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
- 1991-07-30 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 | $12.84 | $12.84 | 294,750 | — | — |
| 2008-12-30 | $12.68 | $12.68 | 306,450 | — | — |
| 2008-12-29 | $12.41 | $12.41 | 173,550 | — | — |
| 2008-12-26 | $12.61 | $12.61 | 157,500 | — | — |
| 2008-12-24 | $12.47 | $12.47 | 207,450 | — | — |
| 2008-12-23 | $12.31 | $12.31 | 360,150 | — | — |
| 2008-12-22 | $12.62 | $12.62 | 738,600 | — | — |
| 2008-12-19 | $12.87 | $12.87 | 777,150 | — | — |
| 2008-12-18 | $12.64 | $12.64 | 673,650 | — | — |
| 2008-12-17 | $13.13 | $13.13 | 569,850 | — | — |
| 2008-12-16 | $12.95 | $12.95 | 613,050 | — | — |
| 2008-12-15 | $12.44 | $12.44 | 453,150 | — | — |
| 2008-12-12 | $12.92 | $12.92 | 383,250 | — | — |
| 2008-12-11 | $12.77 | $12.77 | 309,600 | — | — |
| 2008-12-10 | $13.51 | $13.51 | 218,400 | — | — |
| 2008-12-09 | $13.31 | $13.31 | 371,250 | — | — |
| 2008-12-08 | $13.42 | $13.42 | 553,050 | — | — |
| 2008-12-05 | $13.06 | $13.06 | 418,800 | — | — |
| 2008-12-04 | $12.62 | $12.62 | 316,050 | — | — |
| 2008-12-03 | $12.97 | $12.97 | 939,600 | — | — |
| 2008-12-02 | $13.13 | $13.13 | 325,800 | — | — |
| 2008-12-01 | $12.69 | $12.69 | 377,100 | — | — |
| 2008-11-28 | $14.19 | $14.19 | 76,200 | — | — |
| 2008-11-26 | $14.00 | $14.00 | 353,700 | — | — |
| 2008-11-25 | $13.75 | $13.75 | 318,450 | — | — |
| 2008-11-24 | $13.94 | $13.94 | 448,500 | — | — |
| 2008-11-21 | $12.86 | $12.86 | 598,950 | — | — |
| 2008-11-20 | $11.81 | $11.81 | 437,550 | — | — |
| 2008-11-19 | $12.52 | $12.52 | 330,150 | — | — |
| 2008-11-18 | $13.77 | $13.77 | 246,450 | — | — |
| 2008-11-17 | $13.87 | $13.87 | 282,450 | — | — |
| 2008-11-14 | $13.87 | $13.87 | 329,850 | — | — |
| 2008-11-13 | $14.83 | $14.83 | 413,850 | — | — |
| 2008-11-12 | $13.90 | $13.90 | 342,300 | — | — |
| 2008-11-11 | $14.87 | $14.87 | 172,050 | — | — |
| 2008-11-10 | $14.89 | $14.89 | 313,650 | — | — |
| 2008-11-07 | $15.15 | $15.15 | 279,150 | — | — |
| 2008-11-06 | $15.05 | $15.05 | 187,650 | — | — |
| 2008-11-05 | $15.53 | $15.53 | 373,500 | — | — |
| 2008-11-04 | $16.23 | $16.23 | 482,850 | — | — |
| 2008-11-03 | $15.97 | $15.97 | 391,650 | — | — |
| 2008-10-31 | $15.29 | $15.29 | 615,300 | — | — |
| 2008-10-30 | $14.34 | $14.34 | 414,600 | — | — |
| 2008-10-29 | $13.83 | $13.83 | 343,950 | — | — |
| 2008-10-28 | $13.70 | $13.70 | 536,850 | — | — |
| 2008-10-27 | $12.60 | $12.60 | 476,400 | — | — |
| 2008-10-24 | $12.63 | $12.63 | 337,200 | — | — |
| 2008-10-23 | $13.03 | $13.03 | 490,950 | — | — |
| 2008-10-22 | $13.25 | $13.25 | 324,750 | — | — |
