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
- 1999-12-07 to 2026-08-28
- 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 |
|---|---|---|---|
| 2007-12-31 | $359,712.22 | $359,712.22 | 0 |
| 2007-12-28 | $359,712.22 | $359,712.22 | 0 |
| 2007-12-27 | $323,741.00 | $323,741.00 | 0 |
| 2007-12-26 | $359,712.22 | $359,712.22 | 0 |
| 2007-12-24 | $395,683.47 | $395,683.47 | 0 |
| 2007-12-21 | $431,654.69 | $431,654.69 | 0 |
| 2007-12-20 | $515,587.53 | $515,587.53 | 0 |
| 2007-12-19 | $419,664.28 | $419,664.28 | 0 |
| 2007-12-18 | $383,693.03 | $383,693.03 | 0 |
| 2007-12-17 | $419,664.28 | $419,664.28 | 0 |
| 2007-12-14 | $431,654.69 | $431,654.69 | 0 |
| 2007-12-13 | $407,673.88 | $407,673.88 | 0 |
| 2007-12-12 | $359,712.22 | $359,712.22 | 0 |
| 2007-12-11 | $407,673.88 | $407,673.88 | 0 |
| 2007-12-10 | $419,664.28 | $419,664.28 | 0 |
| 2007-12-07 | $359,712.22 | $359,712.22 | 0 |
| 2007-12-06 | $419,664.28 | $419,664.28 | 0 |
| 2007-12-05 | $383,693.03 | $383,693.03 | 0 |
| 2007-12-04 | $431,654.69 | $431,654.69 | 0 |
| 2007-12-03 | $431,654.69 | $431,654.69 | 0 |
| 2007-11-30 | $479,616.31 | $479,616.31 | 0 |
| 2007-11-29 | $455,635.50 | $455,635.50 | 0 |
| 2007-11-28 | $443,645.09 | $443,645.09 | 0 |
| 2007-11-27 | $443,645.09 | $443,645.09 | 0 |
| 2007-11-26 | $443,645.09 | $443,645.09 | 0 |
| 2007-11-23 | $431,654.69 | $431,654.69 | 0 |
| 2007-11-21 | $431,654.69 | $431,654.69 | 0 |
| 2007-11-20 | $455,635.50 | $455,635.50 | 0 |
| 2007-11-19 | $443,645.09 | $443,645.09 | 0 |
| 2007-11-16 | $419,664.28 | $419,664.28 | 0 |
| 2007-11-15 | $467,625.91 | $467,625.91 | 0 |
| 2007-11-14 | $395,683.47 | $395,683.47 | 0 |
| 2007-11-13 | $467,625.91 | $467,625.91 | 0 |
| 2007-11-12 | $395,683.47 | $395,683.47 | 0 |
| 2007-11-09 | $431,654.69 | $431,654.69 | 0 |
| 2007-11-08 | $419,664.28 | $419,664.28 | 0 |
| 2007-11-07 | $431,654.69 | $431,654.69 | 0 |
| 2007-11-06 | $467,625.91 | $467,625.91 | 0 |
| 2007-11-05 | $419,664.28 | $419,664.28 | 0 |
| 2007-11-02 | $479,616.31 | $479,616.31 | 0 |
| 2007-11-01 | $479,616.31 | $479,616.31 | 0 |
| 2007-10-31 | $479,616.31 | $479,616.31 | 0 |
| 2007-10-30 | $479,616.31 | $479,616.31 | 0 |
| 2007-10-29 | $563,549.19 | $563,549.19 | 0 |
| 2007-10-26 | $586,330.94 | $586,330.94 | 0 |
| 2007-10-25 | $587,530.00 | $587,530.00 | 0 |
| 2007-10-24 | $551,558.75 | $551,558.75 | 0 |
