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
- 1980-03-18 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 | $113,612.81 | $113,612.80 | 0 | — | — |
| 2008-12-30 | $49,396.88 | $49,396.87 | 0 | — | — |
| 2008-12-29 | $61,746.09 | $61,746.09 | 0 | — | — |
| 2008-12-26 | $54,336.56 | $54,336.56 | 0 | — | — |
| 2008-12-24 | $64,215.94 | $64,215.93 | 0 | — | — |
| 2008-12-23 | $61,746.09 | $61,746.09 | 0 | — | — |
| 2008-12-22 | $66,685.78 | $66,685.78 | 0 | — | — |
| 2008-12-19 | $49,396.88 | $49,396.87 | 0 | — | — |
| 2008-12-18 | $59,276.25 | $59,276.25 | 0 | — | — |
| 2008-12-17 | $61,746.09 | $61,746.09 | 0 | — | — |
| 2008-12-16 | $64,215.94 | $64,215.93 | 0 | — | — |
| 2008-12-15 | $64,215.94 | $64,215.93 | 0 | — | — |
| 2008-12-12 | $64,215.94 | $64,215.93 | 0 | — | — |
| 2008-12-11 | $64,215.94 | $64,215.93 | 0 | — | — |
| 2008-12-10 | $66,685.78 | $66,685.78 | 0 | — | — |
| 2008-12-09 | $79,035.00 | $79,035.00 | 0 | — | — |
| 2008-12-08 | $79,035.00 | $79,035.00 | 0 | — | — |
| 2008-12-05 | $74,095.31 | $74,095.31 | 0 | — | — |
| 2008-12-04 | $74,095.31 | $74,095.31 | 0 | — | — |
| 2008-12-03 | $91,384.22 | $91,384.21 | 0 | — | — |
| 2008-12-02 | $81,504.84 | $81,504.85 | 0 | — | — |
| 2008-12-01 | $98,793.75 | $98,793.74 | 0 | — | — |
| 2008-11-28 | $128,431.88 | $128,431.87 | 0 | — | — |
| 2008-11-26 | $64,215.94 | $64,215.93 | 0 | — | — |
| 2008-11-25 | $81,504.84 | $81,504.85 | 0 | — | — |
| 2008-11-24 | $59,276.25 | $59,276.25 | 0 | — | — |
| 2008-11-21 | $64,215.94 | $64,215.93 | 0 | — | — |
| 2008-11-20 | $113,612.81 | $113,612.80 | 0 | — | — |
| 2008-11-19 | $83,974.69 | $83,974.69 | 0 | — | — |
| 2008-11-18 | $86,444.53 | $86,444.53 | 0 | — | — |
| 2008-11-17 | $98,793.75 | $98,793.74 | 0 | — | — |
| 2008-11-14 | $98,793.75 | $98,793.74 | 0 | — | — |
| 2008-11-13 | $118,552.50 | $118,552.50 | 0 | — | — |
| 2008-11-12 | $118,552.50 | $118,552.50 | 0 | — | — |
| 2008-11-11 | $118,552.50 | $118,552.50 | 0 | — | — |
| 2008-11-10 | $167,949.38 | $167,949.38 | 0 | — | — |
| 2008-11-07 | $108,673.13 | $108,673.11 | 0 | — | — |
| 2008-11-06 | $121,022.34 | $121,022.33 | 0 | — | — |
| 2008-11-05 | $118,552.50 | $118,552.50 | 0 | — | — |
| 2008-11-04 | $121,022.34 | $121,022.33 | 0 | — | — |
| 2008-11-03 | $125,962.03 | $125,962.03 | 0 | — | — |
| 2008-10-31 | $167,949.38 | $167,949.38 | 0 | — | — |
| 2008-10-30 | $153,130.31 | $153,130.30 | 0 | — | — |
| 2008-10-29 | $153,130.31 | $153,130.30 | 0 | — | — |
| 2008-10-28 | $148,190.63 | $148,190.62 | 0 | — | — |
| 2008-10-27 | $121,022.34 | $121,022.33 | 0 | — | — |
| 2008-10-24 | $103,733.44 | $103,733.44 | 0 | — | — |
| 2008-10-23 | $96,323.91 | $96,323.90 | 0 | — | — |
| 2008-10-22 | $106,203.28 | $106,203.27 | 0 | — | — |
| 2008-10-21 | $111,142.97 | $111,142.97 | 0 | — | — |
