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
- 1994-04-08 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 | $14,462.40 | $14,462.40 | 35 | — | — |
| 2007-12-28 | $15,398.33 | $15,398.33 | 41 | — | — |
| 2007-12-27 | $15,153.20 | $15,153.20 | 28 | — | — |
| 2007-12-26 | $14,930.36 | $14,930.36 | 48 | — | — |
| 2007-12-24 | $15,353.76 | $15,353.76 | 25 | — | — |
| 2007-12-21 | $13,905.29 | $13,905.29 | 45 | — | — |
| 2007-12-20 | $11,922.01 | $11,922.01 | 48 | — | — |
| 2007-12-19 | $11,855.15 | $11,855.15 | 119 | — | — |
| 2007-12-18 | $13,682.45 | $13,682.45 | 25 | — | — |
| 2007-12-17 | $13,883.01 | $13,883.01 | 38 | — | — |
| 2007-12-14 | $14,440.11 | $14,440.11 | 20 | — | — |
| 2007-12-13 | $14,506.96 | $14,506.96 | 22 | — | — |
| 2007-12-12 | $14,484.68 | $14,484.68 | 52 | — | — |
| 2007-12-11 | $14,417.83 | $14,417.83 | 86 | — | — |
| 2007-12-10 | $15,977.72 | $15,977.72 | 30 | — | — |
| 2007-12-07 | $16,713.09 | $16,713.09 | 33 | — | — |
| 2007-12-06 | $16,334.26 | $16,334.26 | 30 | — | — |
| 2007-12-05 | $15,933.15 | $15,933.15 | 14 | — | — |
| 2007-12-04 | $15,732.59 | $15,732.59 | 14 | — | — |
| 2007-12-03 | $15,754.88 | $15,754.88 | 21 | — | — |
| 2007-11-30 | $15,732.59 | $15,732.59 | 47 | — | — |
| 2007-11-29 | $15,509.75 | $15,509.75 | 28 | — | — |
| 2007-11-28 | $15,420.61 | $15,420.61 | 14 | — | — |
| 2007-11-27 | $14,729.80 | $14,729.80 | 22 | — | — |
| 2007-11-26 | $14,796.66 | $14,796.66 | 35 | — | — |
| 2007-11-23 | $15,264.62 | $15,264.62 | 27 | — | — |
| 2007-11-21 | $15,041.78 | $15,041.78 | 40 | — | — |
| 2007-11-20 | $14,729.80 | $14,729.80 | 40 | — | — |
| 2007-11-19 | $14,885.79 | $14,885.79 | 35 | — | — |
| 2007-11-16 | $14,729.80 | $14,729.80 | 56 | — | — |
| 2007-11-15 | $15,197.77 | $15,197.77 | 57 | — | — |
| 2007-11-14 | $16,222.84 | $16,222.84 | 28 | — | — |
| 2007-11-13 | $16,133.71 | $16,133.71 | 19 | — | — |
| 2007-11-12 | $15,933.15 | $15,933.15 | 21 | — | — |
| 2007-11-09 | $16,267.41 | $16,267.41 | 20 | — | — |
| 2007-11-08 | $16,356.55 | $16,356.55 | 23 | — | — |
| 2007-11-07 | $16,267.41 | $16,267.41 | 67 | — | — |
| 2007-11-06 | $15,910.86 | $15,910.86 | 37 | — | — |
| 2007-11-05 | $15,977.72 | $15,977.72 | 64 | — | — |
| 2007-11-02 | $16,267.41 | $16,267.41 | 34 | — | — |
| 2007-11-01 | $16,022.28 | $16,022.28 | 198 | — | — |
| 2007-10-31 | $18,495.82 | $18,495.82 | 81 | — | — |
| 2007-10-30 | $19,676.88 | $19,676.88 | 58 | — | — |
| 2007-10-29 | $20,100.28 | $20,100.28 | 67 | — | — |
| 2007-10-26 | $21,593.31 | $21,593.31 | 19 | — | — |
| 2007-10-25 | $21,504.18 | $21,504.18 | 18 | — | — |
| 2007-10-24 | $21,972.14 | $21,972.14 | 33 | — | — |
| 2007-10-23 | $22,061.28 | $22,061.28 | 31 | — | — |
| 2007-10-22 | $21,883.01 | $21,883.01 | 27 | — | — |