| 2007-10-23 | $599,520.38 | $599,520.38 | 0 |
| 2007-10-22 | $599,520.38 | $599,520.38 | 0 |
| 2007-10-19 | $540,767.38 | $540,767.38 | 0 |
| 2007-10-18 | $575,539.56 | $575,539.56 | 0 |
| 2007-10-17 | $575,539.56 | $575,539.56 | 0 |
| 2007-10-16 | $540,767.38 | $540,767.38 | 0 |
| 2007-10-15 | $599,520.38 | $599,520.38 | 0 |
| 2007-10-12 | $599,520.38 | $599,520.38 | 0 |
| 2007-10-11 | $599,520.38 | $599,520.38 | 0 |
| 2007-10-10 | $599,520.38 | $599,520.38 | 0 |
| 2007-10-09 | $659,472.44 | $659,472.44 | 0 |
| 2007-10-08 | $719,424.44 | $719,424.44 | 0 |
| 2007-10-05 | $599,520.38 | $599,520.38 | 0 |
| 2007-10-04 | $599,520.38 | $599,520.38 | 0 |
| 2007-10-03 | $539,568.38 | $539,568.38 | 0 |
| 2007-10-02 | $599,520.38 | $599,520.38 | 0 |
| 2007-10-01 | $659,472.44 | $659,472.44 | 0 |
| 2007-09-28 | $599,520.38 | $599,520.38 | 0 |
| 2007-09-27 | $659,472.44 | $659,472.44 | 0 |
| 2007-09-26 | $599,520.38 | $599,520.38 | 0 |
| 2007-09-25 | $539,568.38 | $539,568.38 | 0 |
| 2007-09-24 | $563,549.19 | $563,549.19 | 0 |
| 2007-09-21 | $599,520.38 | $599,520.38 | 0 |
| 2007-09-20 | $599,520.38 | $599,520.38 | 0 |
| 2007-09-19 | $599,520.38 | $599,520.38 | 0 |
| 2007-09-18 | $563,549.19 | $563,549.19 | 0 |
| 2007-09-17 | $527,577.94 | $527,577.94 | 0 |
| 2007-09-14 | $563,549.19 | $563,549.19 | 0 |
| 2007-09-13 | $563,549.19 | $563,549.19 | 0 |
| 2007-09-12 | $551,558.75 | $551,558.75 | 0 |
| 2007-09-11 | $575,539.56 | $575,539.56 | 0 |
| 2007-09-10 | $431,654.69 | $431,654.69 | 0 |
| 2007-09-07 | $467,625.91 | $467,625.91 | 0 |
| 2007-09-06 | $455,635.50 | $455,635.50 | 0 |
| 2007-09-05 | $479,616.31 | $479,616.31 | 0 |
| 2007-09-04 | $479,616.31 | $479,616.31 | 0 |
| 2007-08-31 | $497,601.91 | $497,601.91 | 0 |
| 2007-08-30 | $491,606.72 | $491,606.72 | 0 |
| 2007-08-29 | $479,616.31 | $479,616.31 | 0 |
| 2007-08-28 | $480,815.34 | $480,815.34 | 0 |
| 2007-08-27 | $515,587.53 | $515,587.53 | 0 |
| 2007-08-24 | $503,597.13 | $503,597.13 | 0 |
| 2007-08-23 | $480,815.34 | $480,815.34 | 0 |
| 2007-08-22 | $480,815.34 | $480,815.34 | 0 |
| 2007-08-21 | $503,597.13 | $503,597.13 | 0 |
| 2007-08-20 | $515,587.53 | $515,587.53 | 0 |
| 2007-08-17 | $563,549.19 | $563,549.19 | 0 |
| 2007-08-16 | $563,549.19 | $563,549.19 | 0 |
| 2007-08-15 | $647,482.00 | $647,482.00 | 0 |
| 2007-08-14 | $600,719.44 | $600,719.44 | 0 |
| 2007-08-13 | $659,472.44 | $659,472.44 | 0 |
