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
- 1980-03-18 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 | $274,152.66 | $274,152.63 | 0 | — | — |
| 2007-12-28 | $303,790.78 | $303,790.79 | 0 | — | — |
| 2007-12-27 | $279,092.34 | $279,092.32 | 0 | — | — |
| 2007-12-26 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2007-12-24 | $330,959.06 | $330,959.00 | 0 | — | — |
| 2007-12-21 | $301,320.94 | $301,320.94 | 0 | — | — |
| 2007-12-20 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2007-12-19 | $335,898.75 | $335,898.75 | 0 | — | — |
| 2007-12-18 | $335,898.75 | $335,898.75 | 0 | — | — |
| 2007-12-17 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2007-12-14 | $335,898.75 | $335,898.75 | 0 | — | — |
| 2007-12-13 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2007-12-12 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2007-12-11 | $335,898.75 | $335,898.75 | 0 | — | — |
| 2007-12-10 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2007-12-07 | $372,946.41 | $372,946.38 | 0 | — | — |
| 2007-12-06 | $390,235.31 | $390,235.34 | 0 | — | — |
| 2007-12-05 | $353,187.66 | $353,187.65 | 0 | — | — |
| 2007-12-04 | $340,838.44 | $340,838.44 | 0 | — | — |
| 2007-12-03 | $306,260.63 | $306,260.61 | 0 | — | — |
| 2007-11-30 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2007-11-29 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2007-11-28 | $316,140.00 | $316,140.00 | 0 | — | — |
| 2007-11-27 | $358,127.34 | $358,127.32 | 0 | — | — |
| 2007-11-26 | $363,067.03 | $363,067.04 | 0 | — | — |
| 2007-11-23 | $308,730.47 | $308,730.45 | 0 | — | — |
| 2007-11-21 | $335,898.75 | $335,898.75 | 0 | — | — |
| 2007-11-20 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2007-11-19 | $318,609.84 | $318,609.81 | 0 | — | — |
| 2007-11-16 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2007-11-15 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2007-11-14 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2007-11-13 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2007-11-12 | $387,765.47 | $387,765.48 | 0 | — | — |
| 2007-11-09 | $397,644.84 | $397,644.83 | 0 | — | — |
| 2007-11-08 | $402,584.53 | $402,584.55 | 0 | — | — |
| 2007-11-07 | $400,114.69 | $400,114.69 | 0 | — | — |
| 2007-11-06 | $405,054.38 | $405,054.36 | 0 | — | — |
| 2007-11-05 | $395,175.00 | $395,174.98 | 0 | — | — |
| 2007-11-02 | $405,054.38 | $405,054.36 | 0 | — | — |
| 2007-11-01 | $417,403.59 | $417,403.57 | 0 | — | — |
| 2007-10-31 | $407,524.22 | $407,524.18 | 0 | — | — |
| 2007-10-30 | $397,644.84 | $397,644.83 | 0 | — | — |
| 2007-10-29 | $405,054.38 | $405,054.36 | 0 | — | — |
| 2007-10-26 | $402,584.53 | $402,584.55 | 0 | — | — |
| 2007-10-25 | $407,524.22 | $407,524.18 | 0 | — | — |
| 2007-10-24 | $409,994.06 | $409,994.04 | 0 | — | — |
