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
- 1994-05-20 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 | $10,780.00 | $10,780.00 | 15 | — | — |
| 2007-12-28 | $10,850.00 | $10,850.00 | 20 | — | — |
| 2007-12-27 | $10,920.00 | $10,920.00 | 10 | — | — |
| 2007-12-26 | $11,270.00 | $11,270.00 | 4 | — | — |
| 2007-12-24 | $11,410.00 | $11,410.00 | 8 | — | — |
| 2007-12-21 | $11,270.00 | $11,270.00 | 16 | — | — |
| 2007-12-20 | $11,550.00 | $11,550.00 | 9 | — | — |
| 2007-12-19 | $11,200.00 | $11,200.00 | 10 | — | — |
| 2007-12-18 | $11,830.00 | $11,830.00 | 15 | — | — |
| 2007-12-17 | $11,760.00 | $11,760.00 | 6 | — | — |
| 2007-12-14 | $12,740.00 | $12,740.00 | 5 | — | — |
| 2007-12-13 | $13,090.00 | $13,090.00 | 7 | — | — |
| 2007-12-12 | $13,090.00 | $13,090.00 | 5 | — | — |
| 2007-12-11 | $12,880.00 | $12,880.00 | 10 | — | — |
| 2007-12-10 | $13,440.00 | $13,440.00 | 7 | — | — |
| 2007-12-07 | $13,300.00 | $13,300.00 | 7 | — | — |
| 2007-12-06 | $13,370.00 | $13,370.00 | 13 | — | — |
| 2007-12-05 | $13,440.00 | $13,440.00 | 7 | — | — |
| 2007-12-04 | $13,580.00 | $13,580.00 | 4 | — | — |
| 2007-12-03 | $14,000.00 | $14,000.00 | 4 | — | — |
| 2007-11-30 | $13,930.00 | $13,930.00 | 8 | — | — |
| 2007-11-29 | $14,210.00 | $14,210.00 | 2 | — | — |
| 2007-11-28 | $14,280.00 | $14,280.00 | 7 | — | — |
| 2007-11-27 | $13,930.00 | $13,930.00 | 7 | — | — |
| 2007-11-26 | $14,490.00 | $14,490.00 | 42 | — | — |
| 2007-11-23 | $14,000.00 | $14,000.00 | 4 | — | — |
| 2007-11-21 | $13,020.00 | $13,020.00 | 13 | — | — |
| 2007-11-20 | $14,000.00 | $14,000.00 | 7 | — | — |
| 2007-11-19 | $14,280.00 | $14,280.00 | 9 | — | — |
| 2007-11-16 | $14,000.00 | $14,000.00 | 6 | — | — |
| 2007-11-15 | $14,140.00 | $14,140.00 | 3 | — | — |
| 2007-11-14 | $14,070.00 | $14,070.00 | 3 | — | — |
| 2007-11-13 | $14,140.00 | $14,140.00 | 4 | — | — |
| 2007-11-12 | $14,490.00 | $14,490.00 | 17 | — | — |
| 2007-11-09 | $14,210.00 | $14,210.00 | 5 | — | — |
| 2007-11-08 | $13,720.00 | $13,720.00 | 9 | — | — |
| 2007-11-07 | $14,070.00 | $14,070.00 | 8 | — | — |
| 2007-11-06 | $14,140.00 | $14,140.00 | 5 | — | — |
| 2007-11-05 | $14,280.00 | $14,280.00 | 8 | — | — |
| 2007-11-02 | $14,070.00 | $14,070.00 | 5 | — | — |
| 2007-11-01 | $14,350.00 | $14,350.00 | 4 | — | — |
| 2007-10-31 | $14,490.00 | $14,490.00 | 6 | — | — |
| 2007-10-30 | $14,210.00 | $14,210.00 | 3 | — | — |
| 2007-10-29 | $14,210.00 | $14,210.00 | 5 | — | — |
| 2007-10-26 | $14,350.00 | $14,350.00 | 3 | — | — |
| 2007-10-25 | $13,930.00 | $13,930.00 | 5 | — | — |
| 2007-10-24 | $13,930.00 | $13,930.00 | 9 | — | — |
| 2007-10-23 | $13,790.00 | $13,790.00 | 7 | — | — |
| 2007-10-22 | $13,510.00 | $13,510.00 | 5 | — | — |