| 2007-08-10 | $683,453.25 | $683,453.25 | 0 |
| 2007-08-09 | $695,443.63 | $695,443.63 | 0 |
| 2007-08-08 | $683,453.25 | $683,453.25 | 0 |
| 2007-08-07 | $695,443.63 | $695,443.63 | 0 |
| 2007-08-06 | $779,376.50 | $779,376.50 | 0 |
| 2007-08-03 | $779,376.50 | $779,376.50 | 0 |
| 2007-08-02 | $719,424.44 | $719,424.44 | 0 |
| 2007-08-01 | $719,424.44 | $719,424.44 | 0 |
| 2007-07-31 | $743,405.25 | $743,405.25 | 0 |
| 2007-07-30 | $779,376.50 | $779,376.50 | 0 |
| 2007-07-27 | $803,357.31 | $803,357.31 | 0 |
| 2007-07-26 | $863,309.38 | $863,309.38 | 0 |
| 2007-07-25 | $839,328.56 | $839,328.56 | 0 |
| 2007-07-24 | $839,328.56 | $839,328.56 | 0 |
| 2007-07-23 | $839,328.56 | $839,328.56 | 0 |
| 2007-07-20 | $839,328.56 | $839,328.56 | 0 |
| 2007-07-19 | $839,328.56 | $839,328.56 | 0 |
| 2007-07-18 | $947,242.19 | $947,242.19 | 0 |
| 2007-07-17 | $959,232.63 | $959,232.63 | 0 |
| 2007-07-16 | $899,280.56 | $899,280.56 | 0 |
| 2007-07-13 | $947,242.19 | $947,242.19 | 0 |
| 2007-07-12 | $839,328.56 | $839,328.56 | 0 |
| 2007-07-11 | $815,347.75 | $815,347.75 | 0 |
| 2007-07-10 | $839,328.56 | $839,328.56 | 0 |
| 2007-07-09 | $839,328.56 | $839,328.56 | 0 |
| 2007-07-06 | $899,280.56 | $899,280.56 | 0 |
| 2007-07-05 | $959,232.63 | $959,232.63 | 0 |
| 2007-07-03 | $701,438.88 | $701,438.88 | 0 |
| 2007-07-02 | $599,520.38 | $599,520.38 | 0 |
| 2007-06-29 | $479,616.31 | $479,616.31 | 0 |
| 2007-06-28 | $431,654.69 | $431,654.69 | 0 |
| 2007-06-27 | $431,654.69 | $431,654.69 | 0 |
| 2007-06-26 | $419,664.28 | $419,664.28 | 0 |
| 2007-06-25 | $431,654.69 | $431,654.69 | 0 |
| 2007-06-22 | $419,664.28 | $419,664.28 | 0 |
| 2007-06-21 | $467,625.91 | $467,625.91 | 0 |
| 2007-06-20 | $467,625.91 | $467,625.91 | 0 |
| 2007-06-19 | $479,616.31 | $479,616.31 | 0 |
| 2007-06-18 | $479,616.31 | $479,616.31 | 0 |
| 2007-06-15 | $479,616.31 | $479,616.31 | 0 |
| 2007-06-14 | $479,616.31 | $479,616.31 | 0 |
| 2007-06-13 | $515,587.53 | $515,587.53 | 0 |
| 2007-06-12 | $491,606.72 | $491,606.72 | 0 |
| 2007-06-11 | $491,606.72 | $491,606.72 | 0 |
| 2007-06-08 | $515,587.53 | $515,587.53 | 0 |
| 2007-06-07 | $539,568.38 | $539,568.38 | 0 |
| 2007-06-06 | $539,568.38 | $539,568.38 | 0 |
| 2007-06-05 | $480,815.34 | $480,815.34 | 0 |
| 2007-06-04 | $480,815.34 | $480,815.34 | 0 |
| 2007-06-01 | $479,616.31 | $479,616.31 | 0 |