| 2007-10-23 | $407,524.22 | $407,524.18 | 0 | — | — |
| 2007-10-22 | $395,175.00 | $395,174.98 | 0 | — | — |
| 2007-10-19 | $395,175.00 | $395,174.98 | 0 | — | — |
| 2007-10-18 | $424,813.13 | $424,813.10 | 0 | — | — |
| 2007-10-17 | $439,632.19 | $439,632.20 | 0 | — | — |
| 2007-10-16 | $442,102.03 | $442,102.02 | 0 | — | — |
| 2007-10-15 | $437,162.34 | $437,162.34 | 0 | — | — |
| 2007-10-12 | $461,860.78 | $461,860.75 | 0 | — | — |
| 2007-10-11 | $451,981.41 | $451,981.40 | 0 | — | — |
| 2007-10-10 | $461,860.78 | $461,860.75 | 0 | — | — |
| 2007-10-09 | $464,330.63 | $464,330.61 | 0 | — | — |
| 2007-10-08 | $434,692.50 | $434,692.44 | 0 | — | — |
| 2007-10-05 | $447,041.72 | $447,041.73 | 0 | — | — |
| 2007-10-04 | $432,222.66 | $432,222.59 | 0 | — | — |
| 2007-10-03 | $419,873.44 | $419,873.42 | 0 | — | — |
| 2007-10-02 | $417,403.59 | $417,403.57 | 0 | — | — |
| 2007-10-01 | $412,463.91 | $412,463.89 | 0 | — | — |
| 2007-09-28 | $414,933.75 | $414,933.75 | 0 | — | — |
| 2007-09-27 | $417,403.59 | $417,403.57 | 0 | — | — |
| 2007-09-26 | $417,403.59 | $417,403.57 | 0 | — | — |
| 2007-09-25 | $432,222.66 | $432,222.59 | 0 | — | — |
| 2007-09-24 | $409,994.06 | $409,994.04 | 0 | — | — |
| 2007-09-21 | $407,524.22 | $407,524.18 | 0 | — | — |
| 2007-09-20 | $417,403.59 | $417,403.57 | 0 | — | — |
| 2007-09-19 | $407,524.22 | $407,524.18 | 0 | — | — |
| 2007-09-18 | $422,343.28 | $422,343.28 | 0 | — | — |
| 2007-09-17 | $429,752.81 | $429,752.77 | 0 | — | — |
| 2007-09-14 | $437,162.34 | $437,162.34 | 0 | — | — |
| 2007-09-13 | $437,162.34 | $437,162.34 | 0 | — | — |
| 2007-09-12 | $439,632.19 | $439,632.20 | 0 | — | — |
| 2007-09-11 | $432,222.66 | $432,222.59 | 0 | — | — |
| 2007-09-10 | $434,692.50 | $434,692.44 | 0 | — | — |
| 2007-09-07 | $444,571.88 | $444,571.87 | 0 | — | — |
| 2007-09-06 | $451,981.41 | $451,981.40 | 0 | — | — |
| 2007-09-05 | $449,511.56 | $449,511.59 | 0 | — | — |
| 2007-09-04 | $454,451.25 | $454,451.22 | 0 | — | — |
| 2007-08-31 | $454,451.25 | $454,451.22 | 0 | — | — |
| 2007-08-30 | $434,692.50 | $434,692.44 | 0 | — | — |
| 2007-08-29 | $456,921.09 | $456,921.08 | 0 | — | — |
| 2007-08-28 | $451,981.41 | $451,981.40 | 0 | — | — |
| 2007-08-27 | $442,102.03 | $442,102.02 | 0 | — | — |
| 2007-08-24 | $454,451.25 | $454,451.22 | 0 | — | — |
| 2007-08-23 | $461,860.78 | $461,860.75 | 0 | — | — |
| 2007-08-22 | $454,451.25 | $454,451.22 | 0 | — | — |
| 2007-08-21 | $414,933.75 | $414,933.75 | 0 | — | — |
| 2007-08-20 | $422,343.28 | $422,343.28 | 0 | — | — |
| 2007-08-17 | $471,740.16 | $471,740.14 | 0 | — | — |
| 2007-08-16 | $493,968.75 | $493,968.73 | 0 | — | — |
| 2007-08-15 | $516,197.34 | $516,197.28 | 0 | — | — |
| 2007-08-14 | $501,378.28 | $501,378.30 | 0 | — | — |
| 2007-08-13 | $493,968.75 | $493,968.73 | 0 | — | — |
