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
- 1996-07-12 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 | $38,921.43 | $38,921.43 | 3 | — | — |
| 2007-12-28 | $41,994.18 | $41,994.18 | 3 | — | — |
| 2007-12-27 | $41,994.18 | $41,994.18 | 4 | — | — |
| 2007-12-26 | $46,603.30 | $46,603.30 | 1 | — | — |
| 2007-12-24 | $48,651.79 | $48,651.79 | 1 | — | — |
| 2007-12-21 | $48,651.79 | $48,651.79 | 3 | — | — |
| 2007-12-20 | $43,530.55 | $43,530.55 | 4 | — | — |
| 2007-12-19 | $50,188.17 | $50,188.17 | 3 | — | — |
| 2007-12-18 | $52,748.79 | $52,748.79 | 5 | — | — |
| 2007-12-17 | $51,724.54 | $51,724.54 | 12 | — | — |
| 2007-12-14 | $48,651.79 | $48,651.79 | 20 | — | — |
| 2007-12-13 | $41,482.05 | $41,482.05 | 16 | — | — |
| 2007-12-12 | $36,872.94 | $36,872.94 | 30 | — | — |
| 2007-12-11 | $31,239.57 | $31,239.57 | 32 | — | — |
| 2007-12-10 | $40,969.93 | $40,969.93 | 37 | — | — |
| 2007-12-07 | $66,064.02 | $66,064.02 | 1 | — | — |
| 2007-12-06 | $66,576.14 | $66,576.14 | 2 | — | — |
| 2007-12-05 | $66,064.02 | $66,064.02 | 1 | — | — |
| 2007-12-04 | $66,576.14 | $66,576.14 | 1 | — | — |
| 2007-12-03 | $65,551.89 | $65,551.89 | 0 | — | — |
| 2007-11-30 | $66,576.14 | $66,576.14 | 1 | — | — |
| 2007-11-29 | $68,624.63 | $68,624.63 | 0 | — | — |
| 2007-11-28 | $69,136.76 | $69,136.76 | 2 | — | — |
| 2007-11-27 | $69,136.76 | $69,136.76 | 1 | — | — |
| 2007-11-26 | $67,600.39 | $67,600.39 | 2 | — | — |
| 2007-11-23 | $64,527.64 | $64,527.64 | 3 | — | — |
| 2007-11-21 | $65,551.89 | $65,551.89 | 4 | — | — |
| 2007-11-20 | $68,624.63 | $68,624.63 | 1 | — | — |
| 2007-11-19 | $70,161.01 | $70,161.01 | 1 | — | — |
| 2007-11-16 | $71,185.26 | $71,185.26 | 3 | — | — |
| 2007-11-15 | $72,721.63 | $72,721.63 | 1 | — | — |
| 2007-11-14 | $70,673.13 | $70,673.13 | 2 | — | — |
| 2007-11-13 | $75,282.25 | $75,282.25 | 3 | — | — |
| 2007-11-12 | $74,770.13 | $74,770.13 | 5 | — | — |
| 2007-11-09 | $68,112.52 | $68,112.52 | 2 | — | — |
| 2007-11-08 | $67,600.39 | $67,600.39 | 7 | — | — |
| 2007-11-07 | $74,770.13 | $74,770.13 | 4 | — | — |
| 2007-11-06 | $77,330.75 | $77,330.75 | 2 | — | — |
| 2007-11-05 | $79,379.24 | $79,379.24 | 3 | — | — |
| 2007-11-02 | $79,891.37 | $79,891.37 | 3 | — | — |
| 2007-11-01 | $81,427.74 | $81,427.74 | 2 | — | — |
| 2007-10-31 | $80,915.62 | $80,915.62 | 2 | — | — |
| 2007-10-30 | $85,012.61 | $85,012.61 | 1 | — | — |
| 2007-10-29 | $84,500.48 | $84,500.48 | 5 | — | — |
| 2007-10-26 | $92,694.47 | $92,694.47 | 5 | — | — |
| 2007-10-25 | $86,548.98 | $86,548.98 | 4 | — | — |
| 2007-10-24 | $77,842.87 | $77,842.87 | 4 | — | — |
| 2007-10-23 | $79,379.24 | $79,379.24 | 9 | — | — |
| 2007-10-22 | $86,548.98 | $86,548.98 | 3 | — | — |
