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
- 1993-12-17 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 | $273,897.06 | $1.35M | 0 | — | — |
| 2008-12-30 | $247,794.13 | $1.22M | 0 | — | — |
| 2008-12-29 | $247,058.83 | $1.21M | 1 | — | — |
| 2008-12-26 | $279,411.75 | $1.31M | 0 | — | — |
| 2008-12-24 | $274,264.72 | $1.28M | 0 | — | — |
| 2008-12-23 | $270,588.25 | $1.27M | 0 | — | — |
| 2008-12-22 | $264,705.88 | $1.24M | 1 | — | — |
| 2008-12-19 | $261,029.41 | $1.22M | 0 | — | — |
| 2008-12-18 | $255,514.70 | $1.2M | 0 | — | — |
| 2008-12-17 | $257,352.94 | $1.2M | 0 | — | — |
| 2008-12-16 | $264,338.25 | $1.24M | 0 | — | — |
| 2008-12-15 | $264,705.88 | $1.24M | 0 | — | — |
| 2008-12-12 | $270,220.59 | $1.26M | 0 | — | — |
| 2008-12-11 | $263,235.28 | $1.23M | 0 | — | — |
| 2008-12-10 | $259,191.17 | $1.21M | 0 | — | — |
| 2008-12-09 | $249,632.36 | $1.17M | 0 | — | — |
| 2008-12-08 | $244,485.30 | $1.14M | 0 | — | — |
| 2008-12-05 | $240,073.53 | $1.12M | 0 | — | — |
| 2008-12-04 | $230,882.36 | $1.08M | 0 | — | — |
| 2008-12-03 | $234,191.17 | $1.1M | 0 | — | — |
| 2008-12-02 | $235,294.13 | $1.1M | 0 | — | — |
| 2008-12-01 | $235,661.77 | $1.1M | 0 | — | — |
| 2008-11-28 | $246,323.53 | $1.15M | 0 | — | — |
| 2008-11-26 | $240,808.83 | $1.13M | 0 | — | — |
| 2008-11-25 | $236,764.70 | $1.11M | 0 | — | — |
| 2008-11-24 | $222,426.47 | $1.04M | 1 | — | — |
| 2008-11-21 | $229,779.41 | $1.08M | 1 | — | — |
| 2008-11-20 | $255,514.70 | $1.2M | 1 | — | — |
| 2008-11-19 | $261,029.41 | $1.22M | 1 | — | — |
| 2008-11-18 | $284,926.47 | $1.33M | 1 | — | — |
| 2008-11-17 | $259,191.17 | $1.21M | 0 | — | — |
| 2008-11-14 | $276,102.94 | $1.29M | 0 | — | — |
| 2008-11-13 | $288,602.94 | $1.35M | 0 | — | — |
| 2008-11-12 | $276,838.25 | $1.3M | 1 | — | — |
| 2008-11-11 | $277,573.53 | $1.3M | 1 | — | — |
| 2008-11-10 | $264,705.88 | $1.24M | 1 | — | — |
| 2008-11-07 | $284,926.47 | $1.33M | 0 | — | — |
| 2008-11-06 | $295,588.25 | $1.38M | 1 | — | — |
| 2008-11-05 | $321,691.19 | $1.51M | 1 | — | — |
| 2008-11-04 | $330,882.34 | $1.55M | 0 | — | — |
| 2008-11-03 | $329,411.75 | $1.54M | 0 | — | — |
| 2008-10-31 | $330,882.34 | $1.55M | 1 | — | — |
| 2008-10-30 | $295,955.88 | $1.38M | 0 | — | — |
| 2008-10-29 | $302,205.88 | $1.41M | 0 | — | — |
| 2008-10-28 | $294,117.66 | $1.38M | 0 | — | — |
| 2008-10-27 | $286,764.72 | $1.34M | 0 | — | — |
| 2008-10-24 | $275,735.28 | $1.29M | 1 | — | — |
| 2008-10-23 | $273,897.06 | $1.28M | 0 | — | — |
| 2008-10-22 | $289,338.25 | $1.35M | 0 | — | — |