| 2008-10-21 | $13.65 | $13.65 | 182,550 | — | — |
| 2008-10-20 | $14.25 | $14.25 | 312,000 | — | — |
| 2008-10-17 | $13.50 | $13.50 | 514,050 | — | — |
| 2008-10-16 | $13.84 | $13.84 | 754,650 | — | — |
| 2008-10-15 | $13.01 | $13.01 | 494,700 | — | — |
| 2008-10-14 | $14.41 | $14.41 | 534,300 | — | — |
| 2008-10-13 | $15.66 | $15.66 | 366,000 | — | — |
| 2008-10-10 | $14.39 | $14.39 | 770,100 | — | — |
| 2008-10-09 | $13.71 | $13.71 | 522,600 | — | — |
| 2008-10-08 | $14.71 | $14.71 | 492,000 | — | — |
| 2008-10-07 | $14.93 | $14.93 | 449,850 | — | — |
| 2008-10-06 | $15.95 | $15.95 | 1,022,400 | — | — |
| 2008-10-03 | $15.65 | $15.65 | 686,400 | — | — |
| 2008-10-02 | $16.63 | $16.63 | 425,400 | — | — |
| 2008-10-01 | $16.91 | $16.91 | 324,300 | — | — |
| 2008-09-30 | $17.33 | $17.33 | 523,200 | — | — |
| 2008-09-29 | $16.88 | $16.88 | 428,550 | — | — |
| 2008-09-26 | $17.61 | $17.61 | 242,100 | — | — |
| 2008-09-25 | $17.32 | $17.32 | 312,000 | — | — |
| 2008-09-24 | $17.05 | $17.05 | 375,600 | — | — |
| 2008-09-23 | $17.40 | $17.40 | 633,150 | — | — |
| 2008-09-22 | $17.47 | $17.47 | 638,400 | — | — |
| 2008-09-19 | $18.09 | $18.09 | 1,611,450 | — | — |
| 2008-09-18 | $16.76 | $16.76 | 1,157,100 | — | — |
| 2008-09-17 | $16.91 | $16.91 | 701,550 | — | — |
| 2008-09-16 | $17.70 | $17.70 | 460,200 | — | — |
| 2008-09-15 | $17.49 | $17.49 | 307,950 | — | — |
| 2008-09-12 | $17.99 | $17.99 | 445,200 | — | — |
| 2008-09-11 | $18.19 | $18.19 | 518,850 | — | — |
| 2008-09-10 | $18.69 | $18.69 | 291,000 | — | — |
| 2008-09-09 | $18.43 | $18.43 | 364,200 | — | — |
| 2008-09-08 | $18.91 | $18.91 | 340,950 | — | — |
| 2008-09-05 | $18.38 | $18.38 | 302,850 | — | — |
| 2008-09-04 | $18.71 | $18.71 | 270,750 | — | — |
| 2008-09-03 | $19.45 | $19.45 | 335,700 | — | — |
| 2008-09-02 | $19.49 | $19.49 | 186,900 | — | — |
| 2008-08-29 | $19.47 | $19.47 | 192,750 | — | — |
| 2008-08-28 | $19.78 | $19.78 | 194,400 | — | — |
| 2008-08-27 | $19.25 | $19.25 | 367,500 | — | — |
| 2008-08-26 | $18.87 | $18.87 | 333,750 | — | — |
| 2008-08-25 | $18.99 | $18.99 | 364,800 | — | — |
| 2008-08-22 | $19.58 | $19.58 | 260,700 | — | — |
| 2008-08-21 | $19.31 | $19.31 | 187,350 | — | — |
| 2008-08-20 | $19.51 | $19.51 | 297,000 | — | — |
| 2008-08-19 | $19.37 | $19.37 | 373,050 | — | — |
| 2008-08-18 | $19.75 | $19.75 | 338,250 | — | — |
| 2008-08-15 | $20.19 | $20.19 | 524,100 | — | — |
| 2008-08-14 | $20.61 | $20.61 | 177,750 | — | — |
| 2008-08-13 | $20.40 | $20.40 | 278,850 | — | — |
| 2008-08-12 | $20.35 | $20.35 | 357,450 | — | — |
| 2008-08-11 | $20.63 | $20.63 | 231,000 | — | — |