| 2007-08-10 | $461,860.78 | $461,860.75 | 0 | — | — |
| 2007-08-09 | $449,511.56 | $449,511.59 | 0 | — | — |
| 2007-08-08 | $447,041.72 | $447,041.73 | 0 | — | — |
| 2007-08-07 | $390,235.31 | $390,235.34 | 0 | — | — |
| 2007-08-06 | $424,813.13 | $424,813.10 | 0 | — | — |
| 2007-08-03 | $459,390.94 | $459,390.89 | 0 | — | — |
| 2007-08-02 | $459,390.94 | $459,390.89 | 0 | — | — |
| 2007-08-01 | $459,390.94 | $459,390.89 | 0 | — | — |
| 2007-07-31 | $461,860.78 | $461,860.75 | 0 | — | — |
| 2007-07-30 | $464,330.63 | $464,330.61 | 0 | — | — |
| 2007-07-27 | $471,740.16 | $471,740.14 | 0 | — | — |
| 2007-07-26 | $486,559.22 | $486,559.16 | 0 | — | — |
| 2007-07-25 | $506,317.97 | $506,317.97 | 0 | — | — |
| 2007-07-24 | $506,317.97 | $506,317.97 | 0 | — | — |
| 2007-07-23 | $508,787.81 | $508,787.83 | 0 | — | — |
| 2007-07-20 | $526,076.75 | $526,076.75 | 0 | — | — |
| 2007-07-19 | $526,076.75 | $526,076.75 | 0 | — | — |
| 2007-07-18 | $521,137.03 | $521,136.99 | 0 | — | — |
| 2007-07-17 | $526,076.75 | $526,076.75 | 0 | — | — |
| 2007-07-16 | $523,606.88 | $523,606.85 | 0 | — | — |
| 2007-07-13 | $526,076.75 | $526,076.75 | 0 | — | — |
| 2007-07-12 | $533,486.25 | $533,486.24 | 0 | — | — |
| 2007-07-11 | $533,486.25 | $533,486.24 | 0 | — | — |
| 2007-07-10 | $545,835.50 | $545,835.44 | 0 | — | — |
| 2007-07-09 | $550,775.19 | $550,775.16 | 0 | — | — |
| 2007-07-06 | $555,714.88 | $555,714.83 | 0 | — | — |
| 2007-07-05 | $568,064.06 | $568,064.07 | 0 | — | — |
| 2007-07-03 | $595,232.38 | $595,232.38 | 0 | — | — |
| 2007-07-02 | $600,172.06 | $600,172.01 | 0 | — | — |
| 2007-06-29 | $577,943.44 | $577,943.42 | 0 | — | — |
| 2007-06-28 | $580,413.31 | $580,413.32 | 0 | — | — |
| 2007-06-27 | $592,762.50 | $592,762.48 | 0 | — | — |
| 2007-06-26 | $540,895.81 | $540,895.73 | 0 | — | — |
| 2007-06-25 | $540,895.81 | $540,895.73 | 0 | — | — |
| 2007-06-22 | $531,016.44 | $531,016.42 | 0 | — | — |
| 2007-06-21 | $543,365.63 | $543,365.59 | 0 | — | — |
| 2007-06-20 | $533,486.25 | $533,486.24 | 0 | — | — |
| 2007-06-19 | $531,016.44 | $531,016.42 | 0 | — | — |
| 2007-06-18 | $533,486.25 | $533,486.24 | 0 | — | — |
| 2007-06-15 | $543,365.63 | $543,365.59 | 0 | — | — |
| 2007-06-14 | $545,835.50 | $545,835.44 | 0 | — | — |
| 2007-06-13 | $555,714.88 | $555,714.83 | 0 | — | — |
| 2007-06-12 | $590,292.69 | $590,292.67 | 0 | — | — |
| 2007-06-11 | $587,822.81 | $587,822.81 | 0 | — | — |
| 2007-06-08 | $610,051.44 | $610,051.44 | 0 | — | — |
| 2007-06-07 | $642,159.38 | $642,159.30 | 0 | — | — |
| 2007-06-06 | $649,568.94 | $649,568.87 | 0 | — | — |
| 2007-06-05 | $679,207.06 | $679,207.03 | 0 | — | — |
| 2007-06-04 | $701,435.63 | $701,435.66 | 0 | — | — |
| 2007-06-01 | $694,026.13 | $694,026.09 | 0 | — | — |
| 2007-05-31 | $684,146.75 | $684,146.75 | 0 | — | — |