| 2008-10-21 | $282,720.59 | $1.32M | 0 | — | — |
| 2008-10-20 | $261,029.41 | $1.22M | 0 | — | — |
| 2008-10-17 | $245,220.59 | $1.15M | 0 | — | — |
| 2008-10-16 | $238,970.59 | $1.12M | 0 | — | — |
| 2008-10-15 | $234,191.17 | $1.1M | 1 | — | — |
| 2008-10-14 | $233,823.53 | $1.09M | 2 | — | — |
| 2008-10-13 | $226,102.94 | $1.06M | 1 | — | — |
| 2008-10-10 | $181,985.30 | $851,505.01 | 2 | — | — |
| 2008-10-09 | $220,588.23 | $1.03M | 0 | — | — |
| 2008-10-08 | $224,264.70 | $1.05M | 1 | — | — |
| 2008-10-07 | $241,544.13 | $1.13M | 1 | — | — |
| 2008-10-06 | $256,617.64 | $1.2M | 0 | — | — |
| 2008-10-03 | $275,735.28 | $1.29M | 1 | — | — |
| 2008-10-02 | $276,838.25 | $1.3M | 0 | — | — |
| 2008-10-01 | $275,735.28 | $1.29M | 0 | — | — |
| 2008-09-30 | $268,382.34 | $1.26M | 1 | — | — |
| 2008-09-29 | $279,411.75 | $1.31M | 0 | — | — |
| 2008-09-26 | $295,955.88 | $1.38M | 0 | — | — |
| 2008-09-25 | $297,794.13 | $1.35M | 0 | — | — |
| 2008-09-24 | $294,485.28 | $1.34M | 0 | — | — |
| 2008-09-23 | $290,808.81 | $1.32M | 0 | — | — |
| 2008-09-22 | $294,117.66 | $1.34M | 0 | — | — |
| 2008-09-19 | $299,632.34 | $1.36M | 0 | — | — |
| 2008-09-18 | $290,808.81 | $1.32M | 0 | — | — |
| 2008-09-17 | $291,544.13 | $1.33M | 0 | — | — |
| 2008-09-16 | $296,323.53 | $1.35M | 0 | — | — |
| 2008-09-15 | $301,470.59 | $1.37M | 1 | — | — |
| 2008-09-12 | $310,661.75 | $1.41M | 0 | — | — |
| 2008-09-11 | $310,294.13 | $1.41M | 0 | — | — |
| 2008-09-10 | $310,661.75 | $1.41M | 0 | — | — |
| 2008-09-09 | $306,985.28 | $1.4M | 0 | — | — |
| 2008-09-08 | $304,411.75 | $1.38M | 0 | — | — |
| 2008-09-05 | $301,470.59 | $1.37M | 0 | — | — |
| 2008-09-04 | $301,470.59 | $1.37M | 0 | — | — |
| 2008-09-03 | $300,000.00 | $1.36M | 0 | — | — |
| 2008-09-02 | $300,000.00 | $1.36M | 0 | — | — |
| 2008-08-29 | $301,470.59 | $1.37M | 0 | — | — |
| 2008-08-28 | $299,632.34 | $1.36M | 0 | — | — |
| 2008-08-27 | $299,632.34 | $1.36M | 0 | — | — |
| 2008-08-26 | $299,632.34 | $1.36M | 0 | — | — |
| 2008-08-25 | $298,161.75 | $1.36M | 0 | — | — |
| 2008-08-22 | $306,250.00 | $1.39M | 0 | — | — |
| 2008-08-21 | $299,632.34 | $1.36M | 0 | — | — |
| 2008-08-20 | $298,161.75 | $1.36M | 0 | — | — |
| 2008-08-19 | $299,264.72 | $1.36M | 0 | — | — |
| 2008-08-18 | $297,794.13 | $1.35M | 0 | — | — |
| 2008-08-15 | $294,117.66 | $1.34M | 0 | — | — |
| 2008-08-14 | $294,117.66 | $1.34M | 0 | — | — |
| 2008-08-13 | $288,970.59 | $1.31M | 0 | — | — |
| 2008-08-12 | $288,602.94 | $1.31M | 0 | — | — |
| 2008-08-11 | $290,441.19 | $1.32M | 0 | — | — |