| 2007-05-31 | $539,568.38 | $539,568.38 | 0 |
| 2007-05-30 | $480,815.34 | $480,815.34 | 0 |
| 2007-05-29 | $539,568.38 | $539,568.38 | 0 |
| 2007-05-25 | $538,369.31 | $538,369.31 | 0 |
| 2007-05-24 | $538,369.31 | $538,369.31 | 0 |
| 2007-05-23 | $538,369.31 | $538,369.31 | 0 |
| 2007-05-22 | $480,815.34 | $480,815.34 | 0 |
| 2007-05-21 | $480,815.34 | $480,815.34 | 0 |
| 2007-05-18 | $539,568.38 | $539,568.38 | 0 |
| 2007-05-17 | $539,568.38 | $539,568.38 | 0 |
| 2007-05-16 | $479,616.31 | $479,616.31 | 0 |
| 2007-05-15 | $515,587.53 | $515,587.53 | 0 |
| 2007-05-14 | $479,616.31 | $479,616.31 | 0 |
| 2007-05-11 | $539,568.38 | $539,568.38 | 0 |
| 2007-05-10 | $539,568.38 | $539,568.38 | 0 |
| 2007-05-09 | $552,757.81 | $552,757.81 | 0 |
| 2007-05-08 | $598,321.31 | $598,321.31 | 0 |
| 2007-05-07 | $598,321.31 | $598,321.31 | 0 |
| 2007-05-04 | $540,767.38 | $540,767.38 | 0 |
| 2007-05-03 | $540,767.38 | $540,767.38 | 0 |
| 2007-05-02 | $539,568.38 | $539,568.38 | 0 |
| 2007-05-01 | $599,520.38 | $599,520.38 | 0 |
| 2007-04-30 | $635,491.63 | $635,491.63 | 0 |
| 2007-04-27 | $635,491.63 | $635,491.63 | 0 |
| 2007-04-26 | $659,472.44 | $659,472.44 | 0 |
| 2007-04-25 | $647,482.00 | $647,482.00 | 0 |
| 2007-04-24 | $719,424.44 | $719,424.44 | 0 |
| 2007-04-23 | $599,520.38 | $599,520.38 | 0 |
| 2007-04-20 | $599,520.38 | $599,520.38 | 0 |
| 2007-04-19 | $647,482.00 | $647,482.00 | 0 |
| 2007-04-18 | $659,472.44 | $659,472.44 | 0 |
| 2007-04-17 | $563,549.19 | $563,549.19 | 0 |
| 2007-04-16 | $575,539.56 | $575,539.56 | 0 |
| 2007-04-13 | $539,568.38 | $539,568.38 | 0 |
| 2007-04-12 | $539,568.38 | $539,568.38 | 0 |
| 2007-04-11 | $539,568.38 | $539,568.38 | 0 |
| 2007-04-10 | $515,587.53 | $515,587.53 | 0 |
| 2007-04-09 | $646,283.00 | $646,283.00 | 0 |
| 2007-04-05 | $587,530.00 | $587,530.00 | 0 |
| 2007-04-04 | $706,235.00 | $706,235.00 | 0 |
| 2007-04-03 | $659,472.44 | $659,472.44 | 0 |
| 2007-04-02 | $659,472.44 | $659,472.44 | 0 |
| 2007-03-30 | $659,472.44 | $659,472.44 | 0 |
| 2007-03-29 | $623,501.19 | $623,501.19 | 0 |
| 2007-03-28 | $659,472.44 | $659,472.44 | 0 |
| 2007-03-27 | $707,434.06 | $707,434.06 | 0 |
| 2007-03-26 | $719,424.44 | $719,424.44 | 0 |
| 2007-03-23 | $719,424.44 | $719,424.44 | 0 |
| 2007-03-22 | $719,424.44 | $719,424.44 | 0 |
| 2007-03-21 | $672,661.88 | $672,661.88 | 0 |
| 2007-03-20 | $659,472.44 | $659,472.44 | 0 |