| 2007-10-19 | $22,729.80 | $22,729.80 | 12 | — | — |
| 2007-10-18 | $22,729.80 | $22,729.80 | 14 | — | — |
| 2007-10-17 | $22,885.79 | $22,885.79 | 9 | — | — |
| 2007-10-16 | $22,885.79 | $22,885.79 | 4 | — | — |
| 2007-10-15 | $23,064.07 | $23,064.07 | 17 | — | — |
| 2007-10-12 | $23,554.32 | $23,554.32 | 12 | — | — |
| 2007-10-11 | $23,353.76 | $23,353.76 | 23 | — | — |
| 2007-10-10 | $23,019.50 | $23,019.50 | 17 | — | — |
| 2007-10-09 | $22,952.65 | $22,952.65 | 41 | — | — |
| 2007-10-08 | $23,264.62 | $23,264.62 | 22 | — | — |
| 2007-10-05 | $23,933.15 | $23,933.15 | 17 | — | — |
| 2007-10-04 | $24,401.11 | $24,401.11 | 25 | — | — |
| 2007-10-03 | $23,910.86 | $23,910.86 | 76 | — | — |
| 2007-10-02 | $23,955.43 | $23,955.43 | 33 | — | — |
| 2007-10-01 | $24,958.22 | $24,958.22 | 28 | — | — |
| 2007-09-28 | $25,002.79 | $25,002.79 | 52 | — | — |
| 2007-09-27 | $26,451.25 | $26,451.25 | 15 | — | — |
| 2007-09-26 | $27,587.74 | $27,587.74 | 14 | — | — |
| 2007-09-25 | $27,342.62 | $27,342.62 | 17 | — | — |
| 2007-09-24 | $27,632.31 | $27,632.31 | 15 | — | — |
| 2007-09-21 | $28,523.68 | $28,523.68 | 26 | — | — |
| 2007-09-20 | $28,456.82 | $28,456.82 | 26 | — | — |
| 2007-09-19 | $28,077.99 | $28,077.99 | 17 | — | — |
| 2007-09-18 | $27,899.72 | $27,899.72 | 25 | — | — |
| 2007-09-17 | $28,367.69 | $28,367.69 | 9 | — | — |
| 2007-09-14 | $27,944.29 | $27,944.29 | 13 | — | — |
| 2007-09-13 | $28,144.85 | $28,144.85 | 16 | — | — |
| 2007-09-12 | $28,501.39 | $28,501.39 | 19 | — | — |
| 2007-09-11 | $28,701.95 | $28,701.95 | 13 | — | — |
| 2007-09-10 | $28,835.65 | $28,835.65 | 14 | — | — |
| 2007-09-07 | $28,724.23 | $28,724.23 | 19 | — | — |
| 2007-09-06 | $29,192.20 | $29,192.20 | 16 | — | — |
| 2007-09-05 | $28,746.52 | $28,746.52 | 21 | — | — |
| 2007-09-04 | $28,969.36 | $28,969.36 | 24 | — | — |
| 2007-08-31 | $29,504.18 | $29,504.18 | 16 | — | — |
| 2007-08-30 | $29,883.01 | $29,883.01 | 28 | — | — |
| 2007-08-29 | $29,860.72 | $29,860.72 | 51 | — | — |
| 2007-08-28 | $29,169.92 | $29,169.92 | 40 | — | — |
| 2007-08-27 | $26,963.79 | $26,963.79 | 18 | — | — |
| 2007-08-24 | $26,696.38 | $26,696.38 | 34 | — | — |
| 2007-08-23 | $25,805.01 | $25,805.01 | 50 | — | — |
| 2007-08-22 | $23,910.86 | $23,910.86 | 21 | — | — |
| 2007-08-21 | $24,289.69 | $24,289.69 | 14 | — | — |
| 2007-08-20 | $24,311.98 | $24,311.98 | 7 | — | — |
| 2007-08-17 | $24,512.54 | $24,512.54 | 25 | — | — |
| 2007-08-16 | $23,041.78 | $23,041.78 | 108 | — | — |
| 2007-08-15 | $24,512.54 | $24,512.54 | 62 | — | — |
| 2007-08-14 | $25,849.58 | $25,849.58 | 13 | — | — |
| 2007-08-13 | $25,961.00 | $25,961.00 | 33 | — | — |
| 2007-08-10 | $26,518.11 | $26,518.11 | 29 | — | — |
