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
- 2005-11-10 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 | $54.16M | $54.16M | 0 | — | — |
| 2007-12-28 | $50.49M | $50.49M | 0 | — | — |
| 2007-12-27 | $50.49M | $50.49M | 0 | — | — |
| 2007-12-26 | $55.08M | $55.08M | 0 | — | — |
| 2007-12-24 | $55.08M | $55.08M | 0 | — | — |
| 2007-12-21 | $56.92M | $56.92M | 0 | — | — |
| 2007-12-20 | $55.08M | $55.08M | 0 | — | — |
| 2007-12-19 | $52.33M | $52.33M | 0 | — | — |
| 2007-12-18 | $43.15M | $43.15M | 0 | — | — |
| 2007-12-17 | $41.31M | $41.31M | 0 | — | — |
| 2007-12-14 | $44.06M | $44.06M | 0 | — | — |
| 2007-12-13 | $43.15M | $43.15M | 0 | — | — |
| 2007-12-12 | $46.82M | $46.82M | 0 | — | — |
| 2007-12-11 | $42.23M | $42.23M | 0 | — | — |
| 2007-12-10 | $45.9M | $45.9M | 0 | — | — |
| 2007-12-07 | $45.9M | $45.9M | 0 | — | — |
| 2007-12-06 | $42.23M | $42.23M | 0 | — | — |
| 2007-12-05 | $44.98M | $44.98M | 0 | — | — |
| 2007-12-04 | $48.65M | $48.65M | 0 | — | — |
| 2007-12-03 | $45.9M | $45.9M | 0 | — | — |
| 2007-11-30 | $48.65M | $48.65M | 0 | — | — |
| 2007-11-29 | $45.9M | $45.9M | 0 | — | — |
| 2007-11-28 | $41.31M | $41.31M | 0 | — | — |
| 2007-11-27 | $39.47M | $39.47M | 0 | — | — |
| 2007-11-26 | $42.23M | $42.23M | 0 | — | — |
| 2007-11-23 | $45.9M | $45.9M | 0 | — | — |
| 2007-11-21 | $46.82M | $46.82M | 0 | — | — |
| 2007-11-20 | $45.9M | $45.9M | 0 | — | — |
| 2007-11-19 | $44.06M | $44.06M | 0 | — | — |
| 2007-11-16 | $47.74M | $47.74M | 0 | — | — |
| 2007-11-15 | $47.74M | $47.74M | 0 | — | — |
| 2007-11-14 | $48.65M | $48.65M | 0 | — | — |
| 2007-11-13 | $50.49M | $50.49M | 0 | — | — |
| 2007-11-12 | $48.65M | $48.65M | 0 | — | — |
| 2007-11-09 | $49.57M | $49.57M | 0 | — | — |
| 2007-11-08 | $48.65M | $48.65M | 0 | — | — |
| 2007-11-07 | $49.57M | $49.57M | 0 | — | — |
| 2007-11-06 | $50.49M | $50.49M | 0 | — | — |
| 2007-11-05 | $50.49M | $50.49M | 0 | — | — |
| 2007-11-02 | $50.49M | $50.49M | 0 | — | — |
| 2007-11-01 | $46.82M | $46.82M | 0 | — | — |
| 2007-10-31 | $45.9M | $45.9M | 0 | — | — |
| 2007-10-30 | $46.82M | $46.82M | 0 | — | — |
| 2007-10-29 | $47.74M | $47.74M | 0 | — | — |
| 2007-10-26 | $47.74M | $47.74M | 0 | — | — |
| 2007-10-25 | $52.33M | $52.33M | 0 | — | — |
| 2007-10-24 | $53.24M | $53.24M | 0 | — | — |
| 2007-10-23 | $53.24M | $53.24M | 0 | — | — |
| 2007-10-22 | $54.16M | $54.16M | 0 | — | — |