| 2007-10-19 | $13,090.00 | $13,090.00 | 6 | — | — |
| 2007-10-18 | $13,510.00 | $13,510.00 | 6 | — | — |
| 2007-10-17 | $13,440.00 | $13,440.00 | 9 | — | — |
| 2007-10-16 | $14,070.00 | $14,070.00 | 6 | — | — |
| 2007-10-15 | $14,000.00 | $14,000.00 | 28 | — | — |
| 2007-10-12 | $15,610.00 | $15,610.00 | 8 | — | — |
| 2007-10-11 | $15,400.00 | $15,400.00 | 26 | — | — |
| 2007-10-10 | $15,750.00 | $15,750.00 | 88 | — | — |
| 2007-10-09 | $14,210.00 | $14,210.00 | 18 | — | — |
| 2007-10-08 | $13,440.00 | $13,440.00 | 25 | — | — |
| 2007-10-05 | $12,810.00 | $12,810.00 | 6 | — | — |
| 2007-10-04 | $12,670.00 | $12,670.00 | 7 | — | — |
| 2007-10-03 | $12,390.00 | $12,390.00 | 5 | — | — |
| 2007-10-02 | $12,600.00 | $12,600.00 | 9 | — | — |
| 2007-10-01 | $12,880.00 | $12,880.00 | 12 | — | — |
| 2007-09-28 | $13,090.00 | $13,090.00 | 6 | — | — |
| 2007-09-27 | $12,950.00 | $12,950.00 | 6 | — | — |
| 2007-09-26 | $13,230.00 | $13,230.00 | 2 | — | — |
| 2007-09-25 | $13,300.00 | $13,300.00 | 2 | — | — |
| 2007-09-24 | $13,090.00 | $13,090.00 | 4 | — | — |
| 2007-09-21 | $12,670.00 | $12,670.00 | 12 | — | — |
| 2007-09-20 | $13,230.00 | $13,230.00 | 2 | — | — |
| 2007-09-19 | $13,230.00 | $13,230.00 | 8 | — | — |
| 2007-09-18 | $13,720.00 | $13,720.00 | 9 | — | — |
| 2007-09-17 | $13,020.00 | $13,020.00 | 14 | — | — |
| 2007-09-14 | $13,720.00 | $13,720.00 | 7 | — | — |
| 2007-09-13 | $14,350.00 | $14,350.00 | 2 | — | — |
| 2007-09-12 | $14,280.00 | $14,280.00 | 5 | — | — |
| 2007-09-11 | $13,930.00 | $13,930.00 | 6 | — | — |
| 2007-09-10 | $14,350.00 | $14,350.00 | 8 | — | — |
| 2007-09-07 | $13,370.00 | $13,370.00 | 4 | — | — |
| 2007-09-06 | $13,090.00 | $13,090.00 | 8 | — | — |
| 2007-09-05 | $14,070.00 | $14,070.00 | 18 | — | — |
| 2007-09-04 | $14,420.00 | $14,420.00 | 8 | — | — |
| 2007-08-31 | $14,420.00 | $14,420.00 | 11 | — | — |
| 2007-08-30 | $14,490.00 | $14,490.00 | 3 | — | — |
| 2007-08-29 | $14,280.00 | $14,280.00 | 4 | — | — |
| 2007-08-28 | $14,910.00 | $14,910.00 | 10 | — | — |
| 2007-08-27 | $14,980.00 | $14,980.00 | 17 | — | — |
| 2007-08-24 | $14,700.00 | $14,700.00 | 10 | — | — |
| 2007-08-23 | $14,280.00 | $14,280.00 | 42 | — | — |
| 2007-08-22 | $13,090.00 | $13,090.00 | 31 | — | — |
| 2007-08-21 | $11,970.00 | $11,970.00 | 73 | — | — |
| 2007-08-20 | $11,340.00 | $11,340.00 | 8 | — | — |
| 2007-08-17 | $10,920.00 | $10,920.00 | 5 | — | — |
| 2007-08-16 | $10,710.00 | $10,710.00 | 8 | — | — |
| 2007-08-15 | $10,920.00 | $10,920.00 | 6 | — | — |
| 2007-08-14 | $10,990.00 | $10,990.00 | 7 | — | — |
| 2007-08-13 | $10,920.00 | $10,920.00 | 12 | — | — |
| 2007-08-10 | $11,060.00 | $11,060.00 | 15 | — | — |
| 2007-08-09 | $10,220.00 | $10,220.00 | 13 | — | — |
