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
- 2007-12-17 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 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2008-12-30 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2008-12-29 | $506,880.00 | $506,879.97 | 0 | — | — |
| 2008-12-26 | $506,880.00 | $506,879.97 | 0 | — | — |
| 2008-12-24 | $506,880.00 | $506,879.97 | 0 | — | — |
| 2008-12-23 | $506,880.00 | $506,879.97 | 0 | — | — |
| 2008-12-22 | $506,880.00 | $506,879.97 | 0 | — | — |
| 2008-12-19 | $506,880.00 | $506,879.97 | 1 | — | — |
| 2008-12-18 | $501,696.00 | $501,695.94 | 0 | — | — |
| 2008-12-17 | $501,696.00 | $501,695.94 | 0 | — | — |
| 2008-12-16 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2008-12-15 | $504,000.00 | $503,999.94 | 3 | — | — |
| 2008-12-12 | $504,000.00 | $503,999.94 | 3 | — | — |
| 2008-12-11 | $509,184.00 | $509,183.97 | 0 | — | — |
| 2008-12-10 | $509,184.00 | $509,183.97 | 0 | — | — |
| 2008-12-09 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2008-12-08 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2008-12-05 | $504,576.00 | $504,575.96 | 4 | — | — |
| 2008-12-04 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2008-12-03 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2008-12-02 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2008-12-01 | $498,240.00 | $498,239.93 | 0 | — | — |
| 2008-11-28 | $498,240.00 | $498,239.93 | 0 | — | — |
| 2008-11-26 | $501,120.00 | $501,119.98 | 0 | — | — |
| 2008-11-25 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2008-11-24 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2008-11-21 | $506,880.00 | $506,879.97 | 0 | — | — |
| 2008-11-20 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2008-11-19 | $505,728.00 | $505,727.99 | 4 | — | — |
| 2008-11-18 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2008-11-17 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2008-11-14 | $501,120.00 | $501,119.98 | 0 | — | — |
| 2008-11-13 | $501,120.00 | $501,119.98 | 0 | — | — |
| 2008-11-12 | $501,120.00 | $501,119.98 | 0 | — | — |
| 2008-11-11 | $501,120.00 | $501,119.98 | 0 | — | — |
| 2008-11-10 | $504,000.00 | $503,999.94 | 8 | — | — |
| 2008-11-07 | $501,120.00 | $501,119.98 | 1 | — | — |
| 2008-11-06 | $501,120.00 | $501,119.98 | 0 | — | — |
| 2008-11-05 | $501,120.00 | $501,119.98 | 0 | — | — |
| 2008-11-04 | $506,880.00 | $506,879.97 | 0 | — | — |
| 2008-11-03 | $506,880.00 | $506,879.97 | 0 | — | — |
| 2008-10-31 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2008-10-30 | $498,240.00 | $498,239.93 | 0 | — | — |
| 2008-10-29 | $504,000.00 | $503,999.94 | 0 | — | — |
| 2008-10-28 | $504,000.00 | $503,999.94 | 1 | — | — |
| 2008-10-27 | $495,360.00 | $495,359.96 | 0 | — | — |
| 2008-10-24 | $495,360.00 | $495,359.96 | 0 | — | — |
| 2008-10-23 | $495,360.00 | $495,359.96 | 0 | — | — |
| 2008-10-22 | $495,360.00 | $495,359.96 | 1 | — | — |
| 2008-10-21 | $486,720.00 | $486,719.95 | 0 | — | — |
| 2008-10-20 | $486,720.00 | $486,719.95 | 1 | — | — |
| 2008-10-17 | $489,600.00 | $489,599.98 | 0 | — | — |
| 2008-10-16 | $489,600.00 | $489,599.98 | 0 | — | — |
| 2008-10-15 | $489,600.00 | $489,599.98 | 0 | — | — |
| 2008-10-14 | $489,600.00 | $489,599.98 | 0 | — | — |
| 2008-10-13 | $489,600.00 | $489,599.98 | 0 | — | — |
| 2008-10-10 | $483,840.00 | $483,839.96 | 0 | — | — |
| 2008-10-09 | $483,840.00 | $483,839.96 | 0 | — | — |
| 2008-10-08 | $483,840.00 | $483,839.96 | 0 | — | — |
| 2008-10-07 | $478,080.00 | $478,079.94 | 3 | — | — |
| 2008-10-06 | $478,080.00 | $478,079.94 | 1 | — | — |