| 2007-10-19 | $56.92M | $56.92M | 0 | — | — |
| 2007-10-18 | $55.08M | $55.08M | 0 | — | — |
| 2007-10-17 | $54.16M | $54.16M | 0 | — | — |
| 2007-10-16 | $54.16M | $54.16M | 0 | — | — |
| 2007-10-15 | $56.92M | $56.92M | 0 | — | — |
| 2007-10-12 | $55.08M | $55.08M | 0 | — | — |
| 2007-10-11 | $57.83M | $57.83M | 0 | — | — |
| 2007-10-10 | $57.83M | $57.83M | 0 | — | — |
| 2007-10-09 | $56.92M | $56.92M | 0 | — | — |
| 2007-10-08 | $56.92M | $56.92M | 0 | — | — |
| 2007-10-05 | $59.67M | $59.67M | 0 | — | — |
| 2007-10-04 | $59.67M | $59.67M | 0 | — | — |
| 2007-10-03 | $53.24M | $53.24M | 0 | — | — |
| 2007-10-02 | $55.08M | $55.08M | 0 | — | — |
| 2007-10-01 | $61.51M | $61.51M | 0 | — | — |
| 2007-09-28 | $60.59M | $60.59M | 0 | — | — |
| 2007-09-27 | $61.51M | $61.51M | 0 | — | — |
| 2007-09-26 | $64.26M | $64.26M | 0 | — | — |
| 2007-09-25 | $62.42M | $62.42M | 0 | — | — |
| 2007-09-24 | $59.67M | $59.67M | 0 | — | — |
| 2007-09-21 | $59.67M | $59.67M | 0 | — | — |
| 2007-09-20 | $55.08M | $55.08M | 0 | — | — |
| 2007-09-19 | $56.92M | $56.92M | 0 | — | — |
| 2007-09-18 | $52.33M | $52.33M | 0 | — | — |
| 2007-09-17 | $55.08M | $55.08M | 0 | — | — |
| 2007-09-14 | $64.26M | $64.26M | 0 | — | — |
| 2007-09-13 | $57.83M | $57.83M | 0 | — | — |
| 2007-09-12 | $57.83M | $57.83M | 0 | — | — |
| 2007-09-11 | $58.75M | $58.75M | 0 | — | — |
| 2007-09-10 | $58.75M | $58.75M | 0 | — | — |
| 2007-09-07 | $64.26M | $64.26M | 0 | — | — |
| 2007-09-06 | $65.18M | $65.18M | 0 | — | — |
| 2007-09-05 | $67.01M | $67.01M | 0 | — | — |
| 2007-09-04 | $67.93M | $67.93M | 0 | — | — |
| 2007-08-31 | $70.69M | $70.69M | 0 | — | — |
| 2007-08-30 | $70.69M | $70.69M | 0 | — | — |
| 2007-08-29 | $70.69M | $70.69M | 0 | — | — |
| 2007-08-28 | $67.93M | $67.93M | 0 | — | — |
| 2007-08-27 | $64.26M | $64.26M | 0 | — | — |
| 2007-08-24 | $66.1M | $66.1M | 0 | — | — |
| 2007-08-23 | $62.42M | $62.42M | 0 | — | — |
| 2007-08-22 | $60.59M | $60.59M | 0 | — | — |
| 2007-08-21 | $55.08M | $55.08M | 0 | — | — |
| 2007-08-20 | $57.83M | $57.83M | 0 | — | — |
| 2007-08-17 | $51.41M | $51.41M | 0 | — | — |
| 2007-08-16 | $51.41M | $51.41M | 0 | — | — |
| 2007-08-15 | $53.24M | $53.24M | 0 | — | — |
| 2007-08-14 | $51.41M | $51.41M | 0 | — | — |
| 2007-08-13 | $45.9M | $45.9M | 0 | — | — |
| 2007-08-10 | $49.57M | $49.57M | 0 | — | — |
| 2007-08-09 | $48.65M | $48.65M | 0 | — | — |