| 2008-08-08 | $291,176.47 | $1.32M | 0 | — | — |
| 2008-08-07 | $290,441.19 | $1.32M | 0 | — | — |
| 2008-08-06 | $297,794.13 | $1.35M | 0 | — | — |
| 2008-08-05 | $301,470.59 | $1.37M | 0 | — | — |
| 2008-08-04 | $301,470.59 | $1.37M | 0 | — | — |
| 2008-08-01 | $295,955.88 | $1.35M | 0 | — | — |
| 2008-07-31 | $290,808.81 | $1.32M | 0 | — | — |
| 2008-07-30 | $288,602.94 | $1.31M | 0 | — | — |
| 2008-07-29 | $291,176.47 | $1.32M | 0 | — | — |
| 2008-07-28 | $297,426.47 | $1.35M | 0 | — | — |
| 2008-07-25 | $284,926.47 | $1.3M | 0 | — | — |
| 2008-07-24 | $291,911.75 | $1.33M | 0 | — | — |
| 2008-07-23 | $294,117.66 | $1.34M | 0 | — | — |
| 2008-07-22 | $297,058.81 | $1.35M | 0 | — | — |
| 2008-07-21 | $302,205.88 | $1.37M | 0 | — | — |
| 2008-07-18 | $290,808.81 | $1.32M | 0 | — | — |
| 2008-07-17 | $277,573.53 | $1.26M | 0 | — | — |
| 2008-07-16 | $273,161.75 | $1.24M | 1 | — | — |
| 2008-07-15 | $276,102.94 | $1.26M | 0 | — | — |
| 2008-07-14 | $280,147.06 | $1.27M | 0 | — | — |
| 2008-07-11 | $288,970.59 | $1.31M | 1 | — | — |
| 2008-07-10 | $308,088.25 | $1.4M | 0 | — | — |
| 2008-07-09 | $305,147.06 | $1.39M | 1 | — | — |
| 2008-07-08 | $292,279.41 | $1.33M | 0 | — | — |
| 2008-07-07 | $292,279.41 | $1.33M | 1 | — | — |
| 2008-07-03 | $288,235.28 | $1.31M | 1 | — | — |
| 2008-07-02 | $286,764.72 | $1.3M | 0 | — | — |
| 2008-07-01 | $290,441.19 | $1.32M | 0 | — | — |
| 2008-06-30 | $294,117.66 | $1.34M | 0 | — | — |
| 2008-06-27 | $299,632.34 | $1.36M | 0 | — | — |
| 2008-06-26 | $301,470.59 | $1.37M | 0 | — | — |
| 2008-06-25 | $310,661.75 | $1.38M | 1 | — | — |
| 2008-06-24 | $315,441.19 | $1.4M | 0 | — | — |
| 2008-06-23 | $315,441.19 | $1.4M | 0 | — | — |
| 2008-06-20 | $302,205.88 | $1.34M | 1 | — | — |
| 2008-06-19 | $306,985.28 | $1.36M | 1 | — | — |
| 2008-06-18 | $301,102.94 | $1.33M | 1 | — | — |
| 2008-06-17 | $293,382.34 | $1.3M | 1 | — | — |
| 2008-06-16 | $283,088.25 | $1.25M | 0 | — | — |
| 2008-06-13 | $281,250.00 | $1.25M | 0 | — | — |
| 2008-06-12 | $280,514.72 | $1.24M | 1 | — | — |
| 2008-06-11 | $279,779.41 | $1.24M | 1 | — | — |
| 2008-06-10 | $284,926.47 | $1.26M | 0 | — | — |
| 2008-06-09 | $284,191.19 | $1.26M | 0 | — | — |
| 2008-06-06 | $285,294.13 | $1.26M | 1 | — | — |
| 2008-06-05 | $284,558.81 | $1.26M | 1 | — | — |
| 2008-06-04 | $284,926.47 | $1.26M | 0 | — | — |
| 2008-06-03 | $286,397.06 | $1.27M | 1 | — | — |
| 2008-06-02 | $284,926.47 | $1.26M | 0 | — | — |
| 2008-05-30 | $287,500.00 | $1.27M | 1 | — | — |
| 2008-05-29 | $286,764.72 | $1.27M | 0 | — | — |