| 2008-10-03 | $492,480.00 | $492,479.97 | 0 | — | — |
| 2008-10-02 | $506,880.00 | $506,879.97 | 0 | — | — |
| 2008-10-01 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2008-09-30 | $520,128.00 | $520,127.99 | 0 | — | — |
| 2008-09-29 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-09-26 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-09-25 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-09-24 | $532,800.00 | $532,799.94 | 0 | — | — |
| 2008-09-23 | $532,800.00 | $532,799.94 | 0 | — | — |
| 2008-09-22 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-09-19 | $538,560.00 | $538,559.92 | 0 | — | — |
| 2008-09-18 | $538,560.00 | $538,559.92 | 0 | — | — |
| 2008-09-17 | $538,560.00 | $538,559.92 | 0 | — | — |
| 2008-09-16 | $538,560.00 | $538,559.92 | 0 | — | — |
| 2008-09-15 | $538,560.00 | $538,559.92 | 0 | — | — |
| 2008-09-12 | $538,560.00 | $538,559.92 | 0 | — | — |
| 2008-09-11 | $538,560.00 | $538,559.92 | 1 | — | — |
| 2008-09-10 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-09-09 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-09-08 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-09-05 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-09-04 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-09-03 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-09-02 | $529,920.00 | $529,919.97 | 7 | — | — |
| 2008-08-29 | $535,680.00 | $535,679.96 | 0 | — | — |
| 2008-08-28 | $535,680.00 | $535,679.96 | 0 | — | — |
| 2008-08-27 | $541,440.00 | $541,439.95 | 0 | — | — |
| 2008-08-26 | $535,680.00 | $535,679.96 | 0 | — | — |
| 2008-08-25 | $535,680.00 | $535,679.96 | 0 | — | — |
| 2008-08-22 | $535,680.00 | $535,679.96 | 0 | — | — |
| 2008-08-21 | $535,680.00 | $535,679.96 | 0 | — | — |
| 2008-08-20 | $535,680.00 | $535,679.96 | 0 | — | — |
| 2008-08-19 | $535,680.00 | $535,679.96 | 0 | — | — |
| 2008-08-18 | $535,680.00 | $535,679.96 | 0 | — | — |
| 2008-08-15 | $532,800.00 | $532,799.94 | 0 | — | — |
| 2008-08-14 | $532,800.00 | $532,799.94 | 0 | — | — |
| 2008-08-13 | $532,800.00 | $532,799.94 | 0 | — | — |
| 2008-08-12 | $532,800.00 | $532,799.94 | 0 | — | — |
| 2008-08-11 | $532,800.00 | $532,799.94 | 0 | — | — |
| 2008-08-08 | $532,800.00 | $532,799.94 | 0 | — | — |
| 2008-08-07 | $529,920.00 | $529,919.97 | 1 | — | — |
| 2008-08-06 | $527,040.00 | $527,039.95 | 0 | — | — |
| 2008-08-05 | $527,040.00 | $527,039.95 | 1 | — | — |
| 2008-08-04 | $524,160.00 | $524,159.99 | 0 | — | — |
| 2008-08-01 | $524,160.00 | $524,159.99 | 0 | — | — |
| 2008-07-31 | $524,160.00 | $524,159.99 | 0 | — | — |
| 2008-07-30 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-07-29 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-07-28 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-07-25 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-07-24 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-07-23 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-07-22 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-07-21 | $525,888.00 | $525,887.92 | 3 | — | — |
| 2008-07-18 | $525,888.00 | $525,887.92 | 0 | — | — |
| 2008-07-17 | $525,888.00 | $525,887.92 | 0 | — | — |
| 2008-07-16 | $526,464.00 | $526,463.99 | 0 | — | — |
| 2008-07-15 | $526,464.00 | $526,463.99 | 0 | — | — |
| 2008-07-14 | $528,192.00 | $528,191.98 | 0 | — | — |
| 2008-07-11 | $529,344.00 | $529,343.96 | 0 | — | — |
| 2008-07-10 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-07-09 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-07-08 | $526,464.00 | $526,463.99 | 0 | — | — |
| 2008-07-07 | $529,344.00 | $529,343.96 | 14 | — | — |
