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
- 1993-12-17 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 | $395,588.25 | $1.71M | 2 | — | — |
| 2007-12-28 | $413,602.94 | $1.79M | 1 | — | — |
| 2007-12-27 | $419,485.28 | $1.81M | 1 | — | — |
| 2007-12-26 | $429,044.13 | $1.81M | 1 | — | — |
| 2007-12-24 | $433,455.88 | $1.82M | 0 | — | — |
| 2007-12-21 | $426,838.25 | $1.8M | 0 | — | — |
| 2007-12-20 | $430,882.34 | $1.81M | 0 | — | — |
| 2007-12-19 | $430,514.72 | $1.81M | 1 | — | — |
| 2007-12-18 | $437,132.34 | $1.84M | 1 | — | — |
| 2007-12-17 | $443,382.34 | $1.87M | 1 | — | — |
| 2007-12-14 | $443,014.72 | $1.86M | 0 | — | — |
| 2007-12-13 | $455,514.72 | $1.92M | 1 | — | — |
| 2007-12-12 | $459,558.81 | $1.93M | 0 | — | — |
| 2007-12-11 | $457,720.59 | $1.93M | 0 | — | — |
| 2007-12-10 | $460,294.13 | $1.94M | 0 | — | — |
| 2007-12-07 | $452,573.53 | $1.91M | 0 | — | — |
| 2007-12-06 | $453,308.81 | $1.91M | 0 | — | — |
| 2007-12-05 | $455,147.06 | $1.92M | 0 | — | — |
| 2007-12-04 | $458,455.88 | $1.93M | 0 | — | — |
| 2007-12-03 | $454,779.41 | $1.91M | 1 | — | — |
| 2007-11-30 | $441,176.47 | $1.86M | 1 | — | — |
| 2007-11-29 | $432,352.94 | $1.82M | 0 | — | — |
| 2007-11-28 | $442,279.41 | $1.86M | 0 | — | — |
| 2007-11-27 | $443,014.72 | $1.86M | 1 | — | — |
| 2007-11-26 | $444,852.94 | $1.87M | 0 | — | — |
| 2007-11-23 | $455,882.34 | $1.92M | 0 | — | — |
| 2007-11-21 | $452,205.88 | $1.9M | 0 | — | — |
| 2007-11-20 | $453,676.47 | $1.91M | 0 | — | — |
| 2007-11-19 | $455,882.34 | $1.92M | 0 | — | — |
| 2007-11-16 | $470,955.88 | $1.98M | 0 | — | — |
| 2007-11-15 | $481,985.28 | $2.03M | 0 | — | — |
| 2007-11-14 | $481,250.00 | $2.03M | 0 | — | — |
| 2007-11-13 | $459,558.81 | $1.93M | 0 | — | — |
| 2007-11-12 | $454,411.75 | $1.91M | 0 | — | — |
| 2007-11-09 | $451,838.25 | $1.9M | 1 | — | — |
| 2007-11-08 | $462,867.66 | $1.95M | 0 | — | — |
| 2007-11-07 | $468,382.34 | $1.97M | 0 | — | — |
| 2007-11-06 | $475,735.28 | $2M | 0 | — | — |
| 2007-11-05 | $484,191.19 | $2.04M | 0 | — | — |
| 2007-11-02 | $481,617.66 | $2.03M | 0 | — | — |
| 2007-11-01 | $483,088.25 | $2.03M | 1 | — | — |
| 2007-10-31 | $480,514.72 | $2.02M | 0 | — | — |
| 2007-10-30 | $472,794.13 | $1.99M | 0 | — | — |
| 2007-10-29 | $478,676.47 | $2.01M | 1 | — | — |
| 2007-10-26 | $472,426.47 | $1.99M | 1 | — | — |
| 2007-10-25 | $470,955.88 | $1.98M | 0 | — | — |
| 2007-10-24 | $475,367.66 | $2M | 0 | — | — |
| 2007-10-23 | $485,294.13 | $2.04M | 0 | — | — |
| 2007-10-22 | $488,970.59 | $2.06M | 0 | — | — |