| 2007-10-19 | $88,597.48 | $88,597.48 | 7 | — | — |
| 2007-10-18 | $95,767.22 | $95,767.22 | 5 | — | — |
| 2007-10-17 | $99,864.21 | $99,864.21 | 6 | — | — |
| 2007-10-16 | $94,742.97 | $94,742.97 | 13 | — | — |
| 2007-10-15 | $102,424.83 | $102,424.83 | 15 | — | — |
| 2007-10-12 | $100,888.46 | $100,888.46 | 26 | — | — |
| 2007-10-11 | $88,597.48 | $88,597.48 | 17 | — | — |
| 2007-10-10 | $83,476.23 | $83,476.23 | 3 | — | — |
| 2007-10-09 | $83,476.23 | $83,476.23 | 3 | — | — |
| 2007-10-08 | $82,964.11 | $82,964.11 | 6 | — | — |
| 2007-10-05 | $83,476.23 | $83,476.23 | 2 | — | — |
| 2007-10-04 | $84,500.48 | $84,500.48 | 2 | — | — |
| 2007-10-03 | $84,500.48 | $84,500.48 | 4 | — | — |
| 2007-10-02 | $82,451.99 | $82,451.99 | 2 | — | — |
| 2007-10-01 | $81,939.87 | $81,939.87 | 3 | — | — |
| 2007-09-28 | $88,085.35 | $88,085.35 | 7 | — | — |
| 2007-09-27 | $87,061.11 | $87,061.11 | 14 | — | — |
| 2007-09-26 | $74,770.13 | $74,770.13 | 5 | — | — |
| 2007-09-25 | $69,648.88 | $69,648.88 | 0 | — | — |
| 2007-09-24 | $70,673.13 | $70,673.13 | 4 | — | — |
| 2007-09-21 | $69,136.76 | $69,136.76 | 5 | — | — |
| 2007-09-20 | $66,576.14 | $66,576.14 | 2 | — | — |
| 2007-09-19 | $64,527.64 | $64,527.64 | 3 | — | — |
| 2007-09-18 | $61,454.90 | $61,454.90 | 1 | — | — |
| 2007-09-17 | $62,479.14 | $62,479.14 | 1 | — | — |
| 2007-09-14 | $62,991.27 | $62,991.27 | 0 | — | — |
| 2007-09-13 | $64,015.52 | $64,015.52 | 1 | — | — |
| 2007-09-12 | $64,527.64 | $64,527.64 | 1 | — | — |
| 2007-09-11 | $64,527.64 | $64,527.64 | 2 | — | — |
| 2007-09-10 | $63,503.39 | $63,503.39 | 2 | — | — |
| 2007-09-07 | $61,454.90 | $61,454.90 | 1 | — | — |
| 2007-09-06 | $60,942.77 | $60,942.77 | 1 | — | — |
| 2007-09-05 | $61,454.90 | $61,454.90 | 2 | — | — |
| 2007-09-04 | $60,430.65 | $60,430.65 | 2 | — | — |
| 2007-08-31 | $58,894.28 | $58,894.28 | 3 | — | — |
| 2007-08-30 | $61,454.90 | $61,454.90 | 2 | — | — |
| 2007-08-29 | $62,991.27 | $62,991.27 | 1 | — | — |
| 2007-08-28 | $63,503.39 | $63,503.39 | 0 | — | — |
| 2007-08-27 | $64,015.52 | $64,015.52 | 3 | — | — |
| 2007-08-24 | $62,479.14 | $62,479.14 | 2 | — | — |
| 2007-08-23 | $62,479.14 | $62,479.14 | 2 | — | — |
| 2007-08-22 | $61,967.02 | $61,967.02 | 2 | — | — |
| 2007-08-21 | $64,015.52 | $64,015.52 | 2 | — | — |
| 2007-08-20 | $64,015.52 | $64,015.52 | 2 | — | — |
| 2007-08-17 | $65,551.89 | $65,551.89 | 1 | — | — |
| 2007-08-16 | $65,039.77 | $65,039.77 | 4 | — | — |
| 2007-08-15 | $68,112.52 | $68,112.52 | 3 | — | — |
| 2007-08-14 | $70,161.01 | $70,161.01 | 2 | — | — |
| 2007-08-13 | $68,112.52 | $68,112.52 | 3 | — | — |
| 2007-08-10 | $67,600.39 | $67,600.39 | 2 | — | — |
| 2007-08-09 | $70,161.01 | $70,161.01 | 1 | — | — |
