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
- 1995-10-12 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 — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $17,424.00 | $17,424.00 | 9 | — | — |
| 2007-12-28 | $17,820.00 | $17,820.00 | 7 | — | — |
| 2007-12-27 | $16,632.00 | $16,632.00 | 7 | — | — |
| 2007-12-26 | $17,424.00 | $17,424.00 | 12 | — | — |
| 2007-12-24 | $17,424.00 | $17,424.00 | 7 | — | — |
| 2007-12-21 | $17,424.00 | $17,424.00 | 16 | — | — |
| 2007-12-20 | $18,216.00 | $18,216.00 | 6 | — | — |
| 2007-12-19 | $19,008.00 | $19,008.00 | 11 | — | — |
| 2007-12-18 | $19,800.00 | $19,800.00 | 12 | — | — |
| 2007-12-17 | $18,216.00 | $18,216.00 | 11 | — | — |
| 2007-12-14 | $18,216.00 | $18,216.00 | 9 | — | — |
| 2007-12-13 | $18,612.00 | $18,612.00 | 13 | — | — |
| 2007-12-12 | $19,404.00 | $19,404.00 | 6 | — | — |
| 2007-12-11 | $18,612.00 | $18,612.00 | 9 | — | — |
| 2007-12-10 | $20,592.00 | $20,592.00 | 6 | — | — |
| 2007-12-07 | $21,780.00 | $21,780.00 | 5 | — | — |
| 2007-12-06 | $22,176.00 | $22,176.00 | 2 | — | — |
| 2007-12-05 | $22,176.00 | $22,176.00 | 4 | — | — |
| 2007-12-04 | $21,384.00 | $21,384.00 | 12 | — | — |
| 2007-12-03 | $20,196.00 | $20,196.00 | 32 | — | — |
| 2007-11-30 | $22,968.00 | $22,968.00 | 43 | — | — |
| 2007-11-29 | $18,612.00 | $18,612.00 | 11 | — | — |
| 2007-11-28 | $17,424.00 | $17,424.00 | 15 | — | — |
| 2007-11-27 | $18,216.00 | $18,216.00 | 8 | — | — |
| 2007-11-26 | $17,820.00 | $17,820.00 | 21 | — | — |
| 2007-11-23 | $16,632.00 | $16,632.00 | 5 | — | — |
| 2007-11-21 | $15,840.00 | $15,840.00 | 12 | — | — |
| 2007-11-20 | $16,236.00 | $16,236.00 | 14 | — | — |
| 2007-11-19 | $16,236.00 | $16,236.00 | 14 | — | — |
| 2007-11-16 | $17,424.00 | $17,424.00 | 10 | — | — |
| 2007-11-15 | $17,028.00 | $17,028.00 | 8 | — | — |
| 2007-11-14 | $17,424.00 | $17,424.00 | 8 | — | — |
| 2007-11-13 | $16,632.00 | $16,632.00 | 37 | — | — |
| 2007-11-12 | $19,800.00 | $19,800.00 | 16 | — | — |
| 2007-11-09 | $18,216.00 | $18,216.00 | 5 | — | — |
| 2007-11-08 | $17,820.00 | $17,820.00 | 12 | — | — |
| 2007-11-07 | $19,008.00 | $19,008.00 | 9 | — | — |
| 2007-11-06 | $19,800.00 | $19,800.00 | 5 | — | — |
| 2007-11-05 | $19,404.00 | $19,404.00 | 9 | — | — |
| 2007-11-02 | $20,196.00 | $20,196.00 | 6 | — | — |
| 2007-11-01 | $19,800.00 | $19,800.00 | 8 | — | — |
| 2007-10-31 | $20,592.00 | $20,592.00 | 5 | — | — |
| 2007-10-30 | $20,196.00 | $20,196.00 | 12 | — | — |
| 2007-10-29 | $20,988.00 | $20,988.00 | 5 | — | — |
| 2007-10-26 | $20,592.00 | $20,592.00 | 7 | — | — |
| 2007-10-25 | $20,196.00 | $20,196.00 | 7 | — | — |
| 2007-10-24 | $20,592.00 | $20,592.00 | 10 | — | — |
| 2007-10-23 | $21,780.00 | $21,780.00 | 19 | — | — |
| 2007-10-22 | $20,592.00 | $20,592.00 | 9 | — | — |