| 2007-10-19 | $488,970.59 | $2.06M | 0 | — | — |
| 2007-10-18 | $488,970.59 | $2.06M | 0 | — | — |
| 2007-10-17 | $493,382.34 | $2.08M | 0 | — | — |
| 2007-10-16 | $488,970.59 | $2.06M | 0 | — | — |
| 2007-10-15 | $490,073.53 | $2.06M | 0 | — | — |
| 2007-10-12 | $490,073.53 | $2.06M | 0 | — | — |
| 2007-10-11 | $486,029.41 | $2.05M | 0 | — | — |
| 2007-10-10 | $481,617.66 | $2.03M | 0 | — | — |
| 2007-10-09 | $478,676.47 | $2.01M | 0 | — | — |
| 2007-10-08 | $481,250.00 | $2.03M | 0 | — | — |
| 2007-10-05 | $493,014.72 | $2.08M | 0 | — | — |
| 2007-10-04 | $496,323.53 | $2.09M | 0 | — | — |
| 2007-10-03 | $486,029.41 | $2.05M | 0 | — | — |
| 2007-10-02 | $488,602.94 | $2.06M | 0 | — | — |
| 2007-10-01 | $489,338.25 | $2.06M | 1 | — | — |
| 2007-09-28 | $481,250.00 | $2.03M | 0 | — | — |
| 2007-09-27 | $485,294.13 | $2.04M | 0 | — | — |
| 2007-09-26 | $481,617.66 | $2.03M | 0 | — | — |
| 2007-09-25 | $498,897.06 | $2.05M | 0 | — | — |
| 2007-09-24 | $498,897.06 | $2.05M | 0 | — | — |
| 2007-09-21 | $491,544.13 | $2.02M | 0 | — | — |
| 2007-09-20 | $488,970.59 | $2.01M | 0 | — | — |
| 2007-09-19 | $494,117.66 | $2.03M | 0 | — | — |
| 2007-09-18 | $491,911.75 | $2.02M | 0 | — | — |
| 2007-09-17 | $488,970.59 | $2.01M | 0 | — | — |
| 2007-09-14 | $490,808.81 | $2.02M | 0 | — | — |
| 2007-09-13 | $483,455.88 | $1.99M | 0 | — | — |
| 2007-09-12 | $481,617.66 | $1.98M | 0 | — | — |
| 2007-09-11 | $477,573.53 | $1.97M | 0 | — | — |
| 2007-09-10 | $474,264.72 | $1.95M | 0 | — | — |
| 2007-09-07 | $470,955.88 | $1.94M | 0 | — | — |
| 2007-09-06 | $468,014.72 | $1.93M | 0 | — | — |
| 2007-09-05 | $470,588.25 | $1.94M | 0 | — | — |
| 2007-09-04 | $478,308.81 | $1.97M | 0 | — | — |
| 2007-08-31 | $473,529.41 | $1.95M | 0 | — | — |
| 2007-08-30 | $469,852.94 | $1.93M | 0 | — | — |
| 2007-08-29 | $469,117.66 | $1.93M | 0 | — | — |
| 2007-08-28 | $471,691.19 | $1.94M | 0 | — | — |
| 2007-08-27 | $483,455.88 | $1.99M | 0 | — | — |
| 2007-08-24 | $477,205.88 | $1.96M | 0 | — | — |
| 2007-08-23 | $476,102.94 | $1.96M | 0 | — | — |
| 2007-08-22 | $466,911.75 | $1.92M | 0 | — | — |
| 2007-08-21 | $458,455.88 | $1.89M | 0 | — | — |
| 2007-08-20 | $459,558.81 | $1.89M | 1 | — | — |
| 2007-08-17 | $462,500.00 | $1.9M | 1 | — | — |
| 2007-08-16 | $457,720.59 | $1.88M | 0 | — | — |
| 2007-08-15 | $459,926.47 | $1.89M | 1 | — | — |
| 2007-08-14 | $466,911.75 | $1.92M | 0 | — | — |
| 2007-08-13 | $468,750.00 | $1.93M | 1 | — | — |
| 2007-08-10 | $457,720.59 | $1.88M | 2 | — | — |