| 2008-10-20 | $103,733.44 | $103,733.44 | 0 | — | — |
| 2008-10-17 | $111,142.97 | $111,142.97 | 0 | — | — |
| 2008-10-16 | $96,323.91 | $96,323.90 | 0 | — | — |
| 2008-10-15 | $125,962.03 | $125,962.03 | 0 | — | — |
| 2008-10-14 | $143,250.94 | $143,250.94 | 0 | — | — |
| 2008-10-13 | $133,371.56 | $133,371.56 | 0 | — | — |
| 2008-10-10 | $116,082.66 | $116,082.65 | 0 | — | — |
| 2008-10-09 | $113,612.81 | $113,612.80 | 0 | — | — |
| 2008-10-08 | $123,492.19 | $123,492.18 | 0 | — | — |
| 2008-10-07 | $138,311.25 | $138,311.23 | 0 | — | — |
| 2008-10-06 | $155,600.16 | $155,600.15 | 0 | — | — |
| 2008-10-03 | $182,768.44 | $182,768.43 | 0 | — | — |
| 2008-10-02 | $153,130.31 | $153,130.30 | 0 | — | — |
| 2008-10-01 | $150,660.47 | $150,660.47 | 0 | — | — |
| 2008-09-30 | $182,768.44 | $182,768.43 | 0 | — | — |
| 2008-09-29 | $197,587.50 | $197,587.49 | 0 | — | — |
| 2008-09-26 | $182,768.44 | $182,768.43 | 0 | — | — |
| 2008-09-25 | $182,768.44 | $182,768.43 | 0 | — | — |
| 2008-09-24 | $182,768.44 | $182,768.43 | 0 | — | — |
| 2008-09-23 | $185,238.28 | $185,238.26 | 0 | — | — |
| 2008-09-22 | $182,768.44 | $182,768.43 | 0 | — | — |
| 2008-09-19 | $182,768.44 | $182,768.43 | 0 | — | — |
| 2008-09-18 | $182,768.44 | $182,768.43 | 0 | — | — |
| 2008-09-17 | $182,768.44 | $182,768.43 | 0 | — | — |
| 2008-09-16 | $182,768.44 | $182,768.43 | 0 | — | — |
| 2008-09-15 | $160,539.84 | $160,539.82 | 0 | — | — |
| 2008-09-12 | $182,768.44 | $182,768.43 | 0 | — | — |
| 2008-09-11 | $175,358.91 | $175,358.92 | 0 | — | — |
| 2008-09-10 | $180,298.59 | $180,298.59 | 0 | — | — |
| 2008-09-09 | $180,298.59 | $180,298.59 | 0 | — | — |
| 2008-09-08 | $172,889.06 | $172,889.06 | 0 | — | — |
| 2008-09-05 | $175,358.91 | $175,358.92 | 0 | — | — |
| 2008-09-04 | $172,889.06 | $172,889.06 | 0 | — | — |
| 2008-09-03 | $160,539.84 | $160,539.82 | 0 | — | — |
| 2008-09-02 | $148,190.63 | $148,190.62 | 0 | — | — |
| 2008-08-29 | $150,660.47 | $150,660.47 | 0 | — | — |
| 2008-08-28 | $130,901.72 | $130,901.71 | 0 | — | — |
| 2008-08-27 | $125,962.03 | $125,962.03 | 0 | — | — |
| 2008-08-26 | $135,841.41 | $135,841.40 | 0 | — | — |
| 2008-08-25 | $128,431.88 | $128,431.87 | 0 | — | — |
| 2008-08-22 | $145,720.78 | $145,720.78 | 0 | — | — |
| 2008-08-21 | $153,130.31 | $153,130.30 | 0 | — | — |
| 2008-08-20 | $148,190.63 | $148,190.62 | 0 | — | — |
| 2008-08-19 | $133,371.56 | $133,371.56 | 0 | — | — |
| 2008-08-18 | $135,841.41 | $135,841.40 | 0 | — | — |
| 2008-08-15 | $158,070.00 | $158,070.00 | 0 | — | — |
| 2008-08-14 | $158,070.00 | $158,070.00 | 0 | — | — |
| 2008-08-13 | $148,190.63 | $148,190.62 | 0 | — | — |
| 2008-08-12 | $148,190.63 | $148,190.62 | 0 | — | — |
| 2008-08-11 | $158,070.00 | $158,070.00 | 0 | — | — |
| 2008-08-08 | $148,190.63 | $148,190.62 | 0 | — | — |