| 2007-10-19 | $20,196.00 | $20,196.00 | 38 | — | — |
| 2007-10-18 | $21,780.00 | $21,780.00 | 11 | — | — |
| 2007-10-17 | $22,572.00 | $22,572.00 | 9 | — | — |
| 2007-10-16 | $22,572.00 | $22,572.00 | 13 | — | — |
| 2007-10-15 | $22,968.00 | $22,968.00 | 13 | — | — |
| 2007-10-12 | $23,760.00 | $23,760.00 | 32 | — | — |
| 2007-10-11 | $24,552.00 | $24,552.00 | 23 | — | — |
| 2007-10-10 | $24,948.00 | $24,948.00 | 28 | — | — |
| 2007-10-09 | $25,344.00 | $25,344.00 | 14 | — | — |
| 2007-10-08 | $25,344.00 | $25,344.00 | 18 | — | — |
| 2007-10-05 | $25,740.00 | $25,740.00 | 31 | — | — |
| 2007-10-04 | $25,344.00 | $25,344.00 | 35 | — | — |
| 2007-10-03 | $26,928.00 | $26,928.00 | 45 | — | — |
| 2007-10-02 | $24,156.00 | $24,156.00 | 32 | — | — |
| 2007-10-01 | $24,552.00 | $24,552.00 | 46 | — | — |
| 2007-09-28 | $24,552.00 | $24,552.00 | 24 | — | — |
| 2007-09-27 | $24,552.00 | $24,552.00 | 57 | — | — |
| 2007-09-26 | $24,948.00 | $24,948.00 | 165 | — | — |
| 2007-09-25 | $27,324.00 | $27,324.00 | 180 | — | — |
| 2007-09-24 | $27,720.00 | $27,720.00 | 943 | — | — |
| 2007-09-21 | $172,260.00 | $172,260.00 | 10 | — | — |
| 2007-09-20 | $173,844.00 | $173,844.00 | 6 | — | — |
| 2007-09-19 | $173,844.00 | $173,844.00 | 4 | — | — |
| 2007-09-18 | $172,260.00 | $172,260.00 | 8 | — | — |
| 2007-09-17 | $176,616.00 | $176,616.00 | 13 | — | — |
| 2007-09-14 | $168,696.00 | $168,696.00 | 8 | — | — |
| 2007-09-13 | $165,132.00 | $165,132.00 | 12 | — | — |
| 2007-09-12 | $153,648.00 | $153,648.00 | 16 | — | — |
| 2007-09-11 | $158,400.00 | $158,400.00 | 13 | — | — |
| 2007-09-10 | $166,320.00 | $166,320.00 | 4 | — | — |
| 2007-09-07 | $170,280.00 | $170,280.00 | 6 | — | — |
| 2007-09-06 | $171,864.00 | $171,864.00 | 7 | — | — |
| 2007-09-05 | $172,656.00 | $172,656.00 | 5 | — | — |
| 2007-09-04 | $177,012.00 | $177,012.00 | 18 | — | — |
| 2007-08-31 | $171,072.00 | $171,072.00 | 11 | — | — |
| 2007-08-30 | $158,796.00 | $158,796.00 | 8 | — | — |
| 2007-08-29 | $158,400.00 | $158,400.00 | 6 | — | — |
| 2007-08-28 | $156,420.00 | $156,420.00 | 14 | — | — |
| 2007-08-27 | $152,460.00 | $152,460.00 | 5 | — | — |
| 2007-08-24 | $154,044.00 | $154,044.00 | 9 | — | — |
| 2007-08-23 | $154,440.00 | $154,440.00 | 5 | — | — |
| 2007-08-22 | $161,568.00 | $161,568.00 | 5 | — | — |
| 2007-08-21 | $161,568.00 | $161,568.00 | 9 | — | — |
| 2007-08-20 | $152,856.00 | $152,856.00 | 7 | — | — |
| 2007-08-17 | $156,816.00 | $156,816.00 | 7 | — | — |
| 2007-08-16 | $150,480.00 | $150,480.00 | 9 | — | — |
| 2007-08-15 | $159,588.00 | $159,588.00 | 6 | — | — |
| 2007-08-14 | $166,320.00 | $166,320.00 | 9 | — | — |
| 2007-08-13 | $176,616.00 | $176,616.00 | 14 | — | — |
| 2007-08-10 | $184,932.00 | $184,932.00 | 10 | — | — |
| 2007-08-09 | $190,080.00 | $190,080.00 | 9 | — | — |
