 445,276 | — | — |
| 2008-08-13 | $21.93 | $21.93 | 487,082 | — | — |
| 2008-08-12 | $21.68 | $21.68 | 1,423,643 | — | — |
| 2008-08-11 | $21.65 | $21.65 | 289,772 | — | — |
| 2008-08-08 | $21.72 | $21.72 | 569,590 | — | — |
| 2008-08-07 | $21.37 | $21.37 | 222,527 | — | — |
| 2008-08-06 | $21.65 | $21.65 | 329,146 | — | — |
| 2008-08-05 | $21.37 | $21.37 | 995,621 | — | — |
| 2008-08-04 | $20.61 | $20.61 | 170,545 | — | — |
| 2008-08-01 | $20.49 | $20.49 | 228,721 | — | — |
| 2008-07-31 | $20.64 | $20.64 | 271,412 | — | — |
| 2008-07-30 | $20.45 | $20.45 | 323,837 | — | — |
| 2008-07-29 | $20.53 | $20.53 | 352,814 | — | — |
| 2008-07-28 | $20.39 | $20.39 | 649,222 | — | — |
| 2008-07-25 | $20.91 | $20.91 | 299,726 | — | — |
| 2008-07-24 | $20.91 | $20.91 | 421,165 | — | — |
| 2008-07-23 | $20.94 | $20.94 | 645,019 | — | — |
| 2008-07-22 | $21.81 | $21.81 | 494,603 | — | — |
| 2008-07-21 | $21.50 | $21.50 | 196,868 | — | — |
| 2008-07-18 | $21.56 | $21.56 | 328,261 | — | — |
| 2008-07-17 | $21.47 | $21.47 | 694,568 | — | — |
| 2008-07-16 | $21.75 | $21.75 | 578,659 | — | — |
| 2008-07-15 | $21.77 | $21.77 | 937,224 | — | — |
| 2008-07-14 | $21.04 | $21.04 | 430,676 | — | — |
| 2008-07-11 | $20.73 | $20.73 | 397,939 | — | — |
| 2008-07-10 | $20.53 | $20.53 | 503,009 | — | — |
| 2008-07-09 | $19.91 | $19.91 | 249,071 | — | — |
| 2008-07-08 | $19.98 | $19.98 | 290,436 | — | — |
| 2008-07-07 | $19.48 | $19.48 | 272,740 | — | — |
| 2008-07-03 | $19.53 | $19.53 | 297,293 | — | — |
| 2008-07-02 | $19.79 | $19.79 | 368,962 | — | — |
| 2008-07-01 | $20.18 | $20.18 | 370,289 | — | — |
| 2008-06-30 | $20.11 | $20.11 | 309,901 | — | — |
| 2008-06-27 | $20.13 | $20.13 | 516,281 | — | — |
| 2008-06-26 | $20.65 | $20.65 | 343,524 | — | — |
| 2008-06-25 | $20.71 | $20.71 | 668,909 | — | — |
| 2008-06-24 | $20.50 | $20.50 | 382,234 | — | — |
| 2008-06-23 | $20.39 | $20.39 | 290,214 | — | — |
| 2008-06-20 | $20.70 | $20.70 | 599,452 | — | — |
| 2008-06-19 | $20.72 | $20.72 | 239,560 | — | — |
| 2008-06-18 | $20.55 | $20.55 | 477,571 | — | — |
| 2008-06-17 | $20.49 | $20.49 | 518,272 | — | — |
| 2008-06-16 | $20.24 | $20.24 | 307,689 | — | — |
| 2008-06-13 | $20.29 | $20.29 | 530,880 | — | — |
| 2008-06-12 | $20.18 | $20.18 | 538,401 | — | — |
| 2008-06-11 | $20.01 | $20.01 | 667,139 | — | — |
| 2008-06-10 | $19.88 | $19.88 | 790,126 | — | — |
| 2008-06-09 | $19.66 | $19.66 | 1,374,979 | — | — |
| 2008-06-06 | $19.35 | $19.35 | 729,518 | — | — |
| 2008-06-05 | $19.39 | $19.39 | 511,193 | — | — |
| 2008-06-04 | $19.23 | $19.23 | 804,504 | — | — |
| 2008-06-03 | $18.68 | $18.68 | 374,270 | — | — |
| 2008-06-02 | $18.88 | $18.88 | 308,574 | — | — |