| 2007-08-08 | $70,673.13 | $70,673.13 | 1 | — | — |
| 2007-08-07 | $72,209.51 | $72,209.51 | 1 | — | — |
| 2007-08-06 | $65,551.89 | $65,551.89 | 1 | — | — |
| 2007-08-03 | $65,551.89 | $65,551.89 | 1 | — | — |
| 2007-08-02 | $66,064.02 | $66,064.02 | 1 | — | — |
| 2007-08-01 | $65,039.77 | $65,039.77 | 2 | — | — |
| 2007-07-31 | $68,112.52 | $68,112.52 | 1 | — | — |
| 2007-07-30 | $68,112.52 | $68,112.52 | 1 | — | — |
| 2007-07-27 | $67,088.27 | $67,088.27 | 2 | — | — |
| 2007-07-26 | $71,185.26 | $71,185.26 | 3 | — | — |
| 2007-07-25 | $73,745.88 | $73,745.88 | 4 | — | — |
| 2007-07-24 | $70,161.01 | $70,161.01 | 3 | — | — |
| 2007-07-23 | $66,576.14 | $66,576.14 | 1 | — | — |
| 2007-07-20 | $65,039.77 | $65,039.77 | 1 | — | — |
| 2007-07-19 | $64,015.52 | $64,015.52 | 2 | — | — |
| 2007-07-18 | $64,527.64 | $64,527.64 | 1 | — | — |
| 2007-07-17 | $65,039.77 | $65,039.77 | 2 | — | — |
| 2007-07-16 | $64,527.64 | $64,527.64 | 2 | — | — |
| 2007-07-13 | $64,527.64 | $64,527.64 | 2 | — | — |
| 2007-07-12 | $64,015.52 | $64,015.52 | 2 | — | — |
| 2007-07-11 | $64,015.52 | $64,015.52 | 4 | — | — |
| 2007-07-10 | $65,039.77 | $65,039.77 | 2 | — | — |
| 2007-07-09 | $64,527.64 | $64,527.64 | 4 | — | — |
| 2007-07-06 | $65,551.89 | $65,551.89 | 3 | — | — |
| 2007-07-05 | $66,576.14 | $66,576.14 | 2 | — | — |
| 2007-07-03 | $67,088.27 | $67,088.27 | 0 | — | — |
| 2007-07-02 | $67,600.39 | $67,600.39 | 1 | — | — |
| 2007-06-29 | $67,600.39 | $67,600.39 | 1 | — | — |
| 2007-06-28 | $66,576.14 | $66,576.14 | 2 | — | — |
| 2007-06-27 | $66,064.02 | $66,064.02 | 3 | — | — |
| 2007-06-26 | $67,600.39 | $67,600.39 | 2 | — | — |
| 2007-06-25 | $67,088.27 | $67,088.27 | 3 | — | — |
| 2007-06-22 | $68,624.63 | $68,624.63 | 4 | — | — |
| 2007-06-21 | $69,136.76 | $69,136.76 | 2 | — | — |
| 2007-06-20 | $69,648.88 | $69,648.88 | 2 | — | — |
| 2007-06-19 | $69,648.88 | $69,648.88 | 2 | — | — |
| 2007-06-18 | $71,185.26 | $71,185.26 | 3 | — | — |
| 2007-06-15 | $71,697.38 | $71,697.38 | 3 | — | — |
| 2007-06-14 | $70,673.13 | $70,673.13 | 3 | — | — |
| 2007-06-13 | $71,185.26 | $71,185.26 | 2 | — | — |
| 2007-06-12 | $72,209.51 | $72,209.51 | 4 | — | — |
| 2007-06-11 | $70,673.13 | $70,673.13 | 3 | — | — |
| 2007-06-08 | $72,209.51 | $72,209.51 | 2 | — | — |
| 2007-06-07 | $71,697.38 | $71,697.38 | 4 | — | — |
| 2007-06-06 | $71,185.26 | $71,185.26 | 4 | — | — |
| 2007-06-05 | $76,818.63 | $76,818.63 | 4 | — | — |
| 2007-06-04 | $78,354.99 | $78,354.99 | 4 | — | — |
| 2007-06-01 | $77,842.87 | $77,842.87 | 3 | — | — |
| 2007-05-31 | $80,915.62 | $80,915.62 | 17 | — | — |
| 2007-05-30 | $75,282.25 | $75,282.25 | 8 | — | — |
| 2007-05-29 | $68,112.52 | $68,112.52 | 2 | — | — |