| 2007-08-08 | $50.49M | $50.49M | 0 | — | — |
| 2007-08-07 | $48.65M | $48.65M | 0 | — | — |
| 2007-08-06 | $48.65M | $48.65M | 0 | — | — |
| 2007-08-03 | $50.49M | $50.49M | 0 | — | — |
| 2007-08-02 | $50.49M | $50.49M | 0 | — | — |
| 2007-08-01 | $49.57M | $49.57M | 0 | — | — |
| 2007-07-31 | $55.08M | $55.08M | 0 | — | — |
| 2007-07-30 | $51.41M | $51.41M | 0 | — | — |
| 2007-07-27 | $56M | $56M | 0 | — | — |
| 2007-07-26 | $50.49M | $50.49M | 0 | — | — |
| 2007-07-25 | $57.83M | $57.83M | 0 | — | — |
| 2007-07-24 | $56.92M | $56.92M | 0 | — | — |
| 2007-07-23 | $58.75M | $58.75M | 0 | — | — |
| 2007-07-20 | $61.51M | $61.51M | 0 | — | — |
| 2007-07-19 | $62.42M | $62.42M | 0 | — | — |
| 2007-07-18 | $63.34M | $63.34M | 0 | — | — |
| 2007-07-17 | $63.34M | $63.34M | 0 | — | — |
| 2007-07-16 | $67.93M | $67.93M | 0 | — | — |
| 2007-07-13 | $70.69M | $70.69M | 0 | — | — |
| 2007-07-12 | $73.44M | $73.44M | 0 | — | — |
| 2007-07-11 | $74.36M | $74.36M | 0 | — | — |
| 2007-07-10 | $73.44M | $73.44M | 0 | — | — |
| 2007-07-09 | $73.44M | $73.44M | 0 | — | — |
| 2007-07-06 | $69.77M | $69.77M | 0 | — | — |
| 2007-07-05 | $71.6M | $71.6M | 0 | — | — |
| 2007-07-03 | $78.03M | $78.03M | 0 | — | — |
| 2007-07-02 | $78.03M | $78.03M | 0 | — | — |
| 2007-06-29 | $79.87M | $79.87M | 0 | — | — |
| 2007-06-28 | $80.78M | $80.78M | 0 | — | — |
| 2007-06-27 | $76.19M | $76.19M | 0 | — | — |
| 2007-06-26 | $80.78M | $80.78M | 0 | — | — |
| 2007-06-25 | $87.21M | $87.21M | 0 | — | — |
| 2007-06-22 | $89.05M | $89.05M | 0 | — | — |
| 2007-06-21 | $89.05M | $89.05M | 0 | — | — |
| 2007-06-20 | $91.8M | $91.8M | 0 | — | — |
| 2007-06-19 | $91.8M | $91.8M | 0 | — | — |
| 2007-06-18 | $99.14M | $99.14M | 0 | — | — |
| 2007-06-15 | $89.05M | $89.05M | 0 | — | — |
| 2007-06-14 | $91.8M | $91.8M | 0 | — | — |
| 2007-06-13 | $89.05M | $89.05M | 0 | — | — |
| 2007-06-12 | $91.8M | $91.8M | 0 | — | — |
| 2007-06-11 | $91.8M | $91.8M | 0 | — | — |
| 2007-06-08 | $85.37M | $85.37M | 0 | — | — |
| 2007-06-07 | $87.21M | $87.21M | 0 | — | — |
| 2007-06-06 | $90.88M | $90.88M | 0 | — | — |
| 2007-06-05 | $87.21M | $87.21M | 0 | — | — |
| 2007-06-04 | $91.8M | $91.8M | 0 | — | — |
| 2007-06-01 | $95.47M | $95.47M | 0 | — | — |
| 2007-05-31 | $100.98M | $100.98M | 0 | — | — |
| 2007-05-30 | $101.9M | $101.9M | 0 | — | — |
| 2007-05-29 | $100.98M | $100.98M | 0 | — | — |