| 2008-07-03 | $527,040.00 | $527,039.95 | 0 | — | — |
| 2008-07-02 | $525,312.00 | $525,311.96 | 0 | — | — |
| 2008-07-01 | $524,160.00 | $524,159.99 | 1 | — | — |
| 2008-06-30 | $523,008.00 | $523,007.95 | 0 | — | — |
| 2008-06-27 | $529,920.00 | $529,919.97 | 0 | — | — |
| 2008-06-26 | $529,344.00 | $529,343.96 | 0 | — | — |
| 2008-06-25 | $527,040.00 | $527,039.95 | 0 | — | — |
| 2008-06-24 | $523,584.00 | $523,583.97 | 1 | — | — |
| 2008-06-23 | $521,856.00 | $521,855.98 | 0 | — | — |
| 2008-06-20 | $521,856.00 | $521,855.98 | 0 | — | — |
| 2008-06-19 | $522,432.00 | $522,431.94 | 0 | — | — |
| 2008-06-18 | $522,432.00 | $522,431.94 | 0 | — | — |
| 2008-06-17 | $521,856.00 | $521,855.98 | 0 | — | — |
| 2008-06-16 | $521,856.00 | $521,855.98 | 0 | — | — |
| 2008-06-13 | $522,432.00 | $522,431.94 | 0 | — | — |
| 2008-06-12 | $523,008.00 | $523,007.95 | 0 | — | — |
| 2008-06-11 | $523,008.00 | $523,007.95 | 0 | — | — |
| 2008-06-10 | $523,008.00 | $523,007.95 | 0 | — | — |
| 2008-06-09 | $523,008.00 | $523,007.95 | 0 | — | — |
| 2008-06-06 | $523,008.00 | $523,007.95 | 0 | — | — |
| 2008-06-05 | $527,040.00 | $527,039.95 | 1 | — | — |
| 2008-06-04 | $523,008.00 | $523,007.95 | 0 | — | — |
| 2008-06-03 | $522,432.00 | $522,431.94 | 0 | — | — |
| 2008-06-02 | $525,312.00 | $525,311.96 | 0 | — | — |
| 2008-05-30 | $520,128.00 | $520,127.99 | 14 | — | — |
| 2008-05-29 | $518,400.00 | $518,400.00 | 3 | — | — |
| 2008-05-28 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-05-27 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-05-23 | $519,552.00 | $519,551.91 | 0 | — | — |
| 2008-05-22 | $525,312.00 | $525,311.96 | 0 | — | — |
| 2008-05-21 | $515,520.00 | $515,519.98 | 0 | — | — |
| 2008-05-20 | $521,280.00 | $521,279.90 | 0 | — | — |
| 2008-05-19 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-05-16 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-05-15 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-05-14 | $518,400.00 | $518,400.00 | 2 | — | — |
| 2008-05-13 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2008-05-12 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2008-05-09 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2008-05-08 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2008-05-07 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2008-05-06 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2008-05-05 | $515,520.00 | $515,519.98 | 0 | — | — |
| 2008-05-02 | $512,640.00 | $512,639.95 | 6 | — | — |
| 2008-05-01 | $512,640.00 | $512,639.95 | 4 | — | — |
| 2008-04-30 | $515,520.00 | $515,519.98 | 0 | — | — |
| 2008-04-29 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-04-28 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-04-25 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-04-24 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-04-23 | $524,736.00 | $524,735.94 | 0 | — | — |
| 2008-04-22 | $525,312.00 | $525,311.96 | 0 | — | — |
| 2008-04-21 | $525,312.00 | $525,311.96 | 0 | — | — |
| 2008-04-18 | $525,312.00 | $525,311.96 | 0 | — | — |
| 2008-04-17 | $520,704.00 | $520,703.95 | 0 | — | — |
| 2008-04-16 | $520,704.00 | $520,703.95 | 0 | — | — |
| 2008-04-15 | $517,824.00 | $517,823.92 | 2 | — | — |
| 2008-04-14 | $523,584.00 | $523,583.97 | 0 | — | — |
| 2008-04-11 | $523,584.00 | $523,583.97 | 0 | — | — |
| 2008-04-10 | $523,584.00 | $523,583.97 | 0 | — | — |
| 2008-04-09 | $523,584.00 | $523,583.97 | 0 | — | — |
| 2008-04-08 | $516,672.00 | $516,672.01 | 0 | — | — |
| 2008-04-07 | $517,824.00 | $517,823.92 | 0 | — | — |
| 2008-04-04 | $517,824.00 | $517,823.92 | 0 | — | — |
