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
- 2003-10-07 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 | $22.38M | $22.38M | 0 | — | — |
| 2007-12-28 | $22.16M | $22.16M | 0 | — | — |
| 2007-12-27 | $22.21M | $22.21M | 0 | — | — |
| 2007-12-26 | $22.28M | $22.28M | 0 | — | — |
| 2007-12-24 | $22.26M | $22.26M | 0 | — | — |
| 2007-12-21 | $22.59M | $22.59M | 0 | — | — |
| 2007-12-20 | $22.45M | $22.45M | 0 | — | — |
| 2007-12-19 | $22.61M | $22.61M | 0 | — | — |
| 2007-12-18 | $23.63M | $23.63M | 0 | — | — |
| 2007-12-17 | $24.6M | $24.6M | 0 | — | — |
| 2007-12-14 | $24.79M | $24.79M | 0 | — | — |
| 2007-12-13 | $24.77M | $24.77M | 0 | — | — |
| 2007-12-12 | $24.88M | $24.88M | 0 | — | — |
| 2007-12-11 | $24.79M | $24.79M | 0 | — | — |
| 2007-12-10 | $24.88M | $24.88M | 0 | — | — |
| 2007-12-07 | $24.67M | $24.67M | 0 | — | — |
| 2007-12-06 | $24.62M | $24.62M | 0 | — | — |
| 2007-12-05 | $23.91M | $23.91M | 0 | — | — |
| 2007-12-04 | $23.77M | $23.77M | 0 | — | — |
| 2007-12-03 | $24.2M | $24.2M | 0 | — | — |
| 2007-11-30 | $24.13M | $24.13M | 0 | — | — |
| 2007-11-29 | $24.13M | $24.13M | 0 | — | — |
| 2007-11-28 | $24.1M | $24.1M | 0 | — | — |
| 2007-11-27 | $24.48M | $24.48M | 0 | — | — |
| 2007-11-26 | $24.08M | $24.08M | 0 | — | — |
| 2007-11-23 | $24.6M | $24.6M | 0 | — | — |
| 2007-11-21 | $24.17M | $24.17M | 0 | — | — |
| 2007-11-20 | $24.86M | $24.86M | 0 | — | — |
| 2007-11-19 | $24.86M | $24.86M | 0 | — | — |
| 2007-11-16 | $24.91M | $24.91M | 0 | — | — |
| 2007-11-15 | $25.4M | $25.4M | 0 | — | — |
| 2007-11-14 | $25.78M | $25.78M | 0 | — | — |
| 2007-11-13 | $25.93M | $25.93M | 0 | — | — |
| 2007-11-12 | $24.29M | $24.29M | 0 | — | — |
| 2007-11-09 | $25.78M | $25.78M | 0 | — | — |
| 2007-11-08 | $25.76M | $25.76M | 0 | — | — |
| 2007-11-07 | $26.49M | $26.49M | 0 | — | — |
| 2007-11-06 | $27.08M | $27.08M | 0 | — | — |
| 2007-11-05 | $27.32M | $27.32M | 0 | — | — |
| 2007-11-02 | $26.92M | $26.92M | 0 | — | — |
| 2007-11-01 | $26.49M | $26.49M | 0 | — | — |
| 2007-10-31 | $27.06M | $27.06M | 0 | — | — |
| 2007-10-30 | $26.52M | $26.52M | 0 | — | — |
| 2007-10-29 | $26.16M | $26.16M | 0 | — | — |
| 2007-10-26 | $26.26M | $26.26M | 0 | — | — |
| 2007-10-25 | $25.78M | $25.78M | 0 | — | — |
| 2007-10-24 | $26.19M | $26.19M | 0 | — | — |
| 2007-10-23 | $26.37M | $26.37M | 0 | — | — |
