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
- 2003-10-07 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 | $15.89 | $17.65 | 26,600 | — | — |
| 2008-12-30 | $15.77 | $17.52 | 600 | — | — |
| 2008-12-29 | $15.72 | $17.46 | 0 | — | — |
| 2008-12-26 | $15.72 | $17.33 | 2,200 | — | — |
| 2008-12-24 | $15.58 | $17.17 | 600 | — | — |
| 2008-12-23 | $15.50 | $17.09 | 400 | — | — |
| 2008-12-22 | $15.43 | $17.01 | 200 | — | — |
| 2008-12-19 | $15.62 | $17.22 | 1,800 | — | — |
| 2008-12-18 | $15.61 | $17.21 | 3,800 | — | — |
| 2008-12-17 | $15.23 | $16.79 | 1,200 | — | — |
| 2008-12-16 | $15.21 | $16.77 | 2,800 | — | — |
| 2008-12-15 | $14.52 | $16.01 | 4,000 | — | — |
| 2008-12-12 | $14.59 | $16.08 | 2,600 | — | — |
| 2008-12-11 | $14.50 | $15.99 | 400 | — | — |
| 2008-12-10 | $14.50 | $15.99 | 800 | — | — |
| 2008-12-09 | $14.73 | $16.24 | 3,600 | — | — |
| 2008-12-08 | $14.95 | $16.48 | 5,400 | — | — |
| 2008-12-05 | $14.73 | $16.24 | 2,600 | — | — |
| 2008-12-04 | $14.32 | $15.79 | 5,400 | — | — |
| 2008-12-03 | $14.29 | $15.75 | 400 | — | — |
| 2008-12-02 | $14.50 | $15.99 | 2,400 | — | — |
| 2008-12-01 | $14.70 | $16.21 | 25,800 | — | — |
| 2008-11-28 | $14.88 | $16.40 | 0 | — | — |
| 2008-11-26 | $14.88 | $16.40 | 18,800 | — | — |
| 2008-11-25 | $14.97 | $16.51 | 18,600 | — | — |
| 2008-11-24 | $15.40 | $16.98 | 8,200 | — | — |
| 2008-11-21 | $14.83 | $16.35 | 3,800 | — | — |
| 2008-11-20 | $14.43 | $15.91 | 16,000 | — | — |
| 2008-11-19 | $15.05 | $16.59 | 1,000 | — | — |
| 2008-11-18 | $15.25 | $16.82 | 2,800 | — | — |
| 2008-11-17 | $15.35 | $16.93 | 10,600 | — | — |
| 2008-11-14 | $15.42 | $17.00 | 5,000 | — | — |
| 2008-11-13 | $15.86 | $17.48 | 6,600 | — | — |
| 2008-11-12 | $15.28 | $16.84 | 6,000 | — | — |
| 2008-11-11 | $15.13 | $16.68 | 1,800 | — | — |
| 2008-11-10 | $15.45 | $17.04 | 3,400 | — | — |
| 2008-11-07 | $15.58 | $17.17 | 10,200 | — | — |
| 2008-11-06 | $15.65 | $17.26 | 1,400 | — | — |
| 2008-11-05 | $16.17 | $17.83 | 600 | — | — |
| 2008-11-04 | $16.90 | $18.63 | 400 | — | — |
| 2008-11-03 | $16.60 | $18.30 | 1,000 | — | — |
| 2008-10-31 | $16.56 | $18.26 | 200 | — | — |
| 2008-10-30 | $16.07 | $17.71 | 200 | — | — |
| 2008-10-29 | $16.00 | $17.64 | 800 | — | — |
| 2008-10-28 | $16.04 | $17.69 | 3,800 | — | — |
| 2008-10-27 | $15.53 | $17.12 | 200 | — | — |
| 2008-10-24 | $15.85 | $17.48 | 1,200 | — | — |
| 2008-10-23 | $16.60 | $18.30 | 6,200 | — | — |