| 2007-08-08 | $10,430.00 | $10,430.00 | 31 | — | — |
| 2007-08-07 | $10,850.00 | $10,850.00 | 14 | — | — |
| 2007-08-06 | $10,990.00 | $10,990.00 | 14 | — | — |
| 2007-08-03 | $11,760.00 | $11,760.00 | 11 | — | — |
| 2007-08-02 | $12,040.00 | $12,040.00 | 17 | — | — |
| 2007-08-01 | $12,180.00 | $12,180.00 | 14 | — | — |
| 2007-07-31 | $12,250.00 | $12,250.00 | 20 | — | — |
| 2007-07-30 | $11,690.00 | $11,690.00 | 23 | — | — |
| 2007-07-27 | $11,550.00 | $11,550.00 | 62 | — | — |
| 2007-07-26 | $14,490.00 | $14,490.00 | 19 | — | — |
| 2007-07-25 | $14,700.00 | $14,700.00 | 85 | — | — |
| 2007-07-24 | $18,410.00 | $18,410.00 | 15 | — | — |
| 2007-07-23 | $19,320.00 | $19,320.00 | 6 | — | — |
| 2007-07-20 | $19,110.00 | $19,110.00 | 8 | — | — |
| 2007-07-19 | $19,600.00 | $19,600.00 | 5 | — | — |
| 2007-07-18 | $19,600.00 | $19,600.00 | 7 | — | — |
| 2007-07-17 | $19,740.00 | $19,740.00 | 13 | — | — |
| 2007-07-16 | $20,300.00 | $20,300.00 | 10 | — | — |
| 2007-07-13 | $21,140.00 | $21,140.00 | 11 | — | — |
| 2007-07-12 | $21,210.00 | $21,210.00 | 40 | — | — |
| 2007-07-11 | $20,160.00 | $20,160.00 | 77 | — | — |
| 2007-07-10 | $19,460.00 | $19,460.00 | 12 | — | — |
| 2007-07-09 | $19,600.00 | $19,600.00 | 9 | — | — |
| 2007-07-06 | $19,600.00 | $19,600.00 | 6 | — | — |
| 2007-07-05 | $19,180.00 | $19,180.00 | 6 | — | — |
| 2007-07-03 | $19,320.00 | $19,320.00 | 4 | — | — |
| 2007-07-02 | $19,040.00 | $19,040.00 | 10 | — | — |
| 2007-06-29 | $19,040.00 | $19,040.00 | 8 | — | — |
| 2007-06-28 | $19,180.00 | $19,180.00 | 9 | — | — |
| 2007-06-27 | $19,460.00 | $19,460.00 | 8 | — | — |
| 2007-06-26 | $19,250.00 | $19,250.00 | 17 | — | — |
| 2007-06-25 | $19,110.00 | $19,110.00 | 10 | — | — |
| 2007-06-22 | $19,320.00 | $19,320.00 | 24 | — | — |
| 2007-06-21 | $19,460.00 | $19,460.00 | 19 | — | — |
| 2007-06-20 | $20,090.00 | $20,090.00 | 12 | — | — |
| 2007-06-19 | $20,860.00 | $20,860.00 | 14 | — | — |
| 2007-06-18 | $20,230.00 | $20,230.00 | 7 | — | — |
| 2007-06-15 | $20,300.00 | $20,300.00 | 18 | — | — |
| 2007-06-14 | $20,300.00 | $20,300.00 | 14 | — | — |
| 2007-06-13 | $19,530.00 | $19,530.00 | 22 | — | — |
| 2007-06-12 | $20,580.00 | $20,580.00 | 24 | — | — |
| 2007-06-11 | $21,560.00 | $21,560.00 | 28 | — | — |
| 2007-06-08 | $21,140.00 | $21,140.00 | 24 | — | — |
| 2007-06-07 | $21,210.00 | $21,210.00 | 20 | — | — |
| 2007-06-06 | $22,050.00 | $22,050.00 | 21 | — | — |
| 2007-06-05 | $22,680.00 | $22,680.00 | 25 | — | — |
| 2007-06-04 | $24,220.00 | $24,220.00 | 16 | — | — |
| 2007-06-01 | $23,310.00 | $23,310.00 | 30 | — | — |
| 2007-05-31 | $25,200.00 | $25,200.00 | 76 | — | — |
| 2007-05-30 | $23,100.00 | $23,100.00 | 36 | — | — |