| 2007-10-22 | $26.42M | $26.42M | 0 | — | — |
| 2007-10-19 | $26.49M | $26.49M | 0 | — | — |
| 2007-10-18 | $27.08M | $27.08M | 0 | — | — |
| 2007-10-17 | $27.04M | $27.04M | 0 | — | — |
| 2007-10-16 | $26.59M | $26.59M | 0 | — | — |
| 2007-10-15 | $26.59M | $26.59M | 0 | — | — |
| 2007-10-12 | $26.73M | $26.73M | 0 | — | — |
| 2007-10-11 | $26.37M | $26.37M | 0 | — | — |
| 2007-10-10 | $25.95M | $25.95M | 0 | — | — |
| 2007-10-09 | $25.5M | $25.5M | 0 | — | — |
| 2007-10-08 | $25.95M | $25.95M | 0 | — | — |
| 2007-10-05 | $25.81M | $25.81M | 0 | — | — |
| 2007-10-04 | $26.09M | $26.09M | 0 | — | — |
| 2007-10-03 | $26.09M | $26.09M | 0 | — | — |
| 2007-10-02 | $24.74M | $24.74M | 0 | — | — |
| 2007-10-01 | $25M | $25M | 0 | — | — |
| 2007-09-28 | $24.39M | $24.39M | 0 | — | — |
| 2007-09-27 | $24.91M | $24.91M | 0 | — | — |
| 2007-09-26 | $24.93M | $24.93M | 0 | — | — |
| 2007-09-25 | $25.17M | $25.17M | 0 | — | — |
| 2007-09-24 | $24.96M | $24.96M | 0 | — | — |
| 2007-09-21 | $24.88M | $24.88M | 0 | — | — |
| 2007-09-20 | $24.86M | $24.86M | 0 | — | — |
| 2007-09-19 | $25.69M | $25.69M | 0 | — | — |
| 2007-09-18 | $25.71M | $25.71M | 0 | — | — |
| 2007-09-17 | $25.4M | $25.4M | 0 | — | — |
| 2007-09-14 | $24.25M | $24.25M | 0 | — | — |
| 2007-09-13 | $25.81M | $25.81M | 0 | — | — |
| 2007-09-12 | $25.83M | $25.83M | 0 | — | — |
| 2007-09-11 | $25.83M | $25.83M | 0 | — | — |
| 2007-09-10 | $25.81M | $25.81M | 0 | — | — |
| 2007-09-07 | $26.26M | $26.26M | 0 | — | — |
| 2007-09-06 | $26.02M | $26.02M | 0 | — | — |
| 2007-09-05 | $26.02M | $26.02M | 0 | — | — |
| 2007-09-04 | $26.11M | $26.11M | 0 | — | — |
| 2007-08-31 | $26.14M | $26.14M | 0 | — | — |
| 2007-08-30 | $25.4M | $25.4M | 0 | — | — |
| 2007-08-29 | $25.43M | $25.43M | 0 | — | — |
| 2007-08-28 | $24.55M | $24.55M | 0 | — | — |
| 2007-08-27 | $26.28M | $26.28M | 0 | — | — |
| 2007-08-24 | $26.94M | $26.94M | 0 | — | — |
| 2007-08-23 | $26.16M | $26.16M | 0 | — | — |
| 2007-08-22 | $25.45M | $25.45M | 0 | — | — |
| 2007-08-21 | $24.91M | $24.91M | 0 | — | — |
| 2007-08-20 | $25.43M | $25.43M | 0 | — | — |
| 2007-08-17 | $23.18M | $23.18M | 0 | — | — |
| 2007-08-16 | $22.94M | $22.94M | 0 | — | — |
| 2007-08-15 | $24.25M | $24.25M | 0 | — | — |
| 2007-08-14 | $25.95M | $25.95M | 0 | — | — |
| 2007-08-13 | $26.37M | $26.37M | 0 | — | — |
| 2007-08-10 | $25.93M | $25.93M | 0 | — | — |