| 2007-08-08 | $196,020.00 | $196,020.00 | 8 | — | — |
| 2007-08-07 | $196,812.00 | $196,812.00 | 6 | — | — |
| 2007-08-06 | $201,960.00 | $201,960.00 | 5 | — | — |
| 2007-08-03 | $195,228.00 | $195,228.00 | 6 | — | — |
| 2007-08-02 | $204,336.00 | $204,336.00 | 2 | — | — |
| 2007-08-01 | $199,980.00 | $199,980.00 | 3 | — | — |
| 2007-07-31 | $198,000.00 | $198,000.00 | 4 | — | — |
| 2007-07-30 | $192,456.00 | $192,456.00 | 2 | — | — |
| 2007-07-27 | $197,604.00 | $197,604.00 | 3 | — | — |
| 2007-07-26 | $188,892.00 | $188,892.00 | 7 | — | — |
| 2007-07-25 | $198,000.00 | $198,000.00 | 4 | — | — |
| 2007-07-24 | $197,208.00 | $197,208.00 | 6 | — | — |
| 2007-07-23 | $202,752.00 | $202,752.00 | 4 | — | — |
| 2007-07-20 | $203,940.00 | $203,940.00 | 2 | — | — |
| 2007-07-19 | $203,940.00 | $203,940.00 | 6 | — | — |
| 2007-07-18 | $198,000.00 | $198,000.00 | 3 | — | — |
| 2007-07-17 | $197,208.00 | $197,208.00 | 4 | — | — |
| 2007-07-16 | $198,000.00 | $198,000.00 | 5 | — | — |
| 2007-07-13 | $199,980.00 | $199,980.00 | 4 | — | — |
| 2007-07-12 | $205,524.00 | $205,524.00 | 2 | — | — |
| 2007-07-11 | $207,504.00 | $207,504.00 | 5 | — | — |
| 2007-07-10 | $211,464.00 | $211,464.00 | 2 | — | — |
| 2007-07-09 | $213,444.00 | $213,444.00 | 11 | — | — |
| 2007-07-06 | $208,296.00 | $208,296.00 | 11 | — | — |
| 2007-07-05 | $208,296.00 | $208,296.00 | 7 | — | — |
| 2007-07-03 | $199,584.00 | $199,584.00 | 5 | — | — |
| 2007-07-02 | $204,732.00 | $204,732.00 | 3 | — | — |
| 2007-06-29 | $209,088.00 | $209,088.00 | 2 | — | — |
| 2007-06-28 | $208,692.00 | $208,692.00 | 3 | — | — |
| 2007-06-27 | $211,464.00 | $211,464.00 | 5 | — | — |
| 2007-06-26 | $210,672.00 | $210,672.00 | 5 | — | — |
| 2007-06-25 | $215,424.00 | $215,424.00 | 5 | — | — |
| 2007-06-22 | $217,800.00 | $217,800.00 | 5 | — | — |
| 2007-06-21 | $226,116.00 | $226,116.00 | 3 | — | — |
| 2007-06-20 | $228,096.00 | $228,096.00 | 3 | — | — |
| 2007-06-19 | $227,700.00 | $227,700.00 | 2 | — | — |
| 2007-06-18 | $229,284.00 | $229,284.00 | 3 | — | — |
| 2007-06-15 | $224,928.00 | $224,928.00 | 5 | — | — |
| 2007-06-14 | $224,928.00 | $224,928.00 | 3 | — | — |
| 2007-06-13 | $226,116.00 | $226,116.00 | 2 | — | — |
| 2007-06-12 | $223,344.00 | $223,344.00 | 3 | — | — |
| 2007-06-11 | $227,700.00 | $227,700.00 | 3 | — | — |
| 2007-06-08 | $232,452.00 | $232,452.00 | 3 | — | — |
| 2007-06-07 | $234,828.00 | $234,828.00 | 4 | — | — |
| 2007-06-06 | $241,560.00 | $241,560.00 | 10 | — | — |
| 2007-06-05 | $242,748.00 | $242,748.00 | 9 | — | — |
| 2007-06-04 | $239,184.00 | $239,184.00 | 9 | — | — |
| 2007-06-01 | $233,244.00 | $233,244.00 | 5 | — | — |
| 2007-05-31 | $227,304.00 | $227,304.00 | 5 | — | — |
| 2007-05-30 | $231,264.00 | $231,264.00 | 3 | — | — |