| 2007-05-25 | $69,648.88 | $69,648.88 | 6 | — | — |
| 2007-05-24 | $69,648.88 | $69,648.88 | 7 | — | — |
| 2007-05-23 | $74,770.13 | $74,770.13 | 4 | — | — |
| 2007-05-22 | $76,306.50 | $76,306.50 | 4 | — | — |
| 2007-05-21 | $74,258.00 | $74,258.00 | 4 | — | — |
| 2007-05-18 | $76,306.50 | $76,306.50 | 6 | — | — |
| 2007-05-17 | $78,354.99 | $78,354.99 | 1 | — | — |
| 2007-05-16 | $78,867.12 | $78,867.12 | 2 | — | — |
| 2007-05-15 | $80,915.62 | $80,915.62 | 2 | — | — |
| 2007-05-14 | $79,891.37 | $79,891.37 | 2 | — | — |
| 2007-05-11 | $82,964.11 | $82,964.11 | 2 | — | — |
| 2007-05-10 | $80,915.62 | $80,915.62 | 1 | — | — |
| 2007-05-09 | $80,915.62 | $80,915.62 | 1 | — | — |
| 2007-05-08 | $82,451.99 | $82,451.99 | 1 | — | — |
| 2007-05-07 | $82,451.99 | $82,451.99 | 2 | — | — |
| 2007-05-04 | $80,403.49 | $80,403.49 | 5 | — | — |
| 2007-05-03 | $80,403.49 | $80,403.49 | 3 | — | — |
| 2007-05-02 | $82,451.99 | $82,451.99 | 3 | — | — |
| 2007-05-01 | $82,964.11 | $82,964.11 | 2 | — | — |
| 2007-04-30 | $83,476.23 | $83,476.23 | 4 | — | — |
| 2007-04-27 | $83,476.23 | $83,476.23 | 3 | — | — |
| 2007-04-26 | $87,061.11 | $87,061.11 | 3 | — | — |
| 2007-04-25 | $86,036.86 | $86,036.86 | 3 | — | — |
| 2007-04-24 | $88,085.35 | $88,085.35 | 4 | — | — |
| 2007-04-23 | $89,109.60 | $89,109.60 | 6 | — | — |
| 2007-04-20 | $85,524.73 | $85,524.73 | 5 | — | — |
| 2007-04-19 | $87,061.11 | $87,061.11 | 5 | — | — |
| 2007-04-18 | $86,036.86 | $86,036.86 | 5 | — | — |
| 2007-04-17 | $86,548.98 | $86,548.98 | 3 | — | — |
| 2007-04-16 | $87,061.11 | $87,061.11 | 6 | — | — |
| 2007-04-13 | $89,109.60 | $89,109.60 | 7 | — | — |
| 2007-04-12 | $81,427.74 | $81,427.74 | 9 | — | — |
| 2007-04-11 | $80,915.62 | $80,915.62 | 4 | — | — |
| 2007-04-10 | $83,476.23 | $83,476.23 | 7 | — | — |
| 2007-04-09 | $80,403.49 | $80,403.49 | 3 | — | — |
| 2007-04-05 | $81,939.87 | $81,939.87 | 4 | — | — |
| 2007-04-04 | $82,964.11 | $82,964.11 | 3 | — | — |
| 2007-04-03 | $83,988.36 | $83,988.36 | 4 | — | — |
| 2007-04-02 | $82,964.11 | $82,964.11 | 3 | — | — |
| 2007-03-30 | $83,476.23 | $83,476.23 | 3 | — | — |
| 2007-03-29 | $85,012.61 | $85,012.61 | 4 | — | — |
| 2007-03-28 | $84,500.48 | $84,500.48 | 5 | — | — |
| 2007-03-27 | $86,548.98 | $86,548.98 | 3 | — | — |
| 2007-03-26 | $90,133.85 | $90,133.85 | 4 | — | — |
| 2007-03-23 | $92,694.47 | $92,694.47 | 4 | — | — |
| 2007-03-22 | $89,109.60 | $89,109.60 | 3 | — | — |
| 2007-03-21 | $86,548.98 | $86,548.98 | 2 | — | — |
| 2007-03-20 | $84,500.48 | $84,500.48 | 3 | — | — |
| 2007-03-19 | $84,500.48 | $84,500.48 | 4 | — | — |
| 2007-03-16 | $85,524.73 | $85,524.73 | 3 | — | — |
| 2007-03-15 | $88,597.48 | $88,597.48 | 3 | — | — |