| 2008-05-30 | $19.00 | $19.00 | 342,418 | — | — |
| 2008-05-29 | $19.21 | $19.21 | 381,128 | — | — |
| 2008-05-28 | $19.08 | $19.08 | 413,644 | — | — |
| 2008-05-27 | $19.12 | $19.12 | 238,454 | — | — |
| 2008-05-23 | $18.97 | $18.97 | 257,034 | — | — |
| 2008-05-22 | $19.01 | $19.01 | 372,943 | — | — |
| 2008-05-21 | $18.95 | $18.95 | 624,448 | — | — |
| 2008-05-20 | $18.61 | $18.61 | 511,414 | — | — |
| 2008-05-19 | $18.79 | $18.79 | 1,916,256 | — | — |
| 2008-05-16 | $18.07 | $18.07 | 391,745 | — | — |
| 2008-05-15 | $18.06 | $18.06 | 252,168 | — | — |
| 2008-05-14 | $18.25 | $18.25 | 289,551 | — | — |
| 2008-05-13 | $18.16 | $18.16 | 785,702 | — | — |
| 2008-05-12 | $18.19 | $18.19 | 262,564 | — | — |
| 2008-05-09 | $18.37 | $18.37 | 331,358 | — | — |
| 2008-05-08 | $18.54 | $18.54 | 365,201 | — | — |
| 2008-05-07 | $18.61 | $18.61 | 229,606 | — | — |
| 2008-05-06 | $19.06 | $19.06 | 302,159 | — | — |
| 2008-05-05 | $19.03 | $19.03 | 382,234 | — | — |
| 2008-05-02 | $19.12 | $19.12 | 506,548 | — | — |
| 2008-05-01 | $19.47 | $19.47 | 303,929 | — | — |
| 2008-04-30 | $19.15 | $19.15 | 360,998 | — | — |
| 2008-04-29 | $19.53 | $19.53 | 521,811 | — | — |
| 2008-04-28 | $19.41 | $19.41 | 156,610 | — | — |
| 2008-04-25 | $19.48 | $19.48 | 190,674 | — | — |
| 2008-04-24 | $19.48 | $19.48 | 266,767 | — | — |
| 2008-04-23 | $19.23 | $19.23 | 170,766 | — | — |
| 2008-04-22 | $19.01 | $19.01 | 427,801 | — | — |
| 2008-04-21 | $19.19 | $19.19 | 292,205 | — | — |
| 2008-04-18 | $19.42 | $19.42 | 296,850 | — | — |
| 2008-04-17 | $19.15 | $19.15 | 311,007 | — | — |
| 2008-04-16 | $19.08 | $19.08 | 377,588 | — | — |
| 2008-04-15 | $18.83 | $18.83 | 261,458 | — | — |
| 2008-04-14 | $18.56 | $18.56 | 465,847 | — | — |
| 2008-04-11 | $19.01 | $19.01 | 403,690 | — | — |
| 2008-04-10 | $19.68 | $19.68 | 373,386 | — | — |
| 2008-04-09 | $19.71 | $19.71 | 269,643 | — | — |
| 2008-04-08 | $19.75 | $19.75 | 401,036 | — | — |
| 2008-04-07 | $19.68 | $19.68 | 328,261 | — | — |
| 2008-04-04 | $19.73 | $19.73 | 580,208 | — | — |
| 2008-04-03 | $19.46 | $19.46 | 451,027 | — | — |
| 2008-04-02 | $19.68 | $19.68 | 694,347 | — | — |
| 2008-04-01 | $19.70 | $19.70 | 711,158 | — | — |
| 2008-03-31 | $19.65 | $19.65 | 407,008 | — | — |
| 2008-03-28 | $19.73 | $19.73 | 546,585 | — | — |
| 2008-03-27 | $20.20 | $20.20 | 552,336 | — | — |
| 2008-03-26 | $20.14 | $20.14 | 902,938 | — | — |
| 2008-03-25 | $20.48 | $20.48 | 657,406 | — | — |
| 2008-03-24 | $20.23 | $20.23 | 715,803 | — | — |
| 2008-03-20 | $19.60 | $19.60 | 1,197,134 | — | — |
| 2008-03-19 | $19.30 | $19.30 | 617,369 | — | — |
| 2008-03-18 | $19.45 | $19.45 | 757,610 | — | — |