| 2007-05-29 | $236,016.00 | $236,016.00 | 2 | — | — |
| 2007-05-25 | $231,660.00 | $231,660.00 | 1 | — | — |
| 2007-05-24 | $227,700.00 | $227,700.00 | 3 | — | — |
| 2007-05-23 | $234,828.00 | $234,828.00 | 6 | — | — |
| 2007-05-22 | $234,432.00 | $234,432.00 | 13 | — | — |
| 2007-05-21 | $221,760.00 | $221,760.00 | 6 | — | — |
| 2007-05-18 | $209,880.00 | $209,880.00 | 6 | — | — |
| 2007-05-17 | $216,612.00 | $216,612.00 | 8 | — | — |
| 2007-05-16 | $214,236.00 | $214,236.00 | 2 | — | — |
| 2007-05-15 | $214,236.00 | $214,236.00 | 2 | — | — |
| 2007-05-14 | $213,444.00 | $213,444.00 | 2 | — | — |
| 2007-05-11 | $212,652.00 | $212,652.00 | 2 | — | — |
| 2007-05-10 | $211,068.00 | $211,068.00 | 2 | — | — |
| 2007-05-09 | $209,484.00 | $209,484.00 | 29 | — | — |
| 2007-05-08 | $211,860.00 | $211,860.00 | 6 | — | — |
| 2007-05-07 | $209,880.00 | $209,880.00 | 4 | — | — |
| 2007-05-04 | $218,988.00 | $218,988.00 | 3 | — | — |
| 2007-05-03 | $218,592.00 | $218,592.00 | 6 | — | — |
| 2007-05-02 | $217,800.00 | $217,800.00 | 5 | — | — |
| 2007-05-01 | $218,196.00 | $218,196.00 | 2 | — | — |
| 2007-04-30 | $219,384.00 | $219,384.00 | 3 | — | — |
| 2007-04-27 | $224,532.00 | $224,532.00 | 3 | — | — |
| 2007-04-26 | $225,324.00 | $225,324.00 | 2 | — | — |
| 2007-04-25 | $222,948.00 | $222,948.00 | 3 | — | — |
| 2007-04-24 | $223,344.00 | $223,344.00 | 3 | — | — |
| 2007-04-23 | $218,988.00 | $218,988.00 | 6 | — | — |
| 2007-04-20 | $215,424.00 | $215,424.00 | 7 | — | — |
| 2007-04-19 | $216,216.00 | $216,216.00 | 5 | — | — |
| 2007-04-18 | $215,424.00 | $215,424.00 | 4 | — | — |
| 2007-04-17 | $209,484.00 | $209,484.00 | 2 | — | — |
| 2007-04-16 | $210,672.00 | $210,672.00 | 1 | — | — |
| 2007-04-13 | $211,464.00 | $211,464.00 | 6 | — | — |
| 2007-04-12 | $217,404.00 | $217,404.00 | 2 | — | — |
| 2007-04-11 | $217,800.00 | $217,800.00 | 4 | — | — |
| 2007-04-10 | $215,028.00 | $215,028.00 | 4 | — | — |
| 2007-04-09 | $205,128.00 | $205,128.00 | 3 | — | — |
| 2007-04-05 | $201,564.00 | $201,564.00 | 2 | — | — |
| 2007-04-04 | $203,544.00 | $203,544.00 | 2 | — | — |
| 2007-04-03 | $203,940.00 | $203,940.00 | 2 | — | — |
| 2007-04-02 | $200,772.00 | $200,772.00 | 4 | — | — |
| 2007-03-30 | $199,188.00 | $199,188.00 | 4 | — | — |
| 2007-03-29 | $189,684.00 | $189,684.00 | 2 | — | — |
| 2007-03-28 | $188,496.00 | $188,496.00 | 3 | — | — |
| 2007-03-27 | $189,684.00 | $189,684.00 | 2 | — | — |
| 2007-03-26 | $191,268.00 | $191,268.00 | 1 | — | — |
| 2007-03-23 | $194,040.00 | $194,040.00 | 4 | — | — |
| 2007-03-22 | $198,000.00 | $198,000.00 | 3 | — | — |
| 2007-03-21 | $193,644.00 | $193,644.00 | 3 | — | — |
| 2007-03-20 | $188,100.00 | $188,100.00 | 11 | — | — |
| 2007-03-19 | $184,932.00 | $184,932.00 | 6 | — | — |
| 2007-03-16 | $186,120.00 | $186,120.00 | 3 | — | — |