| 2007-03-14 | $89,621.73 | $89,621.73 | 4 | — | — |
| 2007-03-13 | $89,621.73 | $89,621.73 | 4 | — | — |
| 2007-03-12 | $90,645.98 | $90,645.98 | 3 | — | — |
| 2007-03-09 | $89,109.60 | $89,109.60 | 3 | — | — |
| 2007-03-08 | $89,621.73 | $89,621.73 | 3 | — | — |
| 2007-03-07 | $94,230.84 | $94,230.84 | 3 | — | — |
| 2007-03-06 | $91,670.23 | $91,670.23 | 3 | — | — |
| 2007-03-05 | $89,109.60 | $89,109.60 | 8 | — | — |
| 2007-03-02 | $92,182.34 | $92,182.34 | 3 | — | — |
| 2007-03-01 | $93,718.72 | $93,718.72 | 6 | — | — |
| 2007-02-28 | $92,182.34 | $92,182.34 | 10 | — | — |
| 2007-02-27 | $96,279.34 | $96,279.34 | 7 | — | — |
| 2007-02-26 | $99,352.09 | $99,352.09 | 6 | — | — |
| 2007-02-23 | $100,888.46 | $100,888.46 | 5 | — | — |
| 2007-02-22 | $100,376.34 | $100,376.34 | 5 | — | — |
| 2007-02-21 | $100,888.46 | $100,888.46 | 3 | — | — |
| 2007-02-20 | $102,936.95 | $102,936.95 | 3 | — | — |
| 2007-02-16 | $102,936.95 | $102,936.95 | 3 | — | — |
| 2007-02-15 | $101,912.70 | $101,912.70 | 4 | — | — |
| 2007-02-14 | $104,473.33 | $104,473.33 | 14 | — | — |
| 2007-02-13 | $100,376.34 | $100,376.34 | 10 | — | — |
| 2007-02-12 | $104,473.33 | $104,473.33 | 3 | — | — |
| 2007-02-09 | $107,033.95 | $107,033.95 | 6 | — | — |
| 2007-02-08 | $106,009.70 | $106,009.70 | 3 | — | — |
| 2007-02-07 | $106,521.82 | $106,521.82 | 7 | — | — |
| 2007-02-06 | $106,521.82 | $106,521.82 | 3 | — | — |
| 2007-02-05 | $106,009.70 | $106,009.70 | 6 | — | — |
| 2007-02-02 | $106,009.70 | $106,009.70 | 10 | — | — |
| 2007-02-01 | $104,985.45 | $104,985.45 | 5 | — | — |
| 2007-01-31 | $107,033.95 | $107,033.95 | 7 | — | — |
| 2007-01-30 | $104,473.33 | $104,473.33 | 10 | — | — |
| 2007-01-29 | $109,082.45 | $109,082.45 | 7 | — | — |
| 2007-01-26 | $106,009.70 | $106,009.70 | 4 | — | — |
| 2007-01-25 | $107,546.07 | $107,546.07 | 3 | — | — |
| 2007-01-24 | $109,082.45 | $109,082.45 | 5 | — | — |
| 2007-01-23 | $107,033.95 | $107,033.95 | 6 | — | — |
| 2007-01-22 | $110,106.70 | $110,106.70 | 4 | — | — |
| 2007-01-19 | $112,667.31 | $112,667.31 | 4 | — | — |
| 2007-01-18 | $112,667.31 | $112,667.31 | 22 | — | — |
| 2007-01-17 | $119,324.93 | $119,324.93 | 12 | — | — |
| 2007-01-16 | $127,006.79 | $127,006.79 | 22 | — | — |
| 2007-01-12 | $118,300.68 | $118,300.68 | 8 | — | — |
| 2007-01-11 | $117,276.43 | $117,276.43 | 5 | — | — |
| 2007-01-10 | $115,227.94 | $115,227.94 | 6 | — | — |
| 2007-01-09 | $115,227.94 | $115,227.94 | 5 | — | — |
| 2007-01-08 | $118,300.68 | $118,300.68 | 5 | — | — |
| 2007-01-05 | $116,252.18 | $116,252.18 | 3 | — | — |
| 2007-01-04 | $117,788.55 | $117,788.55 | 5 | — | — |
| 2007-01-03 | $119,324.93 | $119,324.93 | 9 | — | — |