| 2008-08-07 | $150,660.47 | $150,660.47 | 0 | — | — |
| 2008-08-06 | $135,841.41 | $135,841.40 | 0 | — | — |
| 2008-08-05 | $167,949.38 | $167,949.38 | 0 | — | — |
| 2008-08-04 | $148,190.63 | $148,190.62 | 0 | — | — |
| 2008-08-01 | $153,130.31 | $153,130.30 | 0 | — | — |
| 2008-07-31 | $167,949.38 | $167,949.38 | 0 | — | — |
| 2008-07-30 | $167,949.38 | $167,949.38 | 0 | — | — |
| 2008-07-29 | $167,949.38 | $167,949.38 | 0 | — | — |
| 2008-07-28 | $195,117.66 | $195,117.67 | 0 | — | — |
| 2008-07-25 | $185,238.28 | $185,238.26 | 0 | — | — |
| 2008-07-24 | $182,768.44 | $182,768.43 | 0 | — | — |
| 2008-07-23 | $160,539.84 | $160,539.82 | 0 | — | — |
| 2008-07-22 | $160,539.84 | $160,539.82 | 0 | — | — |
| 2008-07-21 | $155,600.16 | $155,600.15 | 0 | — | — |
| 2008-07-18 | $155,600.16 | $155,600.15 | 0 | — | — |
| 2008-07-17 | $158,070.00 | $158,070.00 | 0 | — | — |
| 2008-07-16 | $140,781.09 | $140,781.08 | 0 | — | — |
| 2008-07-15 | $130,901.72 | $130,901.71 | 0 | — | — |
| 2008-07-14 | $143,250.94 | $143,250.94 | 0 | — | — |
| 2008-07-11 | $135,841.41 | $135,841.40 | 0 | — | — |
| 2008-07-10 | $148,190.63 | $148,190.62 | 0 | — | — |
| 2008-07-09 | $155,600.16 | $155,600.15 | 0 | — | — |
| 2008-07-08 | $143,250.94 | $143,250.94 | 0 | — | — |
| 2008-07-07 | $140,781.09 | $140,781.08 | 0 | — | — |
| 2008-07-03 | $143,250.94 | $143,250.94 | 0 | — | — |
| 2008-07-02 | $150,660.47 | $150,660.47 | 0 | — | — |
| 2008-07-01 | $160,539.84 | $160,539.82 | 0 | — | — |
| 2008-06-30 | $160,539.84 | $160,539.82 | 0 | — | — |
| 2008-06-27 | $172,889.06 | $172,889.06 | 0 | — | — |
| 2008-06-26 | $180,298.59 | $180,298.59 | 0 | — | — |
| 2008-06-25 | $190,177.97 | $190,177.94 | 0 | — | — |
| 2008-06-24 | $185,238.28 | $185,238.26 | 0 | — | — |
| 2008-06-23 | $200,057.34 | $200,057.34 | 0 | — | — |
| 2008-06-20 | $209,936.72 | $209,936.71 | 0 | — | — |
| 2008-06-19 | $219,816.09 | $219,816.10 | 0 | — | — |
| 2008-06-18 | $227,225.63 | $227,225.61 | 0 | — | — |
| 2008-06-17 | $229,695.47 | $229,695.45 | 0 | — | — |
| 2008-06-16 | $227,225.63 | $227,225.61 | 0 | — | — |
| 2008-06-13 | $242,044.69 | $242,044.65 | 0 | — | — |
| 2008-06-12 | $237,105.00 | $237,105.00 | 0 | — | — |
| 2008-06-11 | $232,165.31 | $232,165.30 | 0 | — | — |
| 2008-06-10 | $229,695.47 | $229,695.45 | 0 | — | — |
| 2008-06-09 | $234,635.16 | $234,635.14 | 0 | — | — |
| 2008-06-06 | $237,105.00 | $237,105.00 | 0 | — | — |
| 2008-06-05 | $256,863.75 | $256,863.73 | 0 | — | — |
| 2008-06-04 | $249,454.22 | $249,454.22 | 0 | — | — |
| 2008-06-03 | $246,984.38 | $246,984.36 | 0 | — | — |
| 2008-06-02 | $256,863.75 | $256,863.73 | 0 | — | — |
| 2008-05-30 | $254,393.91 | $254,393.92 | 0 | — | — |
| 2008-05-29 | $254,393.91 | $254,393.92 | 0 | — | — |