| 2007-05-29 | $21,420.00 | $21,420.00 | 20 | — | — |
| 2007-05-25 | $21,840.00 | $21,840.00 | 7 | — | — |
| 2007-05-24 | $21,910.00 | $21,910.00 | 14 | — | — |
| 2007-05-23 | $21,700.00 | $21,700.00 | 16 | — | — |
| 2007-05-22 | $21,770.00 | $21,770.00 | 38 | — | — |
| 2007-05-21 | $21,210.00 | $21,210.00 | 23 | — | — |
| 2007-05-18 | $21,980.00 | $21,980.00 | 24 | — | — |
| 2007-05-17 | $21,980.00 | $21,980.00 | 15 | — | — |
| 2007-05-16 | $21,350.00 | $21,350.00 | 30 | — | — |
| 2007-05-15 | $22,750.00 | $22,750.00 | 39 | — | — |
| 2007-05-14 | $23,590.00 | $23,590.00 | 27 | — | — |
| 2007-05-11 | $22,890.00 | $22,890.00 | 30 | — | — |
| 2007-05-10 | $22,540.00 | $22,540.00 | 46 | — | — |
| 2007-05-09 | $23,590.00 | $23,590.00 | 72 | — | — |
| 2007-05-08 | $25,410.00 | $25,410.00 | 38 | — | — |
| 2007-05-07 | $26,530.00 | $26,530.00 | 27 | — | — |
| 2007-05-04 | $26,880.00 | $26,880.00 | 31 | — | — |
| 2007-05-03 | $26,180.00 | $26,180.00 | 23 | — | — |
| 2007-05-02 | $26,040.00 | $26,040.00 | 30 | — | — |
| 2007-05-01 | $25,690.00 | $25,690.00 | 46 | — | — |
| 2007-04-30 | $27,090.00 | $27,090.00 | 42 | — | — |
| 2007-04-27 | $27,720.00 | $27,720.00 | 58 | — | — |
| 2007-04-26 | $27,510.00 | $27,510.00 | 193 | — | — |
| 2007-04-25 | $32,410.00 | $32,410.00 | 75 | — | — |
| 2007-04-24 | $33,880.00 | $33,880.00 | 77 | — | — |
| 2007-04-23 | $32,550.00 | $32,550.00 | 86 | — | — |
| 2007-04-20 | $31,290.00 | $31,290.00 | 31 | — | — |
| 2007-04-19 | $31,290.00 | $31,290.00 | 74 | — | — |
| 2007-04-18 | $30,660.00 | $30,660.00 | 57 | — | — |
| 2007-04-17 | $31,850.00 | $31,850.00 | 122 | — | — |
| 2007-04-16 | $29,750.00 | $29,750.00 | 64 | — | — |
| 2007-04-13 | $31,080.00 | $31,080.00 | 41 | — | — |
| 2007-04-12 | $30,870.00 | $30,870.00 | 112 | — | — |
| 2007-04-11 | $30,380.00 | $30,380.00 | 129 | — | — |
| 2007-04-10 | $33,180.00 | $33,180.00 | 680 | — | — |
| 2007-04-09 | $31,360.00 | $31,360.00 | 676 | — | — |
| 2007-04-05 | $24,990.00 | $24,990.00 | 112 | — | — |
| 2007-04-04 | $26,320.00 | $26,320.00 | 75 | — | — |
| 2007-04-03 | $26,600.00 | $26,600.00 | 193 | — | — |
| 2007-04-02 | $27,090.00 | $27,090.00 | 386 | — | — |
| 2007-03-30 | $25,970.00 | $25,970.00 | 614 | — | — |
| 2007-03-29 | $29,890.00 | $29,890.00 | 3,076 | — | — |
| 2007-03-28 | $17,990.00 | $17,990.00 | 6 | — | — |
| 2007-03-27 | $18,200.00 | $18,200.00 | 12 | — | — |
| 2007-03-26 | $17,850.00 | $17,850.00 | 9 | — | — |
| 2007-03-23 | $18,060.00 | $18,060.00 | 12 | — | — |
| 2007-03-22 | $18,060.00 | $18,060.00 | 6 | — | — |
| 2007-03-21 | $18,130.00 | $18,130.00 | 7 | — | — |
| 2007-03-20 | $18,130.00 | $18,130.00 | 23 | — | — |
| 2007-03-19 | $19,040.00 | $19,040.00 | 28 | — | — |