| 2007-03-19 | $647,482.00 | $647,482.00 | 0 |
| 2007-03-16 | $659,472.44 | $659,472.44 | 0 |
| 2007-03-15 | $659,472.44 | $659,472.44 | 0 |
| 2007-03-14 | $659,472.44 | $659,472.44 | 0 |
| 2007-03-13 | $767,386.06 | $767,386.06 | 0 |
| 2007-03-12 | $839,328.56 | $839,328.56 | 0 |
| 2007-03-09 | $839,328.56 | $839,328.56 | 0 |
| 2007-03-08 | $839,328.56 | $839,328.56 | 0 |
| 2007-03-07 | $863,309.38 | $863,309.38 | 0 |
| 2007-03-06 | $863,309.38 | $863,309.38 | 0 |
| 2007-03-05 | $839,328.56 | $839,328.56 | 0 |
| 2007-03-02 | $779,376.50 | $779,376.50 | 0 |
| 2007-03-01 | $707,434.06 | $707,434.06 | 0 |
| 2007-02-28 | $755,395.69 | $755,395.69 | 0 |
| 2007-02-27 | $863,309.38 | $863,309.38 | 0 |
| 2007-02-26 | $886,091.13 | $886,091.13 | 0 |
| 2007-02-23 | $839,328.56 | $839,328.56 | 0 |
| 2007-02-22 | $839,328.56 | $839,328.56 | 0 |
| 2007-02-21 | $839,328.56 | $839,328.56 | 0 |
| 2007-02-20 | $887,290.19 | $887,290.19 | 0 |
| 2007-02-16 | $863,309.38 | $863,309.38 | 0 |
| 2007-02-15 | $839,328.56 | $839,328.56 | 0 |
| 2007-02-14 | $863,309.38 | $863,309.38 | 0 |
| 2007-02-13 | $863,309.38 | $863,309.38 | 0 |
| 2007-02-12 | $839,328.56 | $839,328.56 | 0 |
| 2007-02-09 | $932,853.69 | $932,853.69 | 0 |
| 2007-02-08 | $958,033.56 | $958,033.56 | 0 |
| 2007-02-07 | $851,318.94 | $851,318.94 | 0 |
| 2007-02-06 | $851,318.94 | $851,318.94 | 0 |
| 2007-02-05 | $899,280.56 | $899,280.56 | 0 |
| 2007-02-02 | $958,033.56 | $958,033.56 | 0 |
| 2007-02-01 | $899,280.56 | $899,280.56 | 0 |
| 2007-01-31 | $935,251.81 | $935,251.81 | 0 |
| 2007-01-30 | $899,280.56 | $899,280.56 | 0 |
| 2007-01-29 | $1.16M | $1.16M | 0 |
| 2007-01-26 | $1.08M | $1.08M | 0 |
| 2007-01-25 | $1.14M | $1.14M | 0 |
| 2007-01-24 | $1.13M | $1.13M | 0 |
| 2007-01-23 | $1.14M | $1.14M | 0 |
| 2007-01-22 | $1.08M | $1.08M | 0 |
| 2007-01-19 | $1.14M | $1.14M | 0 |
| 2007-01-18 | $1.02M | $1.02M | 0 |
| 2007-01-17 | $923,261.38 | $923,261.38 | 0 |
| 2007-01-16 | $911,271.00 | $911,271.00 | 0 |
| 2007-01-12 | $839,328.56 | $839,328.56 | 0 |
| 2007-01-11 | $743,405.25 | $743,405.25 | 0 |
| 2007-01-10 | $719,424.44 | $719,424.44 | 0 |
| 2007-01-09 | $804,556.38 | $804,556.38 | 0 |
| 2007-01-08 | $791,366.94 | $791,366.94 | 0 |
| 2007-01-05 | $803,357.31 | $803,357.31 | 0 |
| 2007-01-04 | $827,338.13 | $827,338.13 | 0 |
| 2007-01-03 | $805,755.38 | $805,755.38 | 0 |