| 2008-03-17 | $19.04 | $19.04 | 853,832 | — | — |
| 2008-03-14 | $19.39 | $19.39 | 695,895 | — | — |
| 2008-03-13 | $19.30 | $19.30 | 605,203 | — | — |
| 2008-03-12 | $19.35 | $19.35 | 739,029 | — | — |
| 2008-03-11 | $19.14 | $19.14 | 1,351,090 | — | — |
| 2008-03-10 | $19.25 | $19.25 | 959,566 | — | — |
| 2008-03-07 | $19.45 | $19.45 | 999,382 | — | — |
| 2008-03-06 | $19.48 | $19.48 | 613,388 | — | — |
| 2008-03-05 | $19.44 | $19.44 | 537,958 | — | — |
| 2008-03-04 | $19.43 | $19.43 | 696,116 | — | — |
| 2008-03-03 | $19.61 | $19.61 | 1,272,785 | — | — |
| 2008-02-29 | $18.73 | $18.73 | 2,198,949 | — | — |
| 2008-02-28 | $18.01 | $18.01 | 765,573 | — | — |
| 2008-02-27 | $18.29 | $18.29 | 1,238,720 | — | — |
| 2008-02-26 | $18.60 | $18.60 | 668,245 | — | — |
| 2008-02-25 | $18.46 | $18.46 | 1,503,054 | — | — |
| 2008-02-22 | $18.55 | $18.55 | 956,026 | — | — |
| 2008-02-21 | $19.10 | $19.10 | 815,564 | — | — |
| 2008-02-20 | $19.62 | $19.62 | 342,196 | — | — |
| 2008-02-19 | $19.49 | $19.49 | 336,224 | — | — |
| 2008-02-15 | $19.04 | $19.04 | 366,528 | — | — |
| 2008-02-14 | $19.22 | $19.22 | 228,942 | — | — |
| 2008-02-13 | $19.46 | $19.46 | 362,989 | — | — |
| 2008-02-12 | $19.38 | $19.38 | 373,828 | — | — |
| 2008-02-11 | $19.19 | $19.19 | 375,376 | — | — |
| 2008-02-08 | $19.42 | $19.42 | 260,574 | — | — |
| 2008-02-07 | $19.42 | $19.42 | 402,805 | — | — |
| 2008-02-06 | $19.26 | $19.26 | 490,400 | — | — |
| 2008-02-05 | $18.98 | $18.98 | 384,667 | — | — |
| 2008-02-04 | $19.16 | $19.16 | 329,809 | — | — |
| 2008-02-01 | $19.17 | $19.17 | 560,963 | — | — |
| 2008-01-31 | $18.81 | $18.81 | 501,682 | — | — |
| 2008-01-30 | $18.75 | $18.75 | 539,507 | — | — |
| 2008-01-29 | $18.77 | $18.77 | 986,994 | — | — |
| 2008-01-28 | $18.44 | $18.44 | 495,930 | — | — |
| 2008-01-25 | $18.54 | $18.54 | 862,459 | — | — |
| 2008-01-24 | $18.93 | $18.93 | 950,496 | — | — |
| 2008-01-23 | $19.55 | $19.55 | 1,052,027 | — | — |
| 2008-01-22 | $19.55 | $19.55 | 1,125,466 | — | — |
| 2008-01-18 | $20.09 | $20.09 | 1,053,797 | — | — |
| 2008-01-17 | $20.06 | $20.06 | 686,384 | — | — |
| 2008-01-16 | $20.02 | $20.02 | 923,731 | — | — |
| 2008-01-15 | $19.72 | $19.72 | 521,590 | — | — |
| 2008-01-14 | $19.79 | $19.79 | 689,923 | — | — |
| 2008-01-11 | $19.66 | $19.66 | 510,972 | — | — |
| 2008-01-10 | $19.72 | $19.72 | 730,181 | — | — |
| 2008-01-09 | $19.51 | $19.51 | 585,738 | — | — |
| 2008-01-08 | $19.18 | $19.18 | 798,753 | — | — |
| 2008-01-07 | $19.35 | $19.35 | 708,504 | — | — |
| 2008-01-04 | $18.81 | $18.81 | 406,787 | — | — |
| 2008-01-03 | $19.22 | $19.22 | 584,853 | — | — |
| 2008-01-02 | $19.35 | $19.35 | 716,688 | — | — |