| 2007-08-09 | $481,617.66 | $1.98M | 0 | — | — |
| 2007-08-08 | $481,617.66 | $1.98M | 1 | — | — |
| 2007-08-07 | $481,617.66 | $1.98M | 0 | — | — |
| 2007-08-06 | $489,338.25 | $2.01M | 1 | — | — |
| 2007-08-03 | $504,779.41 | $2.08M | 1 | — | — |
| 2007-08-02 | $514,338.25 | $2.12M | 0 | — | — |
| 2007-08-01 | $504,779.41 | $2.08M | 1 | — | — |
| 2007-07-31 | $531,985.31 | $2.19M | 1 | — | — |
| 2007-07-30 | $527,941.19 | $2.17M | 1 | — | — |
| 2007-07-27 | $522,058.81 | $2.15M | 1 | — | — |
| 2007-07-26 | $507,352.94 | $2.09M | 2 | — | — |
| 2007-07-25 | $490,441.19 | $2.02M | 1 | — | — |
| 2007-07-24 | $480,514.72 | $1.98M | 1 | — | — |
| 2007-07-23 | $481,250.00 | $1.98M | 2 | — | — |
| 2007-07-20 | $470,588.25 | $1.94M | 1 | — | — |
| 2007-07-19 | $481,617.66 | $1.98M | 0 | — | — |
| 2007-07-18 | $481,617.66 | $1.98M | 0 | — | — |
| 2007-07-17 | $479,779.41 | $1.97M | 0 | — | — |
| 2007-07-16 | $480,514.72 | $1.98M | 1 | — | — |
| 2007-07-13 | $491,544.13 | $2.02M | 0 | — | — |
| 2007-07-12 | $482,352.94 | $1.99M | 0 | — | — |
| 2007-07-11 | $470,955.88 | $1.94M | 0 | — | — |
| 2007-07-10 | $480,514.72 | $1.98M | 0 | — | — |
| 2007-07-09 | $479,044.13 | $1.97M | 1 | — | — |
| 2007-07-06 | $482,352.94 | $1.99M | 0 | — | — |
| 2007-07-05 | $479,779.41 | $1.97M | 0 | — | — |
| 2007-07-03 | $488,970.59 | $2.01M | 0 | — | — |
| 2007-07-02 | $488,602.94 | $2.01M | 0 | — | — |
| 2007-06-29 | $483,823.53 | $1.99M | 0 | — | — |
| 2007-06-28 | $481,617.66 | $1.98M | 0 | — | — |
| 2007-06-27 | $493,014.72 | $2.03M | 0 | — | — |
| 2007-06-26 | $497,794.13 | $2M | 0 | — | — |
| 2007-06-25 | $497,058.81 | $2M | 0 | — | — |
| 2007-06-22 | $498,897.06 | $2.01M | 0 | — | — |
| 2007-06-21 | $501,838.25 | $2.02M | 0 | — | — |
| 2007-06-20 | $519,485.28 | $2.09M | 0 | — | — |
| 2007-06-19 | $496,323.53 | $2M | 0 | — | — |
| 2007-06-18 | $495,588.25 | $1.99M | 1 | — | — |
| 2007-06-15 | $509,558.81 | $2.05M | 0 | — | — |
| 2007-06-14 | $508,455.88 | $2.05M | 1 | — | — |
| 2007-06-13 | $503,308.81 | $2.03M | 0 | — | — |
| 2007-06-12 | $497,058.81 | $2M | 0 | — | — |
| 2007-06-11 | $511,029.41 | $2.06M | 0 | — | — |
| 2007-06-08 | $515,073.53 | $2.07M | 0 | — | — |
| 2007-06-07 | $519,117.66 | $2.09M | 0 | — | — |
| 2007-06-06 | $513,235.28 | $2.07M | 0 | — | — |
| 2007-06-05 | $505,882.34 | $2.04M | 0 | — | — |
| 2007-06-04 | $502,205.88 | $2.02M | 2 | — | — |
| 2007-06-01 | $503,308.81 | $2.03M | 10 | — | — |
| 2007-05-31 | $513,602.94 | $2.07M | 0 | — | — |
| 2007-05-30 | $516,176.47 | $2.08M | 0 | — | — |
