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
- 2006-08-23 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 | $16.37 | $16.37 | 0 |
| 2008-12-30 | $16.37 | $16.37 | 1,000 |
| 2008-12-29 | $15.25 | $15.25 | 0 |
| 2008-12-26 | $15.25 | $15.25 | 1,000 |
| 2008-12-24 | $15.45 | $15.45 | 0 |
| 2008-12-23 | $15.45 | $15.45 | 3,300 |
| 2008-12-22 | $15.35 | $15.35 | 0 |
| 2008-12-19 | $15.35 | $15.35 | 0 |
| 2008-12-18 | $15.35 | $15.35 | 0 |
| 2008-12-17 | $15.35 | $15.35 | 0 |
| 2008-12-16 | $15.35 | $15.35 | 0 |
| 2008-12-15 | $15.35 | $15.35 | 0 |
| 2008-12-12 | $15.35 | $15.35 | 0 |
| 2008-12-11 | $15.35 | $15.35 | 0 |
| 2008-12-10 | $15.35 | $15.35 | 1,000 |
| 2008-12-09 | $15.85 | $15.85 | 100 |
| 2008-12-08 | $13.75 | $13.75 | 0 |
| 2008-12-05 | $13.75 | $13.75 | 1,200 |
| 2008-12-04 | $16.83 | $16.83 | 0 |
| 2008-12-03 | $16.83 | $16.83 | 0 |
| 2008-12-02 | $16.83 | $16.83 | 0 |
| 2008-12-01 | $16.83 | $16.83 | 0 |
| 2008-11-28 | $16.83 | $16.83 | 24,500 |
| 2008-11-26 | $14.05 | $14.05 | 0 |
| 2008-11-25 | $14.05 | $14.05 | 0 |
| 2008-11-24 | $14.05 | $14.05 | 0 |
| 2008-11-21 | $14.05 | $14.05 | 0 |
| 2008-11-20 | $14.05 | $14.05 | 1,600 |
| 2008-11-19 | $15.70 | $15.70 | 0 |
| 2008-11-18 | $15.70 | $15.70 | 300 |
| 2008-11-17 | $15.70 | $15.70 | 200 |
| 2008-11-14 | $16.83 | $16.83 | 0 |
| 2008-11-13 | $16.83 | $16.83 | 50,000 |
| 2008-11-12 | $20.08 | $20.08 | 0 |
| 2008-11-11 | $20.08 | $20.08 | 0 |
| 2008-11-10 | $20.08 | $20.08 | 0 |
| 2008-11-07 | $20.08 | $20.08 | 0 |
| 2008-11-06 | $20.08 | $20.08 | 12,100 |
| 2008-11-05 | $22.20 | $22.20 | 0 |
| 2008-11-04 | $22.20 | $22.20 | 1,000 |
| 2008-11-03 | $16.50 | $16.50 | 0 |
| 2008-10-31 | $16.50 | $16.50 | 0 |
| 2008-10-30 | $16.50 | $16.50 | 0 |
| 2008-10-29 | $16.50 | $16.50 | 0 |
| 2008-10-28 | $16.50 | $16.50 | 0 |
| 2008-10-27 | $16.50 | $16.50 | 0 |
| 2008-10-24 | $16.50 | $16.50 | 0 |
| 2008-10-23 | $16.50 | $16.50 | 0 |
| 2008-10-22 | $16.50 | $16.50 | 0 |
| 2008-10-21 | $16.50 | $16.50 | 0 |
| 2008-10-20 | $16.50 | $16.50 | 0 |
| 2008-10-17 | $16.50 | $16.50 | 0 |
| 2008-10-16 | $16.50 | $16.50 | 0 |
| 2008-10-15 | $16.50 | $16.50 | 0 |
| 2008-10-14 | $16.50 | $16.50 | 0 |
| 2008-10-13 | $16.50 | $16.50 | 0 |
| 2008-10-10 | $16.50 | $16.50 | 200 |
| 2008-10-09 | $19.25 | $19.25 | 0 |
| 2008-10-08 | $19.25 | $19.25 | 0 |
| 2008-10-07 | $19.25 | $19.25 | 300 |
| 2008-10-06 | $22.00 | $22.00 | 0 |
| 2008-10-03 | $22.00 | $22.00 | 0 |