| 2008-05-28 | $259,333.59 | $259,333.57 | 0 | — | — |
| 2008-05-27 | $264,273.28 | $264,273.26 | 0 | — | — |
| 2008-05-23 | $261,803.44 | $261,803.43 | 0 | — | — |
| 2008-05-22 | $261,803.44 | $261,803.43 | 0 | — | — |
| 2008-05-21 | $264,273.28 | $264,273.26 | 0 | — | — |
| 2008-05-20 | $261,803.44 | $261,803.43 | 0 | — | — |
| 2008-05-19 | $269,212.97 | $269,212.96 | 0 | — | — |
| 2008-05-16 | $271,682.81 | $271,682.79 | 0 | — | — |
| 2008-05-15 | $256,863.75 | $256,863.73 | 0 | — | — |
| 2008-05-14 | $256,863.75 | $256,863.73 | 0 | — | — |
| 2008-05-13 | $256,863.75 | $256,863.73 | 0 | — | — |
| 2008-05-12 | $242,044.69 | $242,044.65 | 0 | — | — |
| 2008-05-09 | $237,105.00 | $237,105.00 | 0 | — | — |
| 2008-05-08 | $249,454.22 | $249,454.22 | 0 | — | — |
| 2008-05-07 | $246,984.38 | $246,984.36 | 0 | — | — |
| 2008-05-06 | $227,225.63 | $227,225.61 | 0 | — | — |
| 2008-05-05 | $227,225.63 | $227,225.61 | 0 | — | — |
| 2008-05-02 | $251,924.06 | $251,924.06 | 0 | — | — |
| 2008-05-01 | $251,924.06 | $251,924.06 | 0 | — | — |
| 2008-04-30 | $256,863.75 | $256,863.73 | 0 | — | — |
| 2008-04-29 | $254,393.91 | $254,393.92 | 0 | — | — |
| 2008-04-28 | $242,044.69 | $242,044.65 | 0 | — | — |
| 2008-04-25 | $251,924.06 | $251,924.06 | 0 | — | — |
| 2008-04-24 | $249,454.22 | $249,454.22 | 0 | — | — |
| 2008-04-23 | $246,984.38 | $246,984.36 | 0 | — | — |
| 2008-04-22 | $254,393.91 | $254,393.92 | 0 | — | — |
| 2008-04-21 | $246,984.38 | $246,984.36 | 0 | — | — |
| 2008-04-18 | $254,393.91 | $254,393.92 | 0 | — | — |
| 2008-04-17 | $251,924.06 | $251,924.06 | 0 | — | — |
| 2008-04-16 | $254,393.91 | $254,393.92 | 0 | — | — |
| 2008-04-15 | $256,863.75 | $256,863.73 | 0 | — | — |
| 2008-04-14 | $254,393.91 | $254,393.92 | 0 | — | — |
| 2008-04-11 | $261,803.44 | $261,803.43 | 0 | — | — |
| 2008-04-10 | $261,803.44 | $261,803.43 | 0 | — | — |
| 2008-04-09 | $246,984.38 | $246,984.36 | 0 | — | — |
| 2008-04-08 | $264,273.28 | $264,273.26 | 0 | — | — |
| 2008-04-07 | $269,212.97 | $269,212.96 | 0 | — | — |
| 2008-04-04 | $274,152.66 | $274,152.63 | 0 | — | — |
| 2008-04-03 | $276,622.50 | $276,622.47 | 0 | — | — |
| 2008-04-02 | $276,622.50 | $276,622.47 | 0 | — | — |
| 2008-04-01 | $284,032.03 | $284,032.04 | 0 | — | — |
| 2008-03-31 | $306,260.63 | $306,260.61 | 0 | — | — |
| 2008-03-28 | $303,790.78 | $303,790.79 | 0 | — | — |
| 2008-03-27 | $303,790.78 | $303,790.79 | 0 | — | — |
| 2008-03-26 | $266,743.13 | $266,743.12 | 0 | — | — |
| 2008-03-25 | $276,622.50 | $276,622.47 | 0 | — | — |
| 2008-03-24 | $279,092.34 | $279,092.32 | 0 | — | — |
| 2008-03-20 | $276,622.50 | $276,622.47 | 0 | — | — |
| 2008-03-19 | $266,743.13 | $266,743.12 | 0 | — | — |
| 2008-03-18 | $259,333.59 | $259,333.57 | 0 | — | — |
| 2008-03-17 | $271,682.81 | $271,682.79 | 0 | — | — |