| 2007-03-16 | $19,530.00 | $19,530.00 | 3 | — | — |
| 2007-03-15 | $19,250.00 | $19,250.00 | 9 | — | — |
| 2007-03-14 | $19,250.00 | $19,250.00 | 9 | — | — |
| 2007-03-13 | $19,250.00 | $19,250.00 | 9 | — | — |
| 2007-03-12 | $20,300.00 | $20,300.00 | 13 | — | — |
| 2007-03-09 | $20,860.00 | $20,860.00 | 24 | — | — |
| 2007-03-08 | $21,350.00 | $21,350.00 | 14 | — | — |
| 2007-03-07 | $21,490.00 | $21,490.00 | 9 | — | — |
| 2007-03-06 | $22,260.00 | $22,260.00 | 21 | — | — |
| 2007-03-05 | $21,700.00 | $21,700.00 | 5 | — | — |
| 2007-03-02 | $21,980.00 | $21,980.00 | 4 | — | — |
| 2007-03-01 | $22,120.00 | $22,120.00 | 7 | — | — |
| 2007-02-28 | $22,680.00 | $22,680.00 | 7 | — | — |
| 2007-02-27 | $22,820.00 | $22,820.00 | 21 | — | — |
| 2007-02-26 | $24,990.00 | $24,990.00 | 6 | — | — |
| 2007-02-23 | $25,620.00 | $25,620.00 | 5 | — | — |
| 2007-02-22 | $25,060.00 | $25,060.00 | 11 | — | — |
| 2007-02-21 | $26,040.00 | $26,040.00 | 5 | — | — |
| 2007-02-20 | $26,460.00 | $26,460.00 | 4 | — | — |
| 2007-02-16 | $26,600.00 | $26,600.00 | 3 | — | — |
| 2007-02-15 | $26,600.00 | $26,600.00 | 3 | — | — |
| 2007-02-14 | $26,530.00 | $26,530.00 | 9 | — | — |
| 2007-02-13 | $26,670.00 | $26,670.00 | 12 | — | — |
| 2007-02-12 | $27,650.00 | $27,650.00 | 21 | — | — |
| 2007-02-09 | $27,790.00 | $27,790.00 | 6 | — | — |
| 2007-02-08 | $27,720.00 | $27,720.00 | 8 | — | — |
| 2007-02-07 | $28,070.00 | $28,070.00 | 11 | — | — |
| 2007-02-06 | $27,440.00 | $27,440.00 | 9 | — | — |
| 2007-02-05 | $26,250.00 | $26,250.00 | 7 | — | — |
| 2007-02-02 | $26,670.00 | $26,670.00 | 16 | — | — |
| 2007-02-01 | $27,510.00 | $27,510.00 | 8 | — | — |
| 2007-01-31 | $27,930.00 | $27,930.00 | 8 | — | — |
| 2007-01-30 | $28,280.00 | $28,280.00 | 6 | — | — |
| 2007-01-29 | $28,070.00 | $28,070.00 | 10 | — | — |
| 2007-01-26 | $28,350.00 | $28,350.00 | 7 | — | — |
| 2007-01-25 | $28,140.00 | $28,140.00 | 10 | — | — |
| 2007-01-24 | $28,700.00 | $28,700.00 | 6 | — | — |
| 2007-01-23 | $28,490.00 | $28,490.00 | 10 | — | — |
| 2007-01-22 | $28,630.00 | $28,630.00 | 12 | — | — |
| 2007-01-19 | $28,490.00 | $28,490.00 | 16 | — | — |
| 2007-01-18 | $30,170.00 | $30,170.00 | 74 | — | — |
| 2007-01-17 | $30,590.00 | $30,590.00 | 15 | — | — |
| 2007-01-16 | $30,590.00 | $30,590.00 | 16 | — | — |
| 2007-01-12 | $31,150.00 | $31,150.00 | 40 | — | — |
| 2007-01-11 | $29,680.00 | $29,680.00 | 12 | — | — |
| 2007-01-10 | $29,050.00 | $29,050.00 | 22 | — | — |
| 2007-01-09 | $30,310.00 | $30,310.00 | 31 | — | — |
| 2007-01-08 | $30,240.00 | $30,240.00 | 87 | — | — |
| 2007-01-05 | $37,870.00 | $37,870.00 | 11 | — | — |
| 2007-01-04 | $38,570.00 | $38,570.00 | 12 | — | — |
| 2007-01-03 | $38,710.00 | $38,710.00 | 36 | — | — |