| 2008-10-02 | $22.00 | $22.00 | 0 |
| 2008-10-01 | $22.00 | $22.00 | 600 |
| 2008-09-30 | $22.00 | $22.00 | 6,900 |
| 2008-09-29 | $22.00 | $22.00 | 10,000 |
| 2008-09-26 | $26.53 | $26.53 | 0 |
| 2008-09-25 | $26.53 | $26.53 | 0 |
| 2008-09-24 | $26.53 | $26.53 | 0 |
| 2008-09-23 | $26.53 | $26.53 | 0 |
| 2008-09-22 | $26.53 | $26.53 | 0 |
| 2008-09-19 | $26.53 | $26.53 | 50,000 |
| 2008-09-18 | $23.20 | $23.20 | 0 |
| 2008-09-17 | $23.20 | $23.20 | 26,200 |
| 2008-09-16 | $25.88 | $25.88 | 0 |
| 2008-09-15 | $25.88 | $25.88 | 0 |
| 2008-09-12 | $25.88 | $25.88 | 0 |
| 2008-09-11 | $25.88 | $25.88 | 0 |
| 2008-09-10 | $25.88 | $25.88 | 283,000 |
| 2008-09-09 | $25.88 | $25.88 | 50,000 |
| 2008-09-08 | $25.88 | $25.88 | 0 |
| 2008-09-05 | $25.88 | $25.88 | 100,000 |
| 2008-09-04 | $27.90 | $27.90 | 0 |
| 2008-09-03 | $27.90 | $27.90 | 100 |
| 2008-09-02 | $30.70 | $30.70 | 0 |
| 2008-08-29 | $30.70 | $30.70 | 0 |
| 2008-08-28 | $30.70 | $30.70 | 145,000 |
| 2008-08-27 | $30.70 | $30.70 | 0 |
| 2008-08-26 | $30.70 | $30.70 | 0 |
| 2008-08-25 | $30.70 | $30.70 | 0 |
| 2008-08-22 | $30.70 | $30.70 | 100 |
| 2008-08-21 | $29.19 | $29.19 | 0 |
| 2008-08-20 | $29.19 | $29.19 | 10,000 |
| 2008-08-19 | $28.43 | $28.43 | 0 |
| 2008-08-18 | $28.43 | $28.43 | 0 |
| 2008-08-15 | $28.43 | $28.43 | 0 |
| 2008-08-14 | $28.43 | $28.43 | 0 |
| 2008-08-13 | $28.43 | $28.43 | 44,800 |
| 2008-08-12 | $29.10 | $29.10 | 0 |
| 2008-08-11 | $29.10 | $29.10 | 0 |
| 2008-08-08 | $29.10 | $29.10 | 300 |
| 2008-08-07 | $30.00 | $30.00 | 300 |
| 2008-08-06 | $30.15 | $30.15 | 0 |
| 2008-08-05 | $30.15 | $30.15 | 0 |
| 2008-08-04 | $30.15 | $30.15 | 25,000 |
| 2008-08-01 | $31.50 | $31.50 | 0 |
| 2008-07-31 | $31.50 | $31.50 | 0 |
| 2008-07-30 | $31.50 | $31.50 | 800 |
| 2008-07-29 | $31.00 | $31.00 | 0 |
| 2008-07-28 | $31.00 | $31.00 | 0 |
| 2008-07-25 | $31.00 | $31.00 | 0 |
| 2008-07-24 | $31.00 | $31.00 | 0 |
| 2008-07-23 | $31.00 | $31.00 | 0 |
| 2008-07-22 | $31.00 | $31.00 | 0 |
| 2008-07-21 | $31.00 | $31.00 | 0 |
| 2008-07-18 | $31.00 | $31.00 | 1,300 |
| 2008-07-17 | $37.30 | $37.30 | 0 |
| 2008-07-16 | $37.30 | $37.30 | 0 |
| 2008-07-15 | $37.30 | $37.30 | 0 |
| 2008-07-14 | $37.30 | $37.30 | 0 |
| 2008-07-11 | $37.30 | $37.30 | 0 |
| 2008-07-10 | $37.30 | $37.30 | 0 |
| 2008-07-09 | $37.30 | $37.30 | 300 |
| 2008-07-08 | $37.30 | $37.30 | 0 |
| 2008-07-07 | $37.30 | $37.30 | 0 |
| 2008-07-03 | $37.30 | $37.30 | 0 |