| 2007-05-30 | $656,978.44 | $656,978.40 | 0 | — | — |
| 2007-05-29 | $629,810.19 | $629,810.14 | 0 | — | — |
| 2007-05-25 | $617,460.94 | $617,460.89 | 0 | — | — |
| 2007-05-24 | $577,943.44 | $577,943.42 | 0 | — | — |
| 2007-05-23 | $624,870.50 | $624,870.46 | 0 | — | — |
| 2007-05-22 | $671,797.50 | $671,797.50 | 0 | — | — |
| 2007-05-21 | $681,676.88 | $681,676.89 | 0 | — | — |
| 2007-05-18 | $676,737.19 | $676,737.18 | 0 | — | — |
| 2007-05-17 | $676,737.19 | $676,737.18 | 0 | — | — |
| 2007-05-16 | $691,556.25 | $691,556.24 | 0 | — | — |
| 2007-05-15 | $679,207.06 | $679,207.03 | 0 | — | — |
| 2007-05-14 | $681,676.88 | $681,676.89 | 0 | — | — |
| 2007-05-11 | $664,388.00 | $664,387.97 | 0 | — | — |
| 2007-05-10 | $637,219.69 | $637,219.63 | 0 | — | — |
| 2007-05-09 | $666,857.81 | $666,857.71 | 0 | — | — |
| 2007-05-08 | $656,978.44 | $656,978.40 | 0 | — | — |
| 2007-05-07 | $691,556.25 | $691,556.24 | 0 | — | — |
| 2007-05-04 | $684,146.75 | $684,146.75 | 0 | — | — |
| 2007-05-03 | $689,086.44 | $689,086.46 | 0 | — | — |
| 2007-05-02 | $637,219.69 | $637,219.63 | 0 | — | — |
| 2007-05-01 | $654,508.63 | $654,508.58 | 1 | — | — |
| 2007-04-30 | $654,508.63 | $654,508.58 | 0 | — | — |
| 2007-04-27 | $607,581.56 | $607,581.58 | 1 | — | — |
| 2007-04-26 | $671,797.50 | $671,797.50 | 1 | — | — |
| 2007-04-25 | $689,086.44 | $689,086.46 | 1 | — | — |
| 2007-04-24 | $676,737.19 | $676,737.18 | 1 | — | — |
| 2007-04-23 | $666,857.81 | $666,857.71 | 1 | — | — |
| 2007-04-20 | $629,810.19 | $629,810.14 | 0 | — | — |
| 2007-04-19 | $602,641.88 | $602,641.87 | 0 | — | — |
| 2007-04-18 | $592,762.50 | $592,762.48 | 0 | — | — |
| 2007-04-17 | $600,172.06 | $600,172.01 | 0 | — | — |
| 2007-04-16 | $590,292.69 | $590,292.67 | 0 | — | — |
| 2007-04-13 | $605,111.75 | $605,111.73 | 1 | — | — |
| 2007-04-12 | $573,003.75 | $573,003.75 | 0 | — | — |
| 2007-04-11 | $575,473.63 | $575,473.61 | 0 | — | — |
| 2007-04-10 | $580,413.31 | $580,413.32 | 0 | — | — |
| 2007-04-09 | $575,473.63 | $575,473.61 | 0 | — | — |
| 2007-04-05 | $592,762.50 | $592,762.48 | 0 | — | — |
| 2007-04-04 | $592,762.50 | $592,762.48 | 1 | — | — |
| 2007-04-03 | $582,883.13 | $582,883.14 | 0 | — | — |
| 2007-04-02 | $595,232.38 | $595,232.38 | 1 | — | — |
| 2007-03-30 | $602,641.88 | $602,641.87 | 5 | — | — |
| 2007-03-29 | $575,473.63 | $575,473.61 | 0 | — | — |
| 2007-03-28 | $587,822.81 | $587,822.81 | 1 | — | — |
| 2007-03-27 | $607,581.56 | $607,581.58 | 1 | — | — |
| 2007-03-26 | $565,594.25 | $565,594.18 | 0 | — | — |
| 2007-03-23 | $533,486.25 | $533,486.24 | 1 | — | — |
| 2007-03-22 | $595,232.38 | $595,232.38 | 1 | — | — |
| 2007-03-21 | $575,473.63 | $575,473.61 | 3 | — | — |
| 2007-03-20 | $518,667.19 | $518,667.14 | 0 | — | — |
| 2007-03-19 | $511,257.66 | $511,257.65 | 0 | — | — |