| 2007-08-09 | $25.95M | $25.95M | 0 | — | — |
| 2007-08-08 | $26.66M | $26.66M | 0 | — | — |
| 2007-08-07 | $26.49M | $26.49M | 0 | — | — |
| 2007-08-06 | $25.95M | $25.95M | 0 | — | — |
| 2007-08-03 | $27.08M | $27.08M | 0 | — | — |
| 2007-08-02 | $28.36M | $28.36M | 0 | — | — |
| 2007-08-01 | $27.82M | $27.82M | 0 | — | — |
| 2007-07-31 | $29.57M | $29.57M | 0 | — | — |
| 2007-07-30 | $30.63M | $30.63M | 0 | — | — |
| 2007-07-27 | $30.61M | $30.61M | 0 | — | — |
| 2007-07-26 | $31.29M | $31.29M | 0 | — | — |
| 2007-07-25 | $31.29M | $31.29M | 0 | — | — |
| 2007-07-24 | $31.53M | $31.53M | 0 | — | — |
| 2007-07-23 | $31.74M | $31.74M | 0 | — | — |
| 2007-07-20 | $31.67M | $31.67M | 0 | — | — |
| 2007-07-19 | $31.58M | $31.58M | 0 | — | — |
| 2007-07-18 | $31.51M | $31.51M | 0 | — | — |
| 2007-07-17 | $31.27M | $31.27M | 0 | — | — |
| 2007-07-16 | $31.93M | $31.93M | 0 | — | — |
| 2007-07-13 | $31.7M | $31.7M | 0 | — | — |
| 2007-07-12 | $31.39M | $31.39M | 0 | — | — |
| 2007-07-11 | $32.36M | $32.36M | 0 | — | — |
| 2007-07-10 | $33.09M | $33.09M | 0 | — | — |
| 2007-07-09 | $31.96M | $31.96M | 0 | — | — |
| 2007-07-06 | $32.48M | $32.48M | 0 | — | — |
| 2007-07-05 | $32.38M | $32.38M | 0 | — | — |
| 2007-07-03 | $32.52M | $32.52M | 0 | — | — |
| 2007-07-02 | $31.72M | $31.72M | 0 | — | — |
| 2007-06-29 | $30.68M | $30.68M | 0 | — | — |
| 2007-06-28 | $30.51M | $30.51M | 0 | — | — |
| 2007-06-27 | $30.68M | $30.68M | 0 | — | — |
| 2007-06-26 | $30.35M | $30.35M | 0 | — | — |
| 2007-06-25 | $29.64M | $29.64M | 0 | — | — |
| 2007-06-22 | $29.28M | $29.28M | 0 | — | — |
| 2007-06-21 | $28.86M | $28.86M | 0 | — | — |
| 2007-06-20 | $28.81M | $28.81M | 0 | — | — |
| 2007-06-19 | $28.67M | $28.67M | 0 | — | — |
| 2007-06-18 | $28.41M | $28.41M | 0 | — | — |
| 2007-06-15 | $28.13M | $28.13M | 0 | — | — |
| 2007-06-14 | $28.03M | $28.03M | 0 | — | — |
| 2007-06-13 | $27.79M | $27.79M | 0 | — | — |
| 2007-06-12 | $27.6M | $27.6M | 0 | — | — |
| 2007-06-11 | $28.24M | $28.24M | 0 | — | — |
| 2007-06-08 | $27.49M | $27.49M | 0 | — | — |
| 2007-06-07 | $27.34M | $27.34M | 0 | — | — |
| 2007-06-06 | $28.08M | $28.08M | 0 | — | — |
| 2007-06-05 | $28.67M | $28.67M | 0 | — | — |
| 2007-06-04 | $28.65M | $28.65M | 0 | — | — |
| 2007-06-01 | $28.88M | $28.88M | 0 | — | — |
| 2007-05-31 | $28.79M | $28.79M | 0 | — | — |