| 2008-08-08 | $20.33 | $20.33 | 372,150 | — | — |
| 2008-08-07 | $19.81 | $19.81 | 336,750 | — | — |
| 2008-08-06 | $20.19 | $20.19 | 182,700 | — | — |
| 2008-08-05 | $20.10 | $20.10 | 244,500 | — | — |
| 2008-08-04 | $19.59 | $19.59 | 359,550 | — | — |
| 2008-08-01 | $19.69 | $19.69 | 223,500 | — | — |
| 2008-07-31 | $19.62 | $19.62 | 304,050 | — | — |
| 2008-07-30 | $19.95 | $19.95 | 397,200 | — | — |
| 2008-07-29 | $19.57 | $19.57 | 498,300 | — | — |
| 2008-07-28 | $19.53 | $19.53 | 442,350 | — | — |
| 2008-07-25 | $19.51 | $19.51 | 437,700 | — | — |
| 2008-07-24 | $18.90 | $18.90 | 547,050 | — | — |
| 2008-07-23 | $19.59 | $19.59 | 444,900 | — | — |
| 2008-07-22 | $19.41 | $19.41 | 468,600 | — | — |
| 2008-07-21 | $18.61 | $18.61 | 354,450 | — | — |
| 2008-07-18 | $18.69 | $18.69 | 461,250 | — | — |
| 2008-07-17 | $18.66 | $18.66 | 735,900 | — | — |
| 2008-07-16 | $17.62 | $17.62 | 588,300 | — | — |
| 2008-07-15 | $17.37 | $17.37 | 792,450 | — | — |
| 2008-07-14 | $17.27 | $17.27 | 778,650 | — | — |
| 2008-07-11 | $17.63 | $17.63 | 568,200 | — | — |
| 2008-07-10 | $17.48 | $17.48 | 743,550 | — | — |
| 2008-07-09 | $17.45 | $17.45 | 408,750 | — | — |
| 2008-07-08 | $17.59 | $17.59 | 715,050 | — | — |
| 2008-07-07 | $16.99 | $16.99 | 535,950 | — | — |
| 2008-07-03 | $16.96 | $16.96 | 345,450 | — | — |
| 2008-07-02 | $16.83 | $16.83 | 463,650 | — | — |
| 2008-07-01 | $17.18 | $17.18 | 534,300 | — | — |
| 2008-06-30 | $17.05 | $17.05 | 530,850 | — | — |
| 2008-06-27 | $17.23 | $17.23 | 988,950 | — | — |
| 2008-06-26 | $17.30 | $17.30 | 514,200 | — | — |
| 2008-06-25 | $17.55 | $17.55 | 851,400 | — | — |
| 2008-06-24 | $16.92 | $16.92 | 754,350 | — | — |
| 2008-06-23 | $17.51 | $17.51 | 735,450 | — | — |
| 2008-06-20 | $17.74 | $17.74 | 1,286,400 | — | — |
| 2008-06-19 | $18.38 | $18.38 | 1,526,100 | — | — |
| 2008-06-18 | $18.66 | $18.66 | 467,100 | — | — |
| 2008-06-17 | $19.11 | $19.11 | 268,950 | — | — |
| 2008-06-16 | $19.37 | $19.37 | 321,900 | — | — |
| 2008-06-13 | $19.51 | $19.51 | 198,600 | — | — |
| 2008-06-12 | $19.34 | $19.34 | 417,900 | — | — |
| 2008-06-11 | $19.36 | $19.36 | 355,200 | — | — |
| 2008-06-10 | $20.05 | $20.05 | 397,050 | — | — |
| 2008-06-09 | $20.05 | $20.05 | 307,200 | — | — |
| 2008-06-06 | $20.35 | $20.35 | 344,550 | — | — |
| 2008-06-05 | $20.77 | $20.77 | 215,850 | — | — |
| 2008-06-04 | $20.50 | $20.50 | 327,150 | — | — |
| 2008-06-03 | $20.07 | $20.07 | 515,550 | — | — |
| 2008-06-02 | $20.09 | $20.09 | 488,550 | — | — |
| 2008-05-30 | $20.76 | $20.76 | 548,250 | — | — |
| 2008-05-29 | $20.68 | $20.68 | 318,750 | — | — |