| 2008-03-14 | $271,682.81 | $271,682.79 | 0 | — | — |
| 2008-03-13 | $276,622.50 | $276,622.47 | 0 | — | — |
| 2008-03-12 | $274,152.66 | $274,152.63 | 0 | — | — |
| 2008-03-11 | $281,562.19 | $281,562.16 | 0 | — | — |
| 2008-03-10 | $271,682.81 | $271,682.79 | 0 | — | — |
| 2008-03-07 | $261,803.44 | $261,803.43 | 0 | — | — |
| 2008-03-06 | $274,152.66 | $274,152.63 | 0 | — | — |
| 2008-03-05 | $284,032.03 | $284,032.04 | 0 | — | — |
| 2008-03-04 | $291,441.56 | $291,441.57 | 0 | — | — |
| 2008-03-03 | $264,273.28 | $264,273.26 | 0 | — | — |
| 2008-02-29 | $264,273.28 | $264,273.26 | 0 | — | — |
| 2008-02-28 | $279,092.34 | $279,092.32 | 0 | — | — |
| 2008-02-27 | $288,971.72 | $288,971.71 | 0 | — | — |
| 2008-02-26 | $293,911.41 | $293,911.40 | 0 | — | — |
| 2008-02-25 | $284,032.03 | $284,032.04 | 0 | — | — |
| 2008-02-22 | $281,562.19 | $281,562.16 | 0 | — | — |
| 2008-02-21 | $284,032.03 | $284,032.04 | 0 | — | — |
| 2008-02-20 | $284,032.03 | $284,032.04 | 0 | — | — |
| 2008-02-19 | $291,441.56 | $291,441.57 | 0 | — | — |
| 2008-02-15 | $276,622.50 | $276,622.47 | 0 | — | — |
| 2008-02-14 | $274,152.66 | $274,152.63 | 0 | — | — |
| 2008-02-13 | $266,743.13 | $266,743.12 | 0 | — | — |
| 2008-02-12 | $266,743.13 | $266,743.12 | 0 | — | — |
| 2008-02-11 | $269,212.97 | $269,212.96 | 0 | — | — |
| 2008-02-08 | $281,562.19 | $281,562.16 | 0 | — | — |
| 2008-02-07 | $274,152.66 | $274,152.63 | 0 | — | — |
| 2008-02-06 | $269,212.97 | $269,212.96 | 0 | — | — |
| 2008-02-05 | $284,032.03 | $284,032.04 | 0 | — | — |
| 2008-02-04 | $284,032.03 | $284,032.04 | 0 | — | — |
| 2008-02-01 | $284,032.03 | $284,032.04 | 0 | — | — |
| 2008-01-31 | $291,441.56 | $291,441.57 | 0 | — | — |
| 2008-01-30 | $298,851.09 | $298,851.10 | 0 | — | — |
| 2008-01-29 | $284,032.03 | $284,032.04 | 0 | — | — |
| 2008-01-28 | $284,032.03 | $284,032.04 | 0 | — | — |
| 2008-01-25 | $296,381.25 | $296,381.24 | 0 | — | — |
| 2008-01-24 | $318,609.84 | $318,609.81 | 0 | — | — |
| 2008-01-23 | $274,152.66 | $274,152.63 | 0 | — | — |
| 2008-01-22 | $271,682.81 | $271,682.79 | 0 | — | — |
| 2008-01-18 | $276,622.50 | $276,622.47 | 0 | — | — |
| 2008-01-17 | $274,152.66 | $274,152.63 | 0 | — | — |
| 2008-01-16 | $279,092.34 | $279,092.32 | 0 | — | — |
| 2008-01-15 | $279,092.34 | $279,092.32 | 0 | — | — |
| 2008-01-14 | $286,501.88 | $286,501.87 | 0 | — | — |
| 2008-01-11 | $293,911.41 | $293,911.40 | 0 | — | — |
| 2008-01-10 | $269,212.97 | $269,212.96 | 0 | — | — |
| 2008-01-09 | $269,212.97 | $269,212.96 | 0 | — | — |
| 2008-01-08 | $298,851.09 | $298,851.10 | 0 | — | — |
| 2008-01-07 | $274,152.66 | $274,152.63 | 0 | — | — |
| 2008-01-04 | $291,441.56 | $291,441.57 | 0 | — | — |
| 2008-01-03 | $301,320.94 | $301,320.94 | 0 | — | — |
| 2008-01-02 | $296,381.25 | $296,381.24 | 0 | — | — |