| 2008-05-28 | $292,279.41 | $1.29M | 0 | — | — |
| 2008-05-27 | $286,764.72 | $1.27M | 0 | — | — |
| 2008-05-23 | $281,617.66 | $1.25M | 0 | — | — |
| 2008-05-22 | $281,250.00 | $1.25M | 0 | — | — |
| 2008-05-21 | $284,926.47 | $1.26M | 0 | — | — |
| 2008-05-20 | $288,602.94 | $1.28M | 1 | — | — |
| 2008-05-19 | $286,029.41 | $1.27M | 1 | — | — |
| 2008-05-16 | $290,441.19 | $1.29M | 0 | — | — |
| 2008-05-15 | $289,705.88 | $1.28M | 1 | — | — |
| 2008-05-14 | $294,117.66 | $1.3M | 1 | — | — |
| 2008-05-13 | $297,794.13 | $1.32M | 1 | — | — |
| 2008-05-12 | $286,764.72 | $1.27M | 1 | — | — |
| 2008-05-09 | $269,117.66 | $1.19M | 0 | — | — |
| 2008-05-08 | $269,485.28 | $1.19M | 1 | — | — |
| 2008-05-07 | $268,382.34 | $1.19M | 1 | — | — |
| 2008-05-06 | $275,000.00 | $1.22M | 1 | — | — |
| 2008-05-05 | $273,161.75 | $1.21M | 1 | — | — |
| 2008-05-02 | $269,117.66 | $1.19M | 1 | — | — |
| 2008-05-01 | $257,352.94 | $1.14M | 1 | — | — |
| 2008-04-30 | $258,088.23 | $1.14M | 1 | — | — |
| 2008-04-29 | $255,882.36 | $1.13M | 1 | — | — |
| 2008-04-28 | $258,823.53 | $1.15M | 1 | — | — |
| 2008-04-25 | $260,294.13 | $1.15M | 1 | — | — |
| 2008-04-24 | $268,014.72 | $1.19M | 1 | — | — |
| 2008-04-23 | $273,897.06 | $1.21M | 0 | — | — |
| 2008-04-22 | $275,735.28 | $1.22M | 1 | — | — |
| 2008-04-21 | $282,720.59 | $1.25M | 1 | — | — |
| 2008-04-18 | $277,573.53 | $1.23M | 1 | — | — |
| 2008-04-17 | $277,941.19 | $1.23M | 0 | — | — |
| 2008-04-16 | $277,941.19 | $1.23M | 0 | — | — |
| 2008-04-15 | $273,897.06 | $1.21M | 1 | — | — |
| 2008-04-14 | $281,250.00 | $1.25M | 0 | — | — |
| 2008-04-11 | $275,735.28 | $1.22M | 0 | — | — |
| 2008-04-10 | $282,352.94 | $1.25M | 0 | — | — |
| 2008-04-09 | $279,411.75 | $1.24M | 0 | — | — |
| 2008-04-08 | $282,720.59 | $1.25M | 0 | — | — |
| 2008-04-07 | $287,867.66 | $1.27M | 1 | — | — |
| 2008-04-04 | $274,264.72 | $1.21M | 1 | — | — |
| 2008-04-03 | $257,352.94 | $1.14M | 1 | — | — |
| 2008-04-02 | $257,352.94 | $1.14M | 1 | — | — |
| 2008-04-01 | $264,705.88 | $1.17M | 0 | — | — |
| 2008-03-31 | $257,720.59 | $1.14M | 1 | — | — |
| 2008-03-28 | $266,911.75 | $1.18M | 0 | — | — |
| 2008-03-27 | $282,352.94 | $1.25M | 0 | — | — |
| 2008-03-26 | $303,308.81 | $1.31M | 1 | — | — |
| 2008-03-25 | $290,073.53 | $1.25M | 1 | — | — |
| 2008-03-24 | $256,985.30 | $1.11M | 2 | — | — |
| 2008-03-20 | $268,382.34 | $1.16M | 1 | — | — |
| 2008-03-19 | $277,573.53 | $1.2M | 1 | — | — |
| 2008-03-18 | $268,014.72 | $1.16M | 1 | — | — |
| 2008-03-17 | $266,544.13 | $1.15M | 2 | — | — |