| 2008-05-28 | $20.30 | $20.30 | 224,250 | — | — |
| 2008-05-27 | $20.27 | $20.27 | 208,650 | — | — |
| 2008-05-23 | $19.93 | $19.93 | 202,800 | — | — |
| 2008-05-22 | $20.17 | $20.17 | 318,900 | — | — |
| 2008-05-21 | $19.96 | $19.96 | 342,150 | — | — |
| 2008-05-20 | $19.95 | $19.95 | 234,150 | — | — |
| 2008-05-19 | $19.95 | $19.95 | 357,300 | — | — |
| 2008-05-16 | $20.01 | $20.01 | 385,350 | — | — |
| 2008-05-15 | $19.99 | $19.99 | 292,800 | — | — |
| 2008-05-14 | $20.14 | $20.14 | 169,350 | — | — |
| 2008-05-13 | $20.23 | $20.23 | 195,750 | — | — |
| 2008-05-12 | $19.99 | $19.99 | 378,450 | — | — |
| 2008-05-09 | $19.80 | $19.80 | 297,750 | — | — |
| 2008-05-08 | $19.85 | $19.85 | 219,150 | — | — |
| 2008-05-07 | $19.93 | $19.93 | 229,050 | — | — |
| 2008-05-06 | $20.17 | $20.17 | 262,050 | — | — |
| 2008-05-05 | $20.07 | $20.07 | 276,300 | — | — |
| 2008-05-02 | $20.12 | $20.12 | 321,000 | — | — |
| 2008-05-01 | $20.55 | $20.55 | 245,700 | — | — |
| 2008-04-30 | $20.15 | $20.15 | 389,100 | — | — |
| 2008-04-29 | $20.26 | $20.26 | 391,050 | — | — |
| 2008-04-28 | $20.32 | $20.32 | 419,850 | — | — |
| 2008-04-25 | $20.28 | $20.28 | 542,850 | — | — |
| 2008-04-24 | $19.96 | $19.96 | 384,450 | — | — |
| 2008-04-23 | $19.44 | $19.44 | 364,800 | — | — |
| 2008-04-22 | $19.25 | $19.25 | 655,200 | — | — |
| 2008-04-21 | $20.05 | $20.05 | 233,250 | — | — |
| 2008-04-18 | $20.00 | $20.00 | 309,000 | — | — |
| 2008-04-17 | $20.00 | $20.00 | 469,800 | — | — |
| 2008-04-16 | $20.07 | $20.07 | 518,700 | — | — |
| 2008-04-15 | $19.62 | $19.62 | 295,650 | — | — |
| 2008-04-14 | $19.66 | $19.66 | 373,050 | — | — |
| 2008-04-11 | $19.65 | $19.65 | 225,150 | — | — |
| 2008-04-10 | $20.25 | $20.25 | 191,250 | — | — |
| 2008-04-09 | $20.01 | $20.01 | 276,900 | — | — |
| 2008-04-08 | $20.40 | $20.40 | 301,650 | — | — |
| 2008-04-07 | $20.37 | $20.37 | 333,150 | — | — |
| 2008-04-04 | $20.49 | $20.49 | 287,400 | — | — |
| 2008-04-03 | $20.47 | $20.47 | 467,550 | — | — |
| 2008-04-02 | $20.45 | $20.45 | 320,100 | — | — |
| 2008-04-01 | $20.43 | $20.43 | 473,100 | — | — |
| 2008-03-31 | $19.95 | $19.95 | 370,950 | — | — |
| 2008-03-28 | $20.08 | $20.08 | 553,200 | — | — |
| 2008-03-27 | $19.99 | $19.99 | 608,850 | — | — |
| 2008-03-26 | $20.39 | $20.39 | 583,350 | — | — |
| 2008-03-25 | $20.31 | $20.31 | 546,750 | — | — |
| 2008-03-24 | $20.01 | $20.01 | 648,750 | — | — |
| 2008-03-20 | $19.57 | $19.57 | 1,372,950 | — | — |
| 2008-03-19 | $19.11 | $19.11 | 417,000 | — | — |
| 2008-03-18 | $19.68 | $19.68 | 462,000 | — | — |
| 2008-03-17 | $18.91 | $18.91 | 339,300 | — | — |