| 2007-08-09 | $27,186.63 | $27,186.63 | 96 | — | — |
| 2007-08-08 | $28,791.09 | $28,791.09 | 31 | — | — |
| 2007-08-07 | $28,791.09 | $28,791.09 | 15 | — | — |
| 2007-08-06 | $28,563.79 | $28,563.79 | 19 | — | — |
| 2007-08-03 | $28,233.98 | $28,233.98 | 37 | — | — |
| 2007-08-02 | $27,520.89 | $27,520.89 | 26 | — | — |
| 2007-08-01 | $27,966.57 | $27,966.57 | 37 | — | — |
| 2007-07-31 | $27,988.86 | $27,988.86 | 9 | — | — |
| 2007-07-30 | $27,855.15 | $27,855.15 | 24 | — | — |
| 2007-07-27 | $27,766.02 | $27,766.02 | 62 | — | — |
| 2007-07-26 | $28,991.64 | $28,991.64 | 42 | — | — |
| 2007-07-25 | $28,969.36 | $28,969.36 | 53 | — | — |
| 2007-07-24 | $29,749.30 | $29,749.30 | 24 | — | — |
| 2007-07-23 | $29,860.72 | $29,860.72 | 21 | — | — |
| 2007-07-20 | $30,105.85 | $30,105.85 | 24 | — | — |
| 2007-07-19 | $29,727.02 | $29,727.02 | 34 | — | — |
| 2007-07-18 | $29,682.45 | $29,682.45 | 40 | — | — |
| 2007-07-17 | $29,481.89 | $29,481.89 | 49 | — | — |
| 2007-07-16 | $29,437.33 | $29,437.33 | 28 | — | — |
| 2007-07-13 | $29,972.14 | $29,972.14 | 32 | — | — |
| 2007-07-12 | $30,417.83 | $30,417.83 | 43 | — | — |
| 2007-07-11 | $30,373.26 | $30,373.26 | 32 | — | — |
| 2007-07-10 | $30,752.09 | $30,752.09 | 55 | — | — |
| 2007-07-09 | $31,286.91 | $31,286.91 | 82 | — | — |
| 2007-07-06 | $32,646.24 | $32,646.24 | 61 | — | — |
| 2007-07-05 | $32,579.39 | $32,579.39 | 73 | — | — |
| 2007-07-03 | $31,487.46 | $31,487.46 | 34 | — | — |
| 2007-07-02 | $31,465.18 | $31,465.18 | 90 | — | — |
| 2007-06-29 | $30,729.80 | $30,729.80 | 40 | — | — |
| 2007-06-28 | $30,707.52 | $30,707.52 | 41 | — | — |
| 2007-06-27 | $30,395.54 | $30,395.54 | 76 | — | — |
| 2007-06-26 | $29,660.17 | $29,660.17 | 55 | — | — |
| 2007-06-25 | $28,501.39 | $28,501.39 | 51 | — | — |
| 2007-06-22 | $28,278.55 | $28,278.55 | 114 | — | — |
| 2007-06-21 | $27,097.49 | $27,097.49 | 36 | — | — |
| 2007-06-20 | $27,654.60 | $27,654.60 | 28 | — | — |
| 2007-06-19 | $27,721.45 | $27,721.45 | 27 | — | — |
| 2007-06-18 | $27,520.89 | $27,520.89 | 31 | — | — |
| 2007-06-15 | $28,077.99 | $28,077.99 | 29 | — | — |
| 2007-06-14 | $27,788.30 | $27,788.30 | 45 | — | — |
| 2007-06-13 | $27,387.19 | $27,387.19 | 34 | — | — |
| 2007-06-12 | $27,832.87 | $27,832.87 | 16 | — | — |
| 2007-06-11 | $28,345.40 | $28,345.40 | 18 | — | — |
| 2007-06-08 | $29,013.93 | $29,013.93 | 26 | — | — |
| 2007-06-07 | $28,456.82 | $28,456.82 | 15 | — | — |
| 2007-06-06 | $28,412.26 | $28,412.26 | 30 | — | — |
| 2007-06-05 | $28,768.80 | $28,768.80 | 26 | — | — |
| 2007-06-04 | $28,657.38 | $28,657.38 | 30 | — | — |
| 2007-06-01 | $29,103.06 | $29,103.06 | 54 | — | — |
| 2007-05-31 | $27,052.92 | $27,052.92 | 52 | — | — |
| 2007-05-30 | $27,186.63 | $27,186.63 | 17 | — | — |