| 2008-10-22 | $16.63 | $18.33 | 6,200 | — | — |
| 2008-10-21 | $17.13 | $18.88 | 600 | — | — |
| 2008-10-20 | $17.23 | $19.00 | 1,000 | — | — |
| 2008-10-17 | $17.25 | $19.01 | 1,000 | — | — |
| 2008-10-16 | $17.25 | $19.02 | 6,800 | — | — |
| 2008-10-15 | $17.09 | $18.84 | 1,000 | — | — |
| 2008-10-14 | $17.84 | $19.67 | 8,000 | — | — |
| 2008-10-13 | $17.91 | $19.74 | 1,800 | — | — |
| 2008-10-10 | $17.40 | $19.19 | 8,800 | — | — |
| 2008-10-09 | $17.24 | $19.00 | 2,400 | — | — |
| 2008-10-08 | $18.49 | $20.38 | 1,400 | — | — |
| 2008-10-07 | $18.75 | $20.67 | 1,400 | — | — |
| 2008-10-06 | $18.92 | $20.86 | 4,800 | — | — |
| 2008-10-03 | $19.36 | $21.35 | 600 | — | — |
| 2008-10-02 | $19.47 | $21.47 | 0 | — | — |
| 2008-10-01 | $19.47 | $21.47 | 6,000 | — | — |
| 2008-09-30 | $19.18 | $21.03 | 1,600 | — | — |
| 2008-09-29 | $18.91 | $20.73 | 400 | — | — |
| 2008-09-26 | $19.40 | $21.27 | 200 | — | — |
| 2008-09-25 | $19.41 | $21.27 | 2,000 | — | — |
| 2008-09-24 | $19.35 | $21.21 | 1,600 | — | — |
| 2008-09-23 | $19.43 | $21.31 | 6,400 | — | — |
| 2008-09-22 | $19.54 | $21.42 | 17,400 | — | — |
| 2008-09-19 | $19.76 | $21.67 | 7,800 | — | — |
| 2008-09-18 | $19.66 | $21.55 | 6,000 | — | — |
| 2008-09-17 | $20.10 | $22.04 | 4,800 | — | — |
| 2008-09-16 | $20.36 | $22.32 | 2,800 | — | — |
| 2008-09-15 | $20.60 | $22.58 | 400 | — | — |
| 2008-09-12 | $20.64 | $22.62 | 800 | — | — |
| 2008-09-11 | $20.30 | $22.25 | 14,200 | — | — |
| 2008-09-10 | $20.39 | $22.35 | 1,000 | — | — |
| 2008-09-09 | $20.67 | $22.67 | 2,800 | — | — |
| 2008-09-08 | $20.29 | $22.24 | 2,400 | — | — |
| 2008-09-05 | $19.94 | $21.86 | 1,400 | — | — |
| 2008-09-04 | $20.09 | $22.02 | 600 | — | — |
| 2008-09-03 | $20.30 | $22.25 | 1,600 | — | — |
| 2008-09-02 | $20.35 | $22.31 | 27,200 | — | — |
| 2008-08-29 | $20.28 | $22.23 | 400 | — | — |
| 2008-08-28 | $20.50 | $22.47 | 18,600 | — | — |
| 2008-08-27 | $20.25 | $22.19 | 400 | — | — |
| 2008-08-26 | $19.88 | $21.79 | 2,800 | — | — |
| 2008-08-25 | $20.01 | $21.94 | 5,000 | — | — |
| 2008-08-22 | $20.30 | $22.25 | 7,600 | — | — |
| 2008-08-21 | $20.05 | $21.98 | 400 | — | — |
| 2008-08-20 | $20.25 | $22.21 | 200 | — | — |
| 2008-08-19 | $20.41 | $22.37 | 400 | — | — |
| 2008-08-18 | $20.62 | $22.61 | 6,800 | — | — |
| 2008-08-15 | $20.71 | $22.70 | 1,600 | — | — |
| 2008-08-14 | $20.51 | $22.49 | 7,800 | — | — |
| 2008-08-13 | $20.68 | $22.68 | 1,000 | — | — |
| 2008-08-12 | $20.83 | $22.84 | 2,400 | — | — |