| 2007-05-29 | $509,191.19 | $2.05M | 0 | — | — |
| 2007-05-25 | $496,323.53 | $2M | 0 | — | — |
| 2007-05-24 | $498,161.75 | $2.01M | 0 | — | — |
| 2007-05-23 | $492,647.06 | $1.98M | 1 | — | — |
| 2007-05-22 | $490,808.81 | $1.98M | 0 | — | — |
| 2007-05-21 | $498,529.41 | $2.01M | 0 | — | — |
| 2007-05-18 | $494,117.66 | $1.99M | 1 | — | — |
| 2007-05-17 | $488,970.59 | $1.97M | 0 | — | — |
| 2007-05-16 | $476,470.59 | $1.92M | 1 | — | — |
| 2007-05-15 | $465,441.19 | $1.87M | 1 | — | — |
| 2007-05-14 | $473,161.75 | $1.9M | 1 | — | — |
| 2007-05-11 | $483,823.53 | $1.95M | 2 | — | — |
| 2007-05-10 | $500,367.66 | $2.01M | 1 | — | — |
| 2007-05-09 | $520,220.59 | $2.09M | 0 | — | — |
| 2007-05-08 | $518,014.72 | $2.09M | 0 | — | — |
| 2007-05-07 | $520,588.25 | $2.1M | 0 | — | — |
| 2007-05-04 | $515,441.19 | $2.07M | 0 | — | — |
| 2007-05-03 | $512,867.66 | $2.06M | 0 | — | — |
| 2007-05-02 | $514,705.88 | $2.07M | 0 | — | — |
| 2007-05-01 | $514,705.88 | $2.07M | 0 | — | — |
| 2007-04-30 | $516,544.13 | $2.08M | 0 | — | — |
| 2007-04-27 | $519,117.66 | $2.09M | 0 | — | — |
| 2007-04-26 | $521,323.53 | $2.1M | 0 | — | — |
| 2007-04-25 | $519,852.94 | $2.09M | 0 | — | — |
| 2007-04-24 | $515,073.53 | $2.07M | 0 | — | — |
| 2007-04-23 | $515,441.19 | $2.07M | 0 | — | — |
| 2007-04-20 | $525,000.00 | $2.11M | 0 | — | — |
| 2007-04-19 | $526,838.25 | $2.12M | 0 | — | — |
| 2007-04-18 | $533,088.25 | $2.15M | 0 | — | — |
| 2007-04-17 | $536,397.06 | $2.16M | 0 | — | — |
| 2007-04-16 | $533,823.50 | $2.15M | 0 | — | — |
| 2007-04-13 | $534,926.50 | $2.15M | 0 | — | — |
| 2007-04-12 | $531,985.31 | $2.14M | 0 | — | — |
| 2007-04-11 | $542,647.06 | $2.18M | 0 | — | — |
| 2007-04-10 | $538,602.94 | $2.17M | 0 | — | — |
| 2007-04-09 | $541,544.13 | $2.18M | 0 | — | — |
| 2007-04-05 | $543,382.38 | $2.19M | 0 | — | — |
| 2007-04-04 | $537,500.00 | $2.16M | 0 | — | — |
| 2007-04-03 | $536,397.06 | $2.16M | 1 | — | — |
| 2007-04-02 | $542,647.06 | $2.18M | 0 | — | — |
| 2007-03-30 | $538,602.94 | $2.17M | 1 | — | — |
| 2007-03-29 | $545,220.56 | $2.19M | 0 | — | — |
| 2007-03-28 | $544,117.63 | $2.19M | 1 | — | — |
| 2007-03-27 | $548,897.06 | $2.17M | 2 | — | — |
| 2007-03-26 | $549,632.38 | $2.17M | 0 | — | — |
| 2007-03-23 | $550,000.00 | $2.17M | 0 | — | — |
| 2007-03-22 | $549,632.38 | $2.17M | 0 | — | — |
| 2007-03-21 | $549,264.69 | $2.17M | 0 | — | — |
| 2007-03-20 | $549,264.69 | $2.17M | 0 | — | — |
| 2007-03-19 | $550,735.31 | $2.17M | 0 | — | — |