| 2008-07-02 | $37.30 | $37.30 | 1,000 |
| 2008-07-01 | $37.00 | $37.00 | 800 |
| 2008-06-30 | $37.39 | $37.39 | 20,900 |
| 2008-06-27 | $36.70 | $36.70 | 200 |
| 2008-06-26 | $36.25 | $36.25 | 4,100 |
| 2008-06-25 | $36.75 | $36.75 | 0 |
| 2008-06-24 | $36.75 | $36.75 | 1,300 |
| 2008-06-23 | $38.06 | $38.06 | 0 |
| 2008-06-20 | $38.06 | $38.06 | 1,300 |
| 2008-06-19 | $38.10 | $38.10 | 0 |
| 2008-06-18 | $38.10 | $38.10 | 0 |
| 2008-06-17 | $38.10 | $38.10 | 600 |
| 2008-06-16 | $37.27 | $37.27 | 0 |
| 2008-06-13 | $37.27 | $37.27 | 422,000 |
| 2008-06-12 | $38.00 | $38.00 | 100 |
| 2008-06-11 | $38.79 | $38.79 | 0 |
| 2008-06-10 | $38.79 | $38.79 | 0 |
| 2008-06-09 | $38.79 | $38.79 | 0 |
| 2008-06-06 | $38.79 | $38.79 | 100 |
| 2008-06-05 | $36.30 | $36.30 | 700 |
| 2008-06-04 | $38.20 | $38.20 | 600 |
| 2008-06-03 | $38.20 | $38.20 | 0 |
| 2008-06-02 | $38.20 | $38.20 | 100 |
| 2008-05-30 | $39.00 | $39.00 | 20,100 |
| 2008-05-29 | $39.63 | $39.63 | 2,500 |
| 2008-05-28 | $38.81 | $38.81 | 10,100 |
| 2008-05-27 | $39.44 | $39.44 | 21,200 |
| 2008-05-23 | $42.85 | $42.85 | 20,000 |
| 2008-05-22 | $42.85 | $42.85 | 123,600 |
| 2008-05-21 | $41.35 | $41.35 | 10,500 |
| 2008-05-20 | $41.99 | $41.99 | 0 |
| 2008-05-19 | $41.99 | $41.99 | 1,400 |
| 2008-05-16 | $42.00 | $42.00 | 1,500 |
| 2008-05-15 | $38.35 | $38.35 | 0 |
| 2008-05-14 | $38.35 | $38.35 | 2,600 |
| 2008-05-13 | $38.19 | $38.19 | 0 |
| 2008-05-12 | $38.19 | $38.19 | 0 |
| 2008-05-09 | $38.19 | $38.19 | 23,700 |
| 2008-05-08 | $36.90 | $36.90 | 0 |
| 2008-05-07 | $36.90 | $36.90 | 25,000 |
| 2008-05-06 | $36.90 | $36.90 | 0 |
| 2008-05-05 | $36.90 | $36.90 | 200 |
| 2008-05-02 | $34.15 | $34.15 | 0 |
| 2008-05-01 | $34.15 | $34.15 | 0 |
| 2008-04-30 | $34.15 | $34.15 | 299,800 |
| 2008-04-29 | $34.15 | $34.15 | 0 |
| 2008-04-28 | $34.15 | $34.15 | 0 |
| 2008-04-25 | $34.15 | $34.15 | 100 |
| 2008-04-24 | $35.51 | $35.51 | 0 |
| 2008-04-23 | $35.51 | $35.51 | 0 |
| 2008-04-22 | $35.51 | $35.51 | 71,500 |
| 2008-04-21 | $33.30 | $33.30 | 0 |
| 2008-04-18 | $33.30 | $33.30 | 500 |
| 2008-04-17 | $33.57 | $33.57 | 10,000 |
| 2008-04-16 | $32.50 | $32.50 | 0 |
| 2008-04-15 | $32.50 | $32.50 | 0 |
| 2008-04-14 | $32.50 | $32.50 | 0 |
| 2008-04-11 | $32.50 | $32.50 | 0 |
| 2008-04-10 | $32.50 | $32.50 | 100 |
| 2008-04-09 | $32.28 | $32.28 | 50,000 |
| 2008-04-08 | $30.55 | $30.55 | 0 |
| 2008-04-07 | $30.55 | $30.55 | 0 |
| 2008-04-04 | $30.55 | $30.55 | 0 |