| 2007-05-29 | $27,275.77 | $27,275.77 | 27 | — | — |
| 2007-05-25 | $27,186.63 | $27,186.63 | 22 | — | — |
| 2007-05-24 | $27,075.21 | $27,075.21 | 29 | — | — |
| 2007-05-23 | $27,275.77 | $27,275.77 | 32 | — | — |
| 2007-05-22 | $27,186.63 | $27,186.63 | 35 | — | — |
| 2007-05-21 | $26,406.69 | $26,406.69 | 22 | — | — |
| 2007-05-18 | $26,518.11 | $26,518.11 | 35 | — | — |
| 2007-05-17 | $25,760.45 | $25,760.45 | 18 | — | — |
| 2007-05-16 | $25,649.03 | $25,649.03 | 34 | — | — |
| 2007-05-15 | $25,961.00 | $25,961.00 | 63 | — | — |
| 2007-05-14 | $27,008.36 | $27,008.36 | 36 | — | — |
| 2007-05-11 | $28,389.97 | $28,389.97 | 20 | — | — |
| 2007-05-10 | $28,345.40 | $28,345.40 | 25 | — | — |
| 2007-05-09 | $28,857.94 | $28,857.94 | 10 | — | — |
| 2007-05-08 | $29,370.47 | $29,370.47 | 30 | — | — |
| 2007-05-07 | $29,972.14 | $29,972.14 | 44 | — | — |
| 2007-05-04 | $28,612.81 | $28,612.81 | 25 | — | — |
| 2007-05-03 | $28,033.43 | $28,033.43 | 12 | — | — |
| 2007-05-02 | $27,855.15 | $27,855.15 | 21 | — | — |
| 2007-05-01 | $28,167.13 | $28,167.13 | 18 | — | — |
| 2007-04-30 | $28,501.39 | $28,501.39 | 36 | — | — |
| 2007-04-27 | $29,548.75 | $29,548.75 | 74 | — | — |
| 2007-04-26 | $29,504.18 | $29,504.18 | 47 | — | — |
| 2007-04-25 | $27,788.30 | $27,788.30 | 45 | — | — |
| 2007-04-24 | $27,610.03 | $27,610.03 | 28 | — | — |
| 2007-04-23 | $27,164.35 | $27,164.35 | 36 | — | — |
| 2007-04-20 | $27,298.05 | $27,298.05 | 36 | — | — |
| 2007-04-19 | $26,941.50 | $26,941.50 | 61 | — | — |
| 2007-04-18 | $27,030.64 | $27,030.64 | 46 | — | — |
| 2007-04-17 | $26,384.40 | $26,384.40 | 22 | — | — |
| 2007-04-16 | $26,339.83 | $26,339.83 | 68 | — | — |
| 2007-04-13 | $25,782.73 | $25,782.73 | 51 | — | — |
| 2007-04-12 | $25,225.63 | $25,225.63 | 59 | — | — |
| 2007-04-11 | $24,289.69 | $24,289.69 | 26 | — | — |
| 2007-04-10 | $24,178.27 | $24,178.27 | 20 | — | — |
| 2007-04-09 | $24,557.10 | $24,557.10 | 17 | — | — |
| 2007-04-05 | $24,958.22 | $24,958.22 | 32 | — | — |
| 2007-04-04 | $24,623.96 | $24,623.96 | 16 | — | — |
| 2007-04-03 | $24,891.37 | $24,891.37 | 19 | — | — |
| 2007-04-02 | $24,623.96 | $24,623.96 | 27 | — | — |
| 2007-03-30 | $24,133.71 | $24,133.71 | 71 | — | — |
| 2007-03-29 | $24,445.68 | $24,445.68 | 24 | — | — |
| 2007-03-28 | $24,557.10 | $24,557.10 | 68 | — | — |
| 2007-03-27 | $24,267.41 | $24,267.41 | 235 | — | — |
| 2007-03-26 | $19,164.35 | $19,164.35 | 134 | — | — |
| 2007-03-23 | $22,551.53 | $22,551.53 | 35 | — | — |
| 2007-03-22 | $22,640.67 | $22,640.67 | 20 | — | — |
| 2007-03-21 | $23,064.07 | $23,064.07 | 52 | — | — |
| 2007-03-20 | $24,178.27 | $24,178.27 | 28 | — | — |
| 2007-03-19 | $24,802.23 | $24,802.23 | 4 | — | — |