| 2008-03-14 | $330,882.34 | $1.43M | 0 | — | — |
| 2008-03-13 | $341,176.47 | $1.47M | 1 | — | — |
| 2008-03-12 | $347,426.47 | $1.5M | 0 | — | — |
| 2008-03-11 | $345,955.88 | $1.49M | 0 | — | — |
| 2008-03-10 | $345,955.88 | $1.49M | 0 | — | — |
| 2008-03-07 | $352,941.19 | $1.52M | 0 | — | — |
| 2008-03-06 | $366,544.13 | $1.58M | 0 | — | — |
| 2008-03-05 | $365,808.81 | $1.58M | 0 | — | — |
| 2008-03-04 | $365,808.81 | $1.58M | 0 | — | — |
| 2008-03-03 | $376,838.25 | $1.63M | 0 | — | — |
| 2008-02-29 | $384,191.19 | $1.66M | 0 | — | — |
| 2008-02-28 | $387,867.66 | $1.68M | 0 | — | — |
| 2008-02-27 | $380,514.72 | $1.64M | 0 | — | — |
| 2008-02-26 | $386,029.41 | $1.67M | 1 | — | — |
| 2008-02-25 | $373,161.75 | $1.61M | 0 | — | — |
| 2008-02-22 | $380,514.72 | $1.64M | 0 | — | — |
| 2008-02-21 | $382,720.59 | $1.65M | 0 | — | — |
| 2008-02-20 | $382,352.94 | $1.65M | 0 | — | — |
| 2008-02-19 | $386,029.41 | $1.67M | 0 | — | — |
| 2008-02-15 | $389,705.88 | $1.68M | 0 | — | — |
| 2008-02-14 | $387,500.00 | $1.67M | 0 | — | — |
| 2008-02-13 | $382,720.59 | $1.65M | 0 | — | — |
| 2008-02-12 | $387,500.00 | $1.67M | 0 | — | — |
| 2008-02-11 | $381,985.28 | $1.65M | 0 | — | — |
| 2008-02-08 | $383,088.25 | $1.66M | 0 | — | — |
| 2008-02-07 | $369,485.28 | $1.6M | 0 | — | — |
| 2008-02-06 | $373,161.75 | $1.61M | 0 | — | — |
| 2008-02-05 | $391,544.13 | $1.69M | 1 | — | — |
| 2008-02-04 | $397,058.81 | $1.72M | 0 | — | — |
| 2008-02-01 | $387,867.66 | $1.68M | 0 | — | — |
| 2008-01-31 | $378,676.47 | $1.64M | 0 | — | — |
| 2008-01-30 | $385,661.75 | $1.67M | 1 | — | — |
| 2008-01-29 | $367,279.41 | $1.59M | 0 | — | — |
| 2008-01-28 | $365,808.81 | $1.58M | 1 | — | — |
| 2008-01-25 | $371,323.53 | $1.6M | 0 | — | — |
| 2008-01-24 | $360,294.13 | $1.56M | 1 | — | — |
| 2008-01-23 | $351,102.94 | $1.52M | 0 | — | — |
| 2008-01-22 | $353,308.81 | $1.53M | 1 | — | — |
| 2008-01-18 | $358,455.88 | $1.55M | 1 | — | — |
| 2008-01-17 | $369,485.28 | $1.6M | 0 | — | — |
| 2008-01-16 | $369,485.28 | $1.6M | 1 | — | — |
| 2008-01-15 | $376,838.25 | $1.63M | 1 | — | — |
| 2008-01-14 | $387,867.66 | $1.68M | 1 | — | — |
| 2008-01-11 | $393,750.00 | $1.7M | 0 | — | — |
| 2008-01-10 | $398,161.75 | $1.72M | 0 | — | — |
| 2008-01-09 | $395,220.59 | $1.71M | 1 | — | — |
| 2008-01-08 | $394,117.66 | $1.7M | 3 | — | — |
| 2008-01-07 | $398,161.75 | $1.72M | 1 | — | — |
| 2008-01-04 | $395,588.25 | $1.71M | 0 | — | — |
| 2008-01-03 | $401,102.94 | $1.73M | 0 | — | — |
| 2008-01-02 | $406,250.00 | $1.76M | 0 | — | — |