| 2008-03-14 | $19.09 | $19.09 | 382,650 | — | — |
| 2008-03-13 | $19.66 | $19.66 | 399,300 | — | — |
| 2008-03-12 | $19.25 | $19.25 | 540,000 | — | — |
| 2008-03-11 | $19.37 | $19.37 | 854,850 | — | — |
| 2008-03-10 | $18.81 | $18.81 | 351,300 | — | — |
| 2008-03-07 | $18.84 | $18.84 | 377,100 | — | — |
| 2008-03-06 | $18.88 | $18.88 | 437,100 | — | — |
| 2008-03-05 | $19.16 | $19.16 | 664,050 | — | — |
| 2008-03-04 | $18.75 | $18.75 | 850,650 | — | — |
| 2008-03-03 | $18.81 | $18.81 | 698,250 | — | — |
| 2008-02-29 | $19.03 | $19.03 | 445,650 | — | — |
| 2008-02-28 | $19.60 | $19.60 | 312,150 | — | — |
| 2008-02-27 | $19.73 | $19.73 | 245,250 | — | — |
| 2008-02-26 | $19.82 | $19.82 | 534,450 | — | — |
| 2008-02-25 | $19.17 | $19.17 | 751,500 | — | — |
| 2008-02-22 | $19.10 | $19.10 | 747,000 | — | — |
| 2008-02-21 | $19.03 | $19.03 | 869,250 | — | — |
| 2008-02-20 | $19.64 | $19.64 | 557,700 | — | — |
| 2008-02-19 | $19.86 | $19.86 | 501,450 | — | — |
| 2008-02-15 | $20.27 | $20.27 | 326,400 | — | — |
| 2008-02-14 | $20.89 | $20.89 | 429,750 | — | — |
| 2008-02-13 | $20.81 | $20.81 | 319,950 | — | — |
| 2008-02-12 | $20.20 | $20.20 | 394,650 | — | — |
| 2008-02-11 | $20.02 | $20.02 | 310,950 | — | — |
| 2008-02-08 | $19.93 | $19.93 | 424,350 | — | — |
| 2008-02-07 | $20.14 | $20.14 | 581,850 | — | — |
| 2008-02-06 | $20.13 | $20.13 | 593,700 | — | — |
| 2008-02-05 | $20.09 | $20.09 | 439,650 | — | — |
| 2008-02-04 | $20.44 | $20.44 | 579,900 | — | — |
| 2008-02-01 | $20.03 | $20.03 | 562,050 | — | — |
| 2008-01-31 | $19.68 | $19.68 | 425,550 | — | — |
| 2008-01-30 | $19.54 | $19.54 | 403,800 | — | — |
| 2008-01-29 | $19.79 | $19.79 | 444,150 | — | — |
| 2008-01-28 | $19.74 | $19.74 | 316,350 | — | — |
| 2008-01-25 | $19.49 | $19.49 | 338,700 | — | — |
| 2008-01-24 | $19.33 | $19.33 | 583,350 | — | — |
| 2008-01-23 | $19.45 | $19.45 | 649,950 | — | — |
| 2008-01-22 | $19.63 | $19.63 | 663,450 | — | — |
| 2008-01-18 | $19.75 | $19.75 | 684,150 | — | — |
| 2008-01-17 | $20.18 | $20.18 | 597,450 | — | — |
| 2008-01-16 | $20.70 | $20.70 | 418,950 | — | — |
| 2008-01-15 | $20.55 | $20.55 | 305,400 | — | — |
| 2008-01-14 | $20.43 | $20.43 | 388,050 | — | — |
| 2008-01-11 | $20.30 | $20.30 | 565,650 | — | — |
| 2008-01-10 | $20.99 | $20.99 | 456,600 | — | — |
| 2008-01-09 | $21.07 | $21.07 | 490,200 | — | — |
| 2008-01-08 | $20.89 | $20.89 | 597,900 | — | — |
| 2008-01-07 | $21.56 | $21.56 | 388,800 | — | — |
| 2008-01-04 | $21.55 | $21.55 | 556,800 | — | — |
| 2008-01-03 | $22.01 | $22.01 | 396,900 | — | — |
| 2008-01-02 | $22.10 | $22.10 | 471,450 | — | — |