| 2008-08-11 | $20.77 | $22.77 | 2,600 | — | — |
| 2008-08-08 | $20.64 | $22.63 | 1,400 | — | — |
| 2008-08-07 | $20.40 | $22.36 | 3,000 | — | — |
| 2008-08-06 | $20.90 | $22.91 | 3,000 | — | — |
| 2008-08-05 | $20.55 | $22.53 | 2,400 | — | — |
| 2008-08-04 | $20.25 | $22.21 | 24,400 | — | — |
| 2008-08-01 | $19.98 | $21.90 | 200 | — | — |
| 2008-07-31 | $20.13 | $22.06 | 8,800 | — | — |
| 2008-07-30 | $20.40 | $22.36 | 25,200 | — | — |
| 2008-07-29 | $19.91 | $21.82 | 24,600 | — | — |
| 2008-07-28 | $19.68 | $21.58 | 0 | — | — |
| 2008-07-25 | $19.68 | $21.58 | 400 | — | — |
| 2008-07-24 | $19.80 | $21.70 | 14,400 | — | — |
| 2008-07-23 | $19.63 | $21.51 | 1,000 | — | — |
| 2008-07-22 | $19.59 | $21.48 | 21,200 | — | — |
| 2008-07-21 | $19.35 | $21.21 | 2,200 | — | — |
| 2008-07-18 | $19.38 | $21.24 | 2,400 | — | — |
| 2008-07-17 | $19.42 | $21.29 | 14,400 | — | — |
| 2008-07-16 | $19.14 | $20.98 | 2,200 | — | — |
| 2008-07-15 | $18.87 | $20.68 | 7,200 | — | — |
| 2008-07-14 | $18.45 | $20.22 | 1,600 | — | — |
| 2008-07-11 | $18.15 | $19.90 | 600 | — | — |
| 2008-07-10 | $18.00 | $19.73 | 1,400 | — | — |
| 2008-07-09 | $18.20 | $19.95 | 400 | — | — |
| 2008-07-08 | $18.07 | $19.81 | 600 | — | — |
| 2008-07-07 | $17.80 | $19.51 | 7,200 | — | — |
| 2008-07-03 | $17.75 | $19.45 | 400 | — | — |
| 2008-07-02 | $17.75 | $19.45 | 200 | — | — |
| 2008-07-01 | $17.71 | $19.29 | 200 | — | — |
| 2008-06-30 | $17.86 | $19.45 | 400 | — | — |
| 2008-06-27 | $17.91 | $19.51 | 4,800 | — | — |
| 2008-06-26 | $18.41 | $20.05 | 6,600 | — | — |
| 2008-06-25 | $18.45 | $20.10 | 2,000 | — | — |
| 2008-06-24 | $18.63 | $20.30 | 600 | — | — |
| 2008-06-23 | $18.50 | $20.15 | 1,000 | — | — |
| 2008-06-20 | $18.48 | $20.13 | 1,800 | — | — |
| 2008-06-19 | $18.63 | $20.29 | 600 | — | — |
| 2008-06-18 | $18.63 | $20.29 | 200 | — | — |
| 2008-06-17 | $18.78 | $20.46 | 400 | — | — |
| 2008-06-16 | $18.78 | $20.46 | 2,000 | — | — |
| 2008-06-13 | $18.85 | $20.54 | 49,200 | — | — |
| 2008-06-12 | $18.79 | $20.47 | 200 | — | — |
| 2008-06-11 | $18.80 | $20.48 | 600 | — | — |
| 2008-06-10 | $18.89 | $20.58 | 0 | — | — |
| 2008-06-09 | $18.89 | $20.58 | 4,400 | — | — |
| 2008-06-06 | $18.91 | $20.60 | 4,800 | — | — |
| 2008-06-05 | $19.03 | $20.73 | 39,200 | — | — |
| 2008-06-04 | $18.79 | $20.47 | 1,200 | — | — |
| 2008-06-03 | $18.71 | $20.38 | 0 | — | — |
| 2008-06-02 | $18.71 | $20.38 | 200 | — | — |
| 2008-05-30 | $18.83 | $20.51 | 3,000 | — | — |