| 2007-03-15 | $189,684.00 | $189,684.00 | 3 | — | — |
| 2007-03-14 | $190,476.00 | $190,476.00 | 3 | — | — |
| 2007-03-13 | $193,248.00 | $193,248.00 | 6 | — | — |
| 2007-03-12 | $201,168.00 | $201,168.00 | 3 | — | — |
| 2007-03-09 | $209,484.00 | $209,484.00 | 1 | — | — |
| 2007-03-08 | $205,524.00 | $205,524.00 | 3 | — | — |
| 2007-03-07 | $209,880.00 | $209,880.00 | 1 | — | — |
| 2007-03-06 | $205,920.00 | $205,920.00 | 4 | — | — |
| 2007-03-05 | $205,128.00 | $205,128.00 | 5 | — | — |
| 2007-03-02 | $207,504.00 | $207,504.00 | 2 | — | — |
| 2007-03-01 | $209,880.00 | $209,880.00 | 1 | — | — |
| 2007-02-28 | $212,652.00 | $212,652.00 | 2 | — | — |
| 2007-02-27 | $209,484.00 | $209,484.00 | 4 | — | — |
| 2007-02-26 | $215,424.00 | $215,424.00 | 3 | — | — |
| 2007-02-23 | $217,404.00 | $217,404.00 | 2 | — | — |
| 2007-02-22 | $215,820.00 | $215,820.00 | 1 | — | — |
| 2007-02-21 | $215,820.00 | $215,820.00 | 1 | — | — |
| 2007-02-20 | $217,008.00 | $217,008.00 | 1 | — | — |
| 2007-02-16 | $214,632.00 | $214,632.00 | 1 | — | — |
| 2007-02-15 | $217,800.00 | $217,800.00 | 1 | — | — |
| 2007-02-14 | $215,028.00 | $215,028.00 | 1 | — | — |
| 2007-02-13 | $217,800.00 | $217,800.00 | 3 | — | — |
| 2007-02-12 | $219,780.00 | $219,780.00 | 7 | — | — |
| 2007-02-09 | $211,860.00 | $211,860.00 | 5 | — | — |
| 2007-02-08 | $204,336.00 | $204,336.00 | 5 | — | — |
| 2007-02-07 | $207,108.00 | $207,108.00 | 7 | — | — |
| 2007-02-06 | $204,336.00 | $204,336.00 | 8 | — | — |
| 2007-02-05 | $212,256.00 | $212,256.00 | 14 | — | — |
| 2007-02-02 | $221,364.00 | $221,364.00 | 1 | — | — |
| 2007-02-01 | $222,552.00 | $222,552.00 | 6 | — | — |
| 2007-01-31 | $226,512.00 | $226,512.00 | 3 | — | — |
| 2007-01-30 | $221,760.00 | $221,760.00 | 2 | — | — |
| 2007-01-29 | $221,760.00 | $221,760.00 | 2 | — | — |
| 2007-01-26 | $220,968.00 | $220,968.00 | 4 | — | — |
| 2007-01-25 | $226,908.00 | $226,908.00 | 2 | — | — |
| 2007-01-24 | $229,680.00 | $229,680.00 | 2 | — | — |
| 2007-01-23 | $230,868.00 | $230,868.00 | 2 | — | — |
| 2007-01-22 | $227,304.00 | $227,304.00 | 2 | — | — |
| 2007-01-19 | $232,848.00 | $232,848.00 | 2 | — | — |
| 2007-01-18 | $236,016.00 | $236,016.00 | 2 | — | — |
| 2007-01-17 | $237,996.00 | $237,996.00 | 3 | — | — |
| 2007-01-16 | $237,204.00 | $237,204.00 | 3 | — | — |
| 2007-01-12 | $237,600.00 | $237,600.00 | 1 | — | — |
| 2007-01-11 | $235,224.00 | $235,224.00 | 3 | — | — |
| 2007-01-10 | $234,432.00 | $234,432.00 | 1 | — | — |
| 2007-01-09 | $238,392.00 | $238,392.00 | 3 | — | — |
| 2007-01-08 | $232,452.00 | $232,452.00 | 2 | — | — |
| 2007-01-05 | $236,412.00 | $236,412.00 | 2 | — | — |
| 2007-01-04 | $239,184.00 | $239,184.00 | 2 | — | — |
| 2007-01-03 | $238,392.00 | $238,392.00 | 4 | — | — |