| 2007-03-16 | $24,713.09 | $24,713.09 | 23 | — | — |
| 2007-03-15 | $24,713.09 | $24,713.09 | 6 | — | — |
| 2007-03-14 | $24,824.51 | $24,824.51 | 10 | — | — |
| 2007-03-13 | $24,579.39 | $24,579.39 | 20 | — | — |
| 2007-03-12 | $24,579.39 | $24,579.39 | 17 | — | — |
| 2007-03-09 | $24,735.38 | $24,735.38 | 8 | — | — |
| 2007-03-08 | $24,512.54 | $24,512.54 | 27 | — | — |
| 2007-03-07 | $24,378.83 | $24,378.83 | 29 | — | — |
| 2007-03-06 | $23,732.59 | $23,732.59 | 13 | — | — |
| 2007-03-05 | $23,754.88 | $23,754.88 | 23 | — | — |
| 2007-03-02 | $24,111.42 | $24,111.42 | 47 | — | — |
| 2007-03-01 | $24,935.93 | $24,935.93 | 27 | — | — |
| 2007-02-28 | $25,247.91 | $25,247.91 | 17 | — | — |
| 2007-02-27 | $25,292.48 | $25,292.48 | 40 | — | — |
| 2007-02-26 | $25,671.31 | $25,671.31 | 14 | — | — |
| 2007-02-23 | $25,158.77 | $25,158.77 | 16 | — | — |
| 2007-02-22 | $25,292.48 | $25,292.48 | 17 | — | — |
| 2007-02-21 | $25,337.05 | $25,337.05 | 18 | — | — |
| 2007-02-20 | $24,846.80 | $24,846.80 | 27 | — | — |
| 2007-02-16 | $25,381.62 | $25,381.62 | 9 | — | — |
| 2007-02-15 | $25,515.32 | $25,515.32 | 10 | — | — |
| 2007-02-14 | $25,270.20 | $25,270.20 | 9 | — | — |
| 2007-02-13 | $25,292.48 | $25,292.48 | 14 | — | — |
| 2007-02-12 | $25,158.77 | $25,158.77 | 9 | — | — |
| 2007-02-09 | $25,225.63 | $25,225.63 | 21 | — | — |
| 2007-02-08 | $25,515.32 | $25,515.32 | 24 | — | — |
| 2007-02-07 | $24,913.65 | $24,913.65 | 22 | — | — |
| 2007-02-06 | $25,181.06 | $25,181.06 | 28 | — | — |
| 2007-02-05 | $25,715.88 | $25,715.88 | 18 | — | — |
| 2007-02-02 | $26,317.55 | $26,317.55 | 33 | — | — |
| 2007-02-01 | $26,139.28 | $26,139.28 | 36 | — | — |
| 2007-01-31 | $26,406.69 | $26,406.69 | 21 | — | — |
| 2007-01-30 | $26,406.69 | $26,406.69 | 16 | — | — |
| 2007-01-29 | $26,228.41 | $26,228.41 | 30 | — | — |
| 2007-01-26 | $26,495.82 | $26,495.82 | 14 | — | — |
| 2007-01-25 | $26,629.53 | $26,629.53 | 17 | — | — |
| 2007-01-24 | $26,518.11 | $26,518.11 | 32 | — | — |
| 2007-01-23 | $26,250.70 | $26,250.70 | 27 | — | — |
| 2007-01-22 | $25,626.74 | $25,626.74 | 38 | — | — |
| 2007-01-19 | $26,183.84 | $26,183.84 | 50 | — | — |
| 2007-01-18 | $25,181.06 | $25,181.06 | 30 | — | — |
| 2007-01-17 | $25,381.62 | $25,381.62 | 26 | — | — |
| 2007-01-16 | $25,181.06 | $25,181.06 | 19 | — | — |
| 2007-01-12 | $24,958.22 | $24,958.22 | 31 | — | — |
| 2007-01-11 | $24,690.81 | $24,690.81 | 23 | — | — |
| 2007-01-10 | $23,777.16 | $23,777.16 | 12 | — | — |
| 2007-01-09 | $23,955.43 | $23,955.43 | 22 | — | — |
| 2007-01-08 | $23,732.59 | $23,732.59 | 17 | — | — |
| 2007-01-05 | $23,621.17 | $23,621.17 | 24 | — | — |
| 2007-01-04 | $24,066.85 | $24,066.85 | 18 | — | — |
| 2007-01-03 | $24,245.13 | $24,245.13 | 22 | — | — |