| 2007-05-30 | $28.03M | $28.03M | 0 | — | — |
| 2007-05-29 | $27.84M | $27.84M | 0 | — | — |
| 2007-05-25 | $27.46M | $27.46M | 0 | — | — |
| 2007-05-24 | $27.37M | $27.37M | 0 | — | — |
| 2007-05-23 | $28.27M | $28.27M | 0 | — | — |
| 2007-05-22 | $28.41M | $28.41M | 0 | — | — |
| 2007-05-21 | $28.62M | $28.62M | 0 | — | — |
| 2007-05-18 | $26.8M | $26.8M | 0 | — | — |
| 2007-05-17 | $26.8M | $26.8M | 0 | — | — |
| 2007-05-16 | $27.06M | $27.06M | 0 | — | — |
| 2007-05-15 | $28.34M | $28.34M | 0 | — | — |
| 2007-05-14 | $29.85M | $29.85M | 0 | — | — |
| 2007-05-11 | $30.3M | $30.3M | 0 | — | — |
| 2007-05-10 | $29.24M | $29.24M | 0 | — | — |
| 2007-05-09 | $30.99M | $30.99M | 0 | — | — |
| 2007-05-08 | $31.2M | $31.2M | 0 | — | — |
| 2007-05-07 | $31.67M | $31.67M | 0 | — | — |
| 2007-05-04 | $31.67M | $31.67M | 0 | — | — |
| 2007-05-03 | $31.93M | $31.93M | 0 | — | — |
| 2007-05-02 | $31.7M | $31.7M | 0 | — | — |
| 2007-05-01 | $31.7M | $31.7M | 0 | — | — |
| 2007-04-30 | $31.82M | $31.82M | 0 | — | — |
| 2007-04-27 | $31.06M | $31.06M | 0 | — | — |
| 2007-04-26 | $30.87M | $30.87M | 0 | — | — |
| 2007-04-25 | $30.4M | $30.4M | 0 | — | — |
| 2007-04-24 | $30.73M | $30.73M | 0 | — | — |
| 2007-04-23 | $30.99M | $30.99M | 0 | — | — |
| 2007-04-20 | $30.37M | $30.37M | 0 | — | — |
| 2007-04-19 | $30.63M | $30.63M | 0 | — | — |
| 2007-04-18 | $30.49M | $30.49M | 0 | — | — |
| 2007-04-17 | $29.57M | $29.57M | 0 | — | — |
| 2007-04-16 | $29.33M | $29.33M | 0 | — | — |
| 2007-04-13 | $27.63M | $27.63M | 0 | — | — |
| 2007-04-12 | $27.27M | $27.27M | 0 | — | — |
| 2007-04-11 | $27.34M | $27.34M | 0 | — | — |
| 2007-04-10 | $27.08M | $27.08M | 0 | — | — |
| 2007-04-09 | $27.58M | $27.58M | 0 | — | — |
| 2007-04-05 | $28.24M | $28.24M | 0 | — | — |
| 2007-04-04 | $27.79M | $27.79M | 0 | — | — |
| 2007-04-03 | $28.13M | $28.13M | 0 | — | — |
| 2007-04-02 | $27.13M | $27.13M | 0 | — | — |
| 2007-03-30 | $26.59M | $26.59M | 0 | — | — |
| 2007-03-29 | $26.04M | $26.04M | 0 | — | — |
| 2007-03-28 | $27.68M | $27.68M | 0 | — | — |
| 2007-03-27 | $27.16M | $27.16M | 0 | — | — |
| 2007-03-26 | $27.44M | $27.44M | 0 | — | — |
| 2007-03-23 | $27.42M | $27.42M | 0 | — | — |
| 2007-03-22 | $26.75M | $26.75M | 0 | — | — |
| 2007-03-21 | $25.9M | $25.9M | 0 | — | — |
| 2007-03-20 | $25.36M | $25.36M | 0 | — | — |
| 2007-03-19 | $25.33M | $25.33M | 0 | — | — |