| 2008-05-29 | $18.64 | $20.30 | 400 | — | — |
| 2008-05-28 | $18.33 | $19.98 | 0 | — | — |
| 2008-05-27 | $18.33 | $19.98 | 800 | — | — |
| 2008-05-23 | $18.16 | $19.78 | 200 | — | — |
| 2008-05-22 | $18.31 | $19.94 | 1,400 | — | — |
| 2008-05-21 | $18.35 | $19.99 | 200 | — | — |
| 2008-05-20 | $18.50 | $20.16 | 200 | — | — |
| 2008-05-19 | $18.65 | $20.32 | 200 | — | — |
| 2008-05-16 | $18.50 | $20.16 | 200 | — | — |
| 2008-05-15 | $18.65 | $20.32 | 0 | — | — |
| 2008-05-14 | $18.65 | $20.32 | 0 | — | — |
| 2008-05-13 | $18.65 | $20.32 | 0 | — | — |
| 2008-05-12 | $18.65 | $20.32 | 1,400 | — | — |
| 2008-05-09 | $18.40 | $20.05 | 200 | — | — |
| 2008-05-08 | $18.53 | $20.18 | 0 | — | — |
| 2008-05-07 | $18.53 | $20.18 | 13,400 | — | — |
| 2008-05-06 | $18.38 | $20.02 | 0 | — | — |
| 2008-05-05 | $18.38 | $20.02 | 200 | — | — |
| 2008-05-02 | $18.63 | $20.29 | 400 | — | — |
| 2008-05-01 | $18.97 | $20.67 | 600 | — | — |
| 2008-04-30 | $18.81 | $20.49 | 2,600 | — | — |
| 2008-04-29 | $18.88 | $20.56 | 200 | — | — |
| 2008-04-28 | $19.04 | $20.74 | 200 | — | — |
| 2008-04-25 | $18.79 | $20.47 | 200 | — | — |
| 2008-04-24 | $18.78 | $20.46 | 0 | — | — |
| 2008-04-23 | $18.78 | $20.46 | 200 | — | — |
| 2008-04-22 | $18.53 | $20.18 | 800 | — | — |
| 2008-04-21 | $18.65 | $20.32 | 10,200 | — | — |
| 2008-04-18 | $18.85 | $20.54 | 1,600 | — | — |
| 2008-04-17 | $18.70 | $20.37 | 0 | — | — |
| 2008-04-16 | $18.70 | $20.37 | 0 | — | — |
| 2008-04-15 | $18.70 | $20.37 | 200 | — | — |
| 2008-04-14 | $18.50 | $20.16 | 0 | — | — |
| 2008-04-11 | $18.50 | $20.16 | 6,800 | — | — |
| 2008-04-10 | $18.63 | $20.29 | 3,000 | — | — |
| 2008-04-09 | $18.92 | $20.49 | 200 | — | — |
| 2008-04-08 | $18.67 | $20.22 | 9,000 | — | — |
| 2008-04-07 | $18.73 | $20.28 | 1,200 | — | — |
| 2008-04-04 | $19.00 | $20.58 | 0 | — | — |
| 2008-04-03 | $19.00 | $20.58 | 2,600 | — | — |
| 2008-04-02 | $18.89 | $20.46 | 0 | — | — |
| 2008-04-01 | $18.89 | $20.46 | 2,400 | — | — |
| 2008-03-31 | $18.50 | $20.04 | 0 | — | — |
| 2008-03-28 | $18.50 | $20.04 | 3,600 | — | — |
| 2008-03-27 | $19.15 | $20.74 | 3,800 | — | — |
| 2008-03-26 | $18.17 | $19.69 | 0 | — | — |
| 2008-03-25 | $18.17 | $19.69 | 200 | — | — |
| 2008-03-24 | $17.92 | $19.42 | 400 | — | — |
| 2008-03-20 | $18.25 | $19.76 | 0 | — | — |
| 2008-03-19 | $18.25 | $19.76 | 16,400 | — | — |
| 2008-03-18 | $17.74 | $19.22 | 5,600 | — | — |
| 2008-03-17 | $17.17 | $18.60 | 200 | — | — |