| 2007-03-16 | $549,632.38 | $2.17M | 0 | — | — |
| 2007-03-15 | $551,470.56 | $2.18M | 0 | — | — |
| 2007-03-14 | $550,367.63 | $2.17M | 0 | — | — |
| 2007-03-13 | $550,367.63 | $2.17M | 0 | — | — |
| 2007-03-12 | $550,735.31 | $2.17M | 0 | — | — |
| 2007-03-09 | $547,794.13 | $2.16M | 0 | — | — |
| 2007-03-08 | $551,102.94 | $2.17M | 0 | — | — |
| 2007-03-07 | $545,588.25 | $2.15M | 0 | — | — |
| 2007-03-06 | $538,970.56 | $2.13M | 1 | — | — |
| 2007-03-05 | $524,632.38 | $2.07M | 1 | — | — |
| 2007-03-02 | $546,691.19 | $2.16M | 0 | — | — |
| 2007-03-01 | $540,808.81 | $2.13M | 0 | — | — |
| 2007-02-28 | $540,441.19 | $2.13M | 1 | — | — |
| 2007-02-27 | $547,794.13 | $2.16M | 1 | — | — |
| 2007-02-26 | $554,411.75 | $2.19M | 0 | — | — |
| 2007-02-23 | $558,823.50 | $2.2M | 0 | — | — |
| 2007-02-22 | $559,191.19 | $2.21M | 1 | — | — |
| 2007-02-21 | $554,411.75 | $2.19M | 0 | — | — |
| 2007-02-20 | $559,558.81 | $2.21M | 3 | — | — |
| 2007-02-16 | $552,941.19 | $2.18M | 0 | — | — |
| 2007-02-15 | $555,882.38 | $2.19M | 1 | — | — |
| 2007-02-14 | $553,308.81 | $2.18M | 0 | — | — |
| 2007-02-13 | $561,029.44 | $2.21M | 0 | — | — |
| 2007-02-12 | $561,764.69 | $2.22M | 2 | — | — |
| 2007-02-09 | $553,308.81 | $2.18M | 0 | — | — |
| 2007-02-08 | $556,617.63 | $2.2M | 0 | — | — |
| 2007-02-07 | $554,779.44 | $2.19M | 0 | — | — |
| 2007-02-06 | $561,397.06 | $2.21M | 1 | — | — |
| 2007-02-05 | $560,661.75 | $2.21M | 0 | — | — |
| 2007-02-02 | $561,397.06 | $2.21M | 0 | — | — |
| 2007-02-01 | $561,029.44 | $2.21M | 2 | — | — |
| 2007-01-31 | $551,470.56 | $2.18M | 0 | — | — |
| 2007-01-30 | $553,676.50 | $2.18M | 0 | — | — |
| 2007-01-29 | $551,470.56 | $2.18M | 0 | — | — |
| 2007-01-26 | $555,147.06 | $2.19M | 0 | — | — |
| 2007-01-25 | $554,411.75 | $2.19M | 0 | — | — |
| 2007-01-24 | $555,147.06 | $2.19M | 0 | — | — |
| 2007-01-23 | $554,411.75 | $2.19M | 0 | — | — |
| 2007-01-22 | $552,205.88 | $2.18M | 0 | — | — |
| 2007-01-19 | $550,000.00 | $2.17M | 0 | — | — |
| 2007-01-18 | $553,308.81 | $2.18M | 0 | — | — |
| 2007-01-17 | $559,926.50 | $2.21M | 2 | — | — |
| 2007-01-16 | $541,911.75 | $2.14M | 0 | — | — |
| 2007-01-12 | $537,132.38 | $2.12M | 0 | — | — |
| 2007-01-11 | $538,602.94 | $2.12M | 0 | — | — |
| 2007-01-10 | $543,382.38 | $2.14M | 0 | — | — |
| 2007-01-09 | $547,058.81 | $2.16M | 0 | — | — |
| 2007-01-08 | $551,838.25 | $2.18M | 0 | — | — |
| 2007-01-05 | $552,941.19 | $2.18M | 0 | — | — |
| 2007-01-04 | $553,676.50 | $2.18M | 0 | — | — |
| 2007-01-03 | $557,352.94 | $2.2M | 0 | — | — |