| 2007-05-25 | $100.98M | $100.98M | 0 | — | — |
| 2007-05-24 | $101.9M | $101.9M | 0 | — | — |
| 2007-05-23 | $100.98M | $100.98M | 0 | — | — |
| 2007-05-22 | $104.65M | $104.65M | 0 | — | — |
| 2007-05-21 | $105.57M | $105.57M | 0 | — | — |
| 2007-05-18 | $105.57M | $105.57M | 0 | — | — |
| 2007-05-17 | $102.82M | $102.82M | 0 | — | — |
| 2007-05-16 | $100.98M | $100.98M | 0 | — | — |
| 2007-05-15 | $99.14M | $99.14M | 0 | — | — |
| 2007-05-14 | $100.98M | $100.98M | 0 | — | — |
| 2007-05-11 | $105.57M | $105.57M | 0 | — | — |
| 2007-05-10 | $105.57M | $105.57M | 0 | — | — |
| 2007-05-09 | $108.32M | $108.32M | 0 | — | — |
| 2007-05-08 | $110.16M | $110.16M | 0 | — | — |
| 2007-05-07 | $114.75M | $114.75M | 0 | — | — |
| 2007-05-04 | $116.59M | $116.59M | 0 | — | — |
| 2007-05-03 | $116.59M | $116.59M | 0 | — | — |
| 2007-05-02 | $116.59M | $116.59M | 0 | — | — |
| 2007-05-01 | $112M | $112M | 0 | — | — |
| 2007-04-30 | $114.75M | $114.75M | 0 | — | — |
| 2007-04-27 | $110.16M | $110.16M | 0 | — | — |
| 2007-04-26 | $113.83M | $113.83M | 0 | — | — |
| 2007-04-25 | $111.08M | $111.08M | 0 | — | — |
| 2007-04-24 | $111.08M | $111.08M | 0 | — | — |
| 2007-04-23 | $112.91M | $112.91M | 0 | — | — |
| 2007-04-20 | $117.5M | $117.5M | 0 | — | — |
| 2007-04-19 | $117.5M | $117.5M | 0 | — | — |
| 2007-04-18 | $118.42M | $118.42M | 0 | — | — |
| 2007-04-17 | $119.34M | $119.34M | 0 | — | — |
| 2007-04-16 | $119.34M | $119.34M | 0 | — | — |
| 2007-04-13 | $120.26M | $120.26M | 0 | — | — |
| 2007-04-12 | $119.34M | $119.34M | 0 | — | — |
| 2007-04-11 | $122.09M | $122.09M | 0 | — | — |
| 2007-04-10 | $117.5M | $117.5M | 0 | — | — |
| 2007-04-09 | $118.42M | $118.42M | 0 | — | — |
| 2007-04-05 | $120.26M | $120.26M | 0 | — | — |
| 2007-04-04 | $123.01M | $123.01M | 0 | — | — |
| 2007-04-03 | $123.93M | $123.93M | 0 | — | — |
| 2007-04-02 | $119.34M | $119.34M | 0 | — | — |
| 2007-03-30 | $106.49M | $106.49M | 0 | — | — |
| 2007-03-29 | $107.41M | $107.41M | 0 | — | — |
| 2007-03-28 | $100.06M | $100.06M | 0 | — | — |
| 2007-03-27 | $100.06M | $100.06M | 0 | — | — |
| 2007-03-26 | $94.55M | $94.55M | 0 | — | — |
| 2007-03-23 | $99.14M | $99.14M | 0 | — | — |
| 2007-03-22 | $101.9M | $101.9M | 0 | — | — |
| 2007-03-21 | $96.39M | $96.39M | 0 | — | — |
| 2007-03-20 | $95.47M | $95.47M | 0 | — | — |
| 2007-03-19 | $95.47M | $95.47M | 0 | — | — |
| 2007-03-16 | $96.39M | $96.39M | 0 | — | — |
