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
- 1992-06-25 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 | $42,854.40 | $44,033.34 | 389 | — | — |
| 2007-12-28 | $44,582.40 | $45,808.88 | 1,060 | — | — |
| 2007-12-27 | $43,156.80 | $44,344.06 | 481 | — | — |
| 2007-12-26 | $44,539.20 | $45,764.49 | 997 | — | — |
| 2007-12-24 | $43,459.20 | $44,654.78 | 1,528 | — | — |
| 2007-12-21 | $55,641.60 | $57,172.33 | 878 | — | — |
| 2007-12-20 | $53,265.60 | $54,730.96 | 592 | — | — |
| 2007-12-19 | $53,308.80 | $54,775.35 | 696 | — | — |
| 2007-12-18 | $48,340.80 | $49,670.68 | 385 | — | — |
| 2007-12-17 | $48,124.80 | $49,448.73 | 290 | — | — |
| 2007-12-14 | $49,420.80 | $50,780.39 | 750 | — | — |
| 2007-12-13 | $51,537.60 | $52,955.42 | 539 | — | — |
| 2007-12-12 | $49,680.00 | $51,046.72 | 1,164 | — | — |
| 2007-12-11 | $51,192.00 | $52,600.31 | 1,750 | — | — |
| 2007-12-10 | $44,064.00 | $45,276.22 | 241 | — | — |
| 2007-12-07 | $42,076.80 | $43,234.35 | 173 | — | — |
| 2007-12-06 | $42,897.60 | $44,077.73 | 203 | — | — |
| 2007-12-05 | $41,126.40 | $42,257.80 | 187 | — | — |
| 2007-12-04 | $38,923.20 | $39,993.99 | 98 | — | — |
| 2007-12-03 | $39,398.40 | $40,482.27 | 168 | — | — |
| 2007-11-30 | $39,182.40 | $40,260.32 | 346 | — | — |
| 2007-11-29 | $38,188.80 | $39,239.39 | 180 | — | — |
| 2007-11-28 | $39,096.00 | $40,171.55 | 236 | — | — |
| 2007-11-27 | $37,584.00 | $38,617.95 | 116 | — | — |
| 2007-11-26 | $36,806.40 | $37,818.96 | 119 | — | — |
| 2007-11-23 | $38,534.40 | $39,594.50 | 52 | — | — |
| 2007-11-21 | $37,281.60 | $38,307.23 | 177 | — | — |
| 2007-11-20 | $37,411.20 | $38,440.40 | 193 | — | — |
| 2007-11-19 | $38,404.80 | $39,461.33 | 208 | — | — |
| 2007-11-16 | $39,787.20 | $40,881.76 | 213 | — | — |
| 2007-11-15 | $38,664.00 | $39,727.66 | 175 | — | — |
| 2007-11-14 | $38,620.80 | $39,683.28 | 257 | — | — |
| 2007-11-13 | $40,435.20 | $41,547.59 | 177 | — | — |
| 2007-11-12 | $39,916.80 | $41,014.93 | 221 | — | — |
| 2007-11-09 | $41,040.00 | $42,169.03 | 163 | — | — |
| 2007-11-08 | $42,768.00 | $43,944.57 | 273 | — | — |
| 2007-11-07 | $40,608.00 | $41,725.14 | 199 | — | — |
| 2007-11-06 | $42,681.60 | $43,855.79 | 231 | — | — |
| 2007-11-05 | $40,089.60 | $41,192.48 | 182 | — | — |
| 2007-11-02 | $41,126.40 | $42,257.80 | 208 | — | — |
| 2007-11-01 | $41,126.40 | $42,257.80 | 266 | — | — |
| 2007-10-31 | $43,459.20 | $44,654.78 | 343 | — | — |
| 2007-10-30 | $42,379.20 | $43,545.07 | 216 | — | — |
| 2007-10-29 | $43,416.00 | $44,610.39 | 199 | — | — |
| 2007-10-26 | $42,552.00 | $43,722.62 | 184 | — | — |
| 2007-10-25 | $40,305.60 | $41,414.43 | 227 | — | — |
| 2007-10-24 | $40,651.20 | $41,769.53 | 188 | — | — |
| 2007-10-23 | $40,694.40 | $41,813.92 | 164 | — | — |
| 2007-10-22 | $40,996.80 | $42,124.64 | 199 | — | — |
| 2007-10-19 | $39,355.20 | $40,437.88 | 171 | — | — |
| 2007-10-18 | $41,990.40 | $43,145.57 | 94 | — | — |
| 2007-10-17 | $41,774.40 | $42,923.63 | 126 | — | — |
| 2007-10-16 | $40,780.80 | $41,902.70 | 108 | — | — |
| 2007-10-15 | $41,256.00 | $42,390.97 | 155 | — | — |
| 2007-10-12 | $42,292.80 | $43,456.29 | 131 | — | — |
| 2007-10-11 | $41,904.00 | $43,056.80 | 354 | — | — |
| 2007-10-10 | $42,422.40 | $43,589.46 | 153 | — | — |
| 2007-10-09 | $42,033.60 | $43,189.96 | 174 | — | — |
| 2007-10-08 | $41,169.60 | $42,302.19 | 112 | — | — |
| 2007-10-05 | $41,904.00 | $43,056.80 | 138 | — | — |
| 2007-10-04 | $41,040.00 | $42,169.03 | 196 | — | — |
| 2007-10-03 | $39,744.00 | $40,837.37 | 186 | — | — |
| 2007-10-02 | $40,478.40 | $41,591.98 | 148 | — | — |
| 2007-10-01 | $40,219.20 | $41,325.65 | 358 | — | — |
| 2007-09-28 | $38,404.80 | $39,461.33 | 666 | — | — |
| 2007-09-27 | $42,768.00 | $43,944.57 | 288 | — | — |
| 2007-09-26 | $44,193.60 | $45,409.39 | 255 | — | — |
| 2007-09-25 | $44,798.40 | $46,030.82 | 242 | — | — |
| 2007-09-24 | $43,502.40 | $44,699.17 | 195 | — | — |
| 2007-09-21 | $43,070.40 | $44,255.28 | 352 | — | — |
| 2007-09-20 | $43,286.40 | $44,477.23 | 398 | — | — |
| 2007-09-19 | $41,558.40 | $42,701.69 | 258 | — | — |
| 2007-09-18 | $42,033.60 | $43,189.96 | 199 | — | — |
| 2007-09-17 | $38,793.60 | $39,860.83 | 114 | — | — |
| 2007-09-14 | $39,182.40 | $40,260.32 | 165 | — | — |
| 2007-09-13 | $39,225.60 | $40,304.71 | 178 | — | — |
| 2007-09-12 | $40,867.20 | $41,991.47 | 173 | — | — |
| 2007-09-11 | $41,774.40 | $42,923.63 | 165 | — | — |
| 2007-09-10 | $40,694.40 | $41,813.92 | 181 | — | — |
| 2007-09-07 | $39,614.40 | $40,704.21 | 256 | — | — |
| 2007-09-06 | $41,428.80 | $42,568.52 | 263 | — | — |
| 2007-09-05 | $42,681.60 | $43,855.79 | 248 | — | — |
| 2007-09-04 | $42,508.80 | $43,678.24 | 290 | — | — |
| 2007-08-31 | $41,558.40 | $42,701.69 | 447 | — | — |
| 2007-08-30 | $40,305.60 | $41,414.43 | 655 | — | — |
| 2007-08-29 | $35,380.80 | $36,354.14 | 135 | — | — |
| 2007-08-28 | $33,