| 2008-04-03 | $517,824.00 | $517,823.92 | 0 | — | — |
| 2008-04-02 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-04-01 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-03-31 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-03-28 | $509,760.00 | $509,759.93 | 0 | — | — |
| 2008-03-27 | $509,760.00 | $509,759.93 | 0 | — | — |
| 2008-03-26 | $516,096.00 | $516,095.93 | 0 | — | — |
| 2008-03-25 | $516,672.00 | $516,672.01 | 0 | — | — |
| 2008-03-24 | $516,672.00 | $516,672.01 | 0 | — | — |
| 2008-03-20 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2008-03-19 | $518,400.00 | $518,400.00 | 1 | — | — |
| 2008-03-18 | $516,672.00 | $516,672.01 | 0 | — | — |
| 2008-03-17 | $516,672.00 | $516,672.01 | 0 | — | — |
| 2008-03-14 | $516,672.00 | $516,672.01 | 4 | — | — |
| 2008-03-13 | $515,520.00 | $515,519.98 | 0 | — | — |
| 2008-03-12 | $509,760.00 | $509,759.93 | 0 | — | — |
| 2008-03-11 | $509,760.00 | $509,759.93 | 0 | — | — |
| 2008-03-10 | $509,760.00 | $509,759.93 | 12 | — | — |
| 2008-03-07 | $515,520.00 | $515,519.98 | 2 | — | — |
| 2008-03-06 | $516,672.00 | $516,672.01 | 0 | — | — |
| 2008-03-05 | $516,672.00 | $516,672.01 | 4 | — | — |
| 2008-03-04 | $517,248.00 | $517,247.97 | 2 | — | — |
| 2008-03-03 | $516,672.00 | $516,672.01 | 0 | — | — |
| 2008-02-29 | $516,672.00 | $516,672.01 | 0 | — | — |
| 2008-02-28 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-02-27 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-02-26 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-02-25 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-02-22 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-02-21 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-02-20 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-02-19 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-02-15 | $518,400.00 | $518,400.00 | 2 | — | — |
| 2008-02-14 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-02-13 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-02-12 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-02-11 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-02-08 | $519,552.00 | $519,551.91 | 0 | — | — |
| 2008-02-07 | $522,432.00 | $522,431.94 | 0 | — | — |
| 2008-02-06 | $513,216.00 | $513,215.91 | 0 | — | — |
| 2008-02-05 | $511,488.00 | $511,487.98 | 0 | — | — |
| 2008-02-04 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2008-02-01 | $510,912.00 | $510,911.96 | 0 | — | — |
| 2008-01-31 | $510,912.00 | $510,911.96 | 0 | — | — |
| 2008-01-30 | $510,912.00 | $510,911.96 | 0 | — | — |
| 2008-01-29 | $510,912.00 | $510,911.96 | 0 | — | — |
| 2008-01-28 | $510,912.00 | $510,911.96 | 0 | — | — |
| 2008-01-25 | $510,912.00 | $510,911.96 | 0 | — | — |
| 2008-01-24 | $510,912.00 | $510,911.96 | 0 | — | — |
| 2008-01-23 | $516,096.00 | $516,095.93 | 0 | — | — |
| 2008-01-22 | $521,280.00 | $521,279.90 | 0 | — | — |
| 2008-01-18 | $521,280.00 | $521,279.90 | 0 | — | — |
| 2008-01-17 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2008-01-16 | $518,400.00 | $518,400.00 | 5 | — | — |
| 2008-01-15 | $515,520.00 | $515,519.98 | 0 | — | — |
| 2008-01-14 | $512,640.00 | $512,639.95 | 0 | — | — |
| 2008-01-11 | $512,064.00 | $512,064.00 | 0 | — | — |
| 2008-01-10 | $512,064.00 | $512,064.00 | 2 | — | — |
| 2008-01-09 | $510,912.00 | $510,911.96 | 0 | — | — |
| 2008-01-08 | $510,912.00 | $510,911.96 | 0 | — | — |
| 2008-01-07 | $510,912.00 | $510,911.96 | 0 | — | — |
| 2008-01-04 | $510,912.00 | $510,911.96 | 0 | — | — |
| 2008-01-03 | $510,912.00 | $510,911.96 | 23 | — | — |
| 2008-01-02 | $510,912.00 | $510,911.96 | 0 | — | — |