| 2007-03-15 | $99.14M | $99.14M | 0 | — | — |
| 2007-03-14 | $96.39M | $96.39M | 0 | — | — |
| 2007-03-13 | $95.47M | $95.47M | 0 | — | — |
| 2007-03-12 | $95.47M | $95.47M | 0 | — | — |
| 2007-03-09 | $96.39M | $96.39M | 0 | — | — |
| 2007-03-08 | $94.55M | $94.55M | 0 | — | — |
| 2007-03-07 | $91.8M | $91.8M | 0 | — | — |
| 2007-03-06 | $87.21M | $87.21M | 0 | — | — |
| 2007-03-05 | $91.8M | $91.8M | 0 | — | — |
| 2007-03-02 | $86.29M | $86.29M | 0 | — | — |
| 2007-03-01 | $90.88M | $90.88M | 0 | — | — |
| 2007-02-28 | $94.55M | $94.55M | 0 | — | — |
| 2007-02-27 | $97.31M | $97.31M | 0 | — | — |
| 2007-02-26 | $105.57M | $105.57M | 0 | — | — |
| 2007-02-23 | $106.49M | $106.49M | 0 | — | — |
| 2007-02-22 | $106.49M | $106.49M | 0 | — | — |
| 2007-02-21 | $103.73M | $103.73M | 0 | — | — |
| 2007-02-20 | $100.06M | $100.06M | 0 | — | — |
| 2007-02-16 | $97.31M | $97.31M | 0 | — | — |
| 2007-02-15 | $96.39M | $96.39M | 0 | — | — |
| 2007-02-14 | $100.98M | $100.98M | 0 | — | — |
| 2007-02-13 | $100.06M | $100.06M | 0 | — | — |
| 2007-02-12 | $99.14M | $99.14M | 0 | — | — |
| 2007-02-09 | $99.14M | $99.14M | 0 | — | — |
| 2007-02-08 | $99.14M | $99.14M | 0 | — | — |
| 2007-02-07 | $99.14M | $99.14M | 0 | — | — |
| 2007-02-06 | $100.06M | $100.06M | 0 | — | — |
| 2007-02-05 | $100.06M | $100.06M | 0 | — | — |
| 2007-02-02 | $100.98M | $100.98M | 0 | — | — |
| 2007-02-01 | $99.14M | $99.14M | 0 | — | — |
| 2007-01-31 | $93.64M | $93.64M | 0 | — | — |
| 2007-01-30 | $92.72M | $92.72M | 0 | — | — |
| 2007-01-29 | $100.06M | $100.06M | 0 | — | — |
| 2007-01-26 | $98.23M | $98.23M | 0 | — | — |
| 2007-01-25 | $101.9M | $101.9M | 0 | — | — |
| 2007-01-24 | $101.9M | $101.9M | 0 | — | — |
| 2007-01-23 | $102.82M | $102.82M | 0 | — | — |
| 2007-01-22 | $105.57M | $105.57M | 0 | — | — |
| 2007-01-19 | $100.06M | $100.06M | 0 | — | — |
| 2007-01-18 | $103.73M | $103.73M | 0 | — | — |
| 2007-01-17 | $102.82M | $102.82M | 0 | — | — |
| 2007-01-16 | $87.21M | $87.21M | 0 | — | — |
| 2007-01-12 | $82.62M | $82.62M | 0 | — | — |
| 2007-01-11 | $82.62M | $82.62M | 0 | — | — |
| 2007-01-10 | $80.78M | $80.78M | 0 | — | — |
| 2007-01-09 | $83.54M | $83.54M | 0 | — | — |
| 2007-01-08 | $85.37M | $85.37M | 0 | — | — |
| 2007-01-05 | $81.7M | $81.7M | 0 | — | — |
| 2007-01-04 | $79.87M | $79.87M | 0 | — | — |
| 2007-01-03 | $81.7M | $81.7M | 0 | — | — |