| 2008-04-03 | $30.55 | $30.55 | 300,000 |
| 2008-04-02 | $30.06 | $30.06 | 0 |
| 2008-04-01 | $30.06 | $30.06 | 0 |
| 2008-03-31 | $30.06 | $30.06 | 100 |
| 2008-03-28 | $30.15 | $30.15 | 200 |
| 2008-03-27 | $30.75 | $30.75 | 100 |
| 2008-03-26 | $29.14 | $29.14 | 0 |
| 2008-03-25 | $29.14 | $29.14 | 100 |
| 2008-03-24 | $28.25 | $28.25 | 3,800 |
| 2008-03-20 | $30.45 | $30.45 | 0 |
| 2008-03-19 | $30.45 | $30.45 | 0 |
| 2008-03-18 | $30.45 | $30.45 | 0 |
| 2008-03-17 | $30.45 | $30.45 | 0 |
| 2008-03-14 | $30.45 | $30.45 | 10,600 |
| 2008-03-13 | $31.10 | $31.10 | 0 |
| 2008-03-12 | $31.10 | $31.10 | 100 |
| 2008-03-11 | $29.95 | $29.95 | 21,100 |
| 2008-03-10 | $30.80 | $30.80 | 0 |
| 2008-03-07 | $30.80 | $30.80 | 0 |
| 2008-03-06 | $30.80 | $30.80 | 0 |
| 2008-03-05 | $30.80 | $30.80 | 24,800 |
| 2008-03-04 | $31.21 | $31.21 | 189,000 |
| 2008-03-03 | $31.21 | $31.21 | 160,000 |
| 2008-02-29 | $31.21 | $31.21 | 0 |
| 2008-02-28 | $31.21 | $31.21 | 8,600 |
| 2008-02-27 | $29.90 | $29.90 | 0 |
| 2008-02-26 | $29.90 | $29.90 | 500 |
| 2008-02-25 | $29.53 | $29.53 | 95,600 |
| 2008-02-22 | $27.25 | $27.25 | 0 |
| 2008-02-21 | $27.25 | $27.25 | 0 |
| 2008-02-20 | $27.25 | $27.25 | 0 |
| 2008-02-19 | $27.25 | $27.25 | 0 |
| 2008-02-15 | $27.25 | $27.25 | 0 |
| 2008-02-14 | $27.25 | $27.25 | 0 |
| 2008-02-13 | $27.25 | $27.25 | 500 |
| 2008-02-12 | $25.90 | $25.90 | 0 |
| 2008-02-11 | $25.90 | $25.90 | 3,000 |
| 2008-02-08 | $26.15 | $26.15 | 0 |
| 2008-02-07 | $26.15 | $26.15 | 4,000 |
| 2008-02-06 | $27.00 | $27.00 | 5,800 |
| 2008-02-05 | $27.05 | $27.05 | 5,200 |
| 2008-02-04 | $27.60 | $27.60 | 2,000 |
| 2008-02-01 | $25.85 | $25.85 | 0 |
| 2008-01-31 | $25.85 | $25.85 | 500 |
| 2008-01-30 | $27.10 | $27.10 | 0 |
| 2008-01-29 | $27.10 | $27.10 | 200 |
| 2008-01-28 | $26.85 | $26.85 | 0 |
| 2008-01-25 | $26.85 | $26.85 | 0 |
| 2008-01-24 | $26.85 | $26.85 | 0 |
| 2008-01-23 | $26.85 | $26.85 | 0 |
| 2008-01-22 | $26.85 | $26.85 | 0 |
| 2008-01-18 | $26.85 | $26.85 | 0 |
| 2008-01-17 | $26.85 | $26.85 | 147,200 |
| 2008-01-16 | $27.97 | $27.97 | 19,900 |
| 2008-01-15 | $28.80 | $28.80 | 163,800 |
| 2008-01-14 | $28.80 | $28.80 | 0 |
| 2008-01-11 | $28.80 | $28.80 | 600 |
| 2008-01-10 | $30.30 | $30.30 | 3,000 |
| 2008-01-09 | $30.30 | $30.30 | 0 |
| 2008-01-08 | $30.30 | $30.30 | 0 |
| 2008-01-07 | $30.30 | $30.30 | 100 |
| 2008-01-04 | $31.35 | $31.35 | 0 |
| 2008-01-03 | $31.35 | $31.35 | 0 |
| 2008-01-02 | $31.35 | $31.35 | 0 |