| 2008-03-14 | $17.42 | $18.87 | 4,600 | — | — |
| 2008-03-13 | $17.90 | $19.39 | 0 | — | — |
| 2008-03-12 | $17.90 | $19.39 | 1,000 | — | — |
| 2008-03-11 | $17.84 | $19.33 | 18,000 | — | — |
| 2008-03-10 | $17.55 | $19.01 | 600 | — | — |
| 2008-03-07 | $17.37 | $18.81 | 1,400 | — | — |
| 2008-03-06 | $17.33 | $18.78 | 1,200 | — | — |
| 2008-03-05 | $17.43 | $18.88 | 2,400 | — | — |
| 2008-03-04 | $17.42 | $18.87 | 1,000 | — | — |
| 2008-03-03 | $17.46 | $18.91 | 2,200 | — | — |
| 2008-02-29 | $17.25 | $18.68 | 200 | — | — |
| 2008-02-28 | $17.50 | $18.96 | 1,400 | — | — |
| 2008-02-27 | $17.55 | $19.01 | 200 | — | — |
| 2008-02-26 | $17.75 | $19.23 | 200 | — | — |
| 2008-02-25 | $17.87 | $19.35 | 6,000 | — | — |
| 2008-02-22 | $17.65 | $19.12 | 1,600 | — | — |
| 2008-02-21 | $17.62 | $19.08 | 200 | — | — |
| 2008-02-20 | $17.53 | $18.98 | 9,800 | — | — |
| 2008-02-19 | $17.20 | $18.63 | 0 | — | — |
| 2008-02-15 | $17.20 | $18.63 | 0 | — | — |
| 2008-02-14 | $17.20 | $18.63 | 600 | — | — |
| 2008-02-13 | $17.38 | $18.82 | 0 | — | — |
| 2008-02-12 | $17.38 | $18.82 | 800 | — | — |
| 2008-02-11 | $17.05 | $18.47 | 12,400 | — | — |
| 2008-02-08 | $16.63 | $18.01 | 4,800 | — | — |
| 2008-02-07 | $16.55 | $17.93 | 0 | — | — |
| 2008-02-06 | $16.55 | $17.93 | 0 | — | — |
| 2008-02-05 | $16.55 | $17.93 | 47,600 | — | — |
| 2008-02-04 | $16.75 | $18.14 | 0 | — | — |
| 2008-02-01 | $16.75 | $18.14 | 0 | — | — |
| 2008-01-31 | $16.75 | $18.14 | 400 | — | — |
| 2008-01-30 | $17.08 | $18.49 | 3,000 | — | — |
| 2008-01-29 | $17.01 | $18.43 | 400 | — | — |
| 2008-01-28 | $16.89 | $18.29 | 3,600 | — | — |
| 2008-01-25 | $16.75 | $18.14 | 12,000 | — | — |
| 2008-01-24 | $17.25 | $18.68 | 1,800 | — | — |
| 2008-01-23 | $17.73 | $19.20 | 2,000 | — | — |
| 2008-01-22 | $17.25 | $18.68 | 3,200 | — | — |
| 2008-01-18 | $18.08 | $19.58 | 0 | — | — |
| 2008-01-17 | $18.08 | $19.58 | 800 | — | — |
| 2008-01-16 | $18.18 | $19.69 | 200 | — | — |
| 2008-01-15 | $18.19 | $19.70 | 6,800 | — | — |
| 2008-01-14 | $18.50 | $20.04 | 2,200 | — | — |
| 2008-01-11 | $18.53 | $20.07 | 16,400 | — | — |
| 2008-01-10 | $18.82 | $20.38 | 2,200 | — | — |
| 2008-01-09 | $18.52 | $20.06 | 1,400 | — | — |
| 2008-01-08 | $18.63 | $20.17 | 4,800 | — | — |
| 2008-01-07 | $18.50 | $20.04 | 400 | — | — |
| 2008-01-04 | $18.18 | $19.70 | 200 | — | — |
| 2008-01-03 | $18.53 | $20.07 | 1,800 | — | — |
| 2008-01-02 | $18.51 | $20.05 | 3,000 | — | — |