| 2007-03-16 | $518,667.19 | $518,667.14 | 0 | — | — |
| 2007-03-15 | $511,257.66 | $511,257.65 | 0 | — | — |
| 2007-03-14 | $501,378.28 | $501,378.30 | 0 | — | — |
| 2007-03-13 | $501,378.28 | $501,378.30 | 0 | — | — |
| 2007-03-12 | $513,727.50 | $513,727.46 | 1 | — | — |
| 2007-03-09 | $493,968.75 | $493,968.73 | 1 | — | — |
| 2007-03-08 | $501,378.28 | $501,378.30 | 0 | — | — |
| 2007-03-07 | $491,498.91 | $491,498.87 | 1 | — | — |
| 2007-03-06 | $523,606.88 | $523,606.85 | 1 | — | — |
| 2007-03-05 | $550,775.19 | $550,775.16 | 1 | — | — |
| 2007-03-02 | $481,619.53 | $481,619.52 | 0 | — | — |
| 2007-03-01 | $461,860.78 | $461,860.75 | 0 | — | — |
| 2007-02-28 | $461,860.78 | $461,860.75 | 0 | — | — |
| 2007-02-27 | $459,390.94 | $459,390.89 | 0 | — | — |
| 2007-02-26 | $481,619.53 | $481,619.52 | 0 | — | — |
| 2007-02-23 | $486,559.22 | $486,559.16 | 0 | — | — |
| 2007-02-22 | $471,740.16 | $471,740.14 | 0 | — | — |
| 2007-02-21 | $451,981.41 | $451,981.40 | 0 | — | — |
| 2007-02-20 | $493,968.75 | $493,968.73 | 0 | — | — |
| 2007-02-16 | $481,619.53 | $481,619.52 | 0 | — | — |
| 2007-02-15 | $498,908.44 | $498,908.44 | 0 | — | — |
| 2007-02-14 | $493,968.75 | $493,968.73 | 0 | — | — |
| 2007-02-13 | $503,848.13 | $503,848.12 | 0 | — | — |
| 2007-02-12 | $447,041.72 | $447,041.73 | 0 | — | — |
| 2007-02-09 | $451,981.41 | $451,981.40 | 0 | — | — |
| 2007-02-08 | $461,860.78 | $461,860.75 | 0 | — | — |
| 2007-02-07 | $469,270.31 | $469,270.28 | 0 | — | — |
| 2007-02-06 | $474,210.00 | $474,209.99 | 0 | — | — |
| 2007-02-05 | $447,041.72 | $447,041.73 | 0 | — | — |
| 2007-02-02 | $449,511.56 | $449,511.59 | 0 | — | — |
| 2007-02-01 | $456,921.09 | $456,921.08 | 0 | — | — |
| 2007-01-31 | $454,451.25 | $454,451.22 | 0 | — | — |
| 2007-01-30 | $461,860.78 | $461,860.75 | 0 | — | — |
| 2007-01-29 | $493,968.75 | $493,968.73 | 0 | — | — |
| 2007-01-26 | $508,787.81 | $508,787.83 | 0 | — | — |
| 2007-01-25 | $493,968.75 | $493,968.73 | 0 | — | — |
| 2007-01-24 | $496,438.59 | $496,438.59 | 0 | — | — |
| 2007-01-23 | $496,438.59 | $496,438.59 | 0 | — | — |
| 2007-01-22 | $501,378.28 | $501,378.30 | 0 | — | — |
| 2007-01-19 | $498,908.44 | $498,908.44 | 0 | — | — |
| 2007-01-18 | $498,908.44 | $498,908.44 | 0 | — | — |
| 2007-01-17 | $501,378.28 | $501,378.30 | 0 | — | — |
| 2007-01-16 | $503,848.13 | $503,848.12 | 0 | — | — |
| 2007-01-12 | $498,908.44 | $498,908.44 | 0 | — | — |
| 2007-01-11 | $506,317.97 | $506,317.97 | 0 | — | — |
| 2007-01-10 | $506,317.97 | $506,317.97 | 0 | — | — |
| 2007-01-09 | $523,606.88 | $523,606.85 | 0 | — | — |
| 2007-01-08 | $513,727.50 | $513,727.46 | 0 | — | — |
| 2007-01-05 | $521,137.03 | $521,136.99 | 0 | — | — |
| 2007-01-04 | $518,667.19 | $518,667.14 | 0 | — | — |
| 2007-01-03 | $523,606.88 | $523,606.85 | 0 | — | — |