| 2007-03-16 | $22.78M | $22.78M | 0 | — | — |
| 2007-03-15 | $22.16M | $22.16M | 0 | — | — |
| 2007-03-14 | $22.28M | $22.28M | 0 | — | — |
| 2007-03-13 | $22.83M | $22.83M | 0 | — | — |
| 2007-03-12 | $23.42M | $23.42M | 0 | — | — |
| 2007-03-09 | $23.28M | $23.28M | 0 | — | — |
| 2007-03-08 | $23.65M | $23.65M | 0 | — | — |
| 2007-03-07 | $23.56M | $23.56M | 0 | — | — |
| 2007-03-06 | $23.06M | $23.06M | 0 | — | — |
| 2007-03-05 | $23.25M | $23.25M | 0 | — | — |
| 2007-03-02 | $23.65M | $23.65M | 0 | — | — |
| 2007-03-01 | $23.89M | $23.89M | 0 | — | — |
| 2007-02-28 | $25.12M | $25.12M | 0 | — | — |
| 2007-02-27 | $26.04M | $26.04M | 0 | — | — |
| 2007-02-26 | $27.79M | $27.79M | 0 | — | — |
| 2007-02-23 | $27.25M | $27.25M | 0 | — | — |
| 2007-02-22 | $28.2M | $28.2M | 0 | — | — |
| 2007-02-21 | $28.46M | $28.46M | 0 | — | — |
| 2007-02-20 | $28.5M | $28.5M | 0 | — | — |
| 2007-02-16 | $26.37M | $26.37M | 0 | — | — |
| 2007-02-15 | $25.55M | $25.55M | 0 | — | — |
| 2007-02-14 | $26M | $26M | 0 | — | — |
| 2007-02-13 | $25.55M | $25.55M | 0 | — | — |
| 2007-02-12 | $25.31M | $25.31M | 0 | — | — |
| 2007-02-09 | $24.53M | $24.53M | 0 | — | — |
| 2007-02-08 | $24.72M | $24.72M | 0 | — | — |
| 2007-02-07 | $25.07M | $25.07M | 0 | — | — |
| 2007-02-06 | $25.5M | $25.5M | 0 | — | — |
| 2007-02-05 | $25.62M | $25.62M | 0 | — | — |
| 2007-02-02 | $26.47M | $26.47M | 0 | — | — |
| 2007-02-01 | $26.4M | $26.4M | 0 | — | — |
| 2007-01-31 | $24.25M | $24.25M | 0 | — | — |
| 2007-01-30 | $24.03M | $24.03M | 0 | — | — |
| 2007-01-29 | $23.68M | $23.68M | 0 | — | — |
| 2007-01-26 | $23.96M | $23.96M | 0 | — | — |
| 2007-01-25 | $24.41M | $24.41M | 0 | — | — |
| 2007-01-24 | $24.6M | $24.6M | 0 | — | — |
| 2007-01-23 | $24.17M | $24.17M | 0 | — | — |
| 2007-01-22 | $24.32M | $24.32M | 0 | — | — |
| 2007-01-19 | $24.2M | $24.2M | 0 | — | — |
| 2007-01-18 | $24.74M | $24.74M | 0 | — | — |
| 2007-01-17 | $24.55M | $24.55M | 0 | — | — |
| 2007-01-16 | $24.22M | $24.22M | 0 | — | — |
| 2007-01-12 | $23.96M | $23.96M | 0 | — | — |
| 2007-01-11 | $24.17M | $24.17M | 0 | — | — |
| 2007-01-10 | $24.46M | $24.46M | 0 | — | — |
| 2007-01-09 | $24.55M | $24.55M | 0 | — | — |
| 2007-01-08 | $23.47M | $23.47M | 0 | — | — |
| 2007-01-05 | $23.47M | $23.47M | 0 | — | — |
| 2007-01-04 | $23.63M | $23.63M | 0 | — | — |
| 2007-01-03 | $24.01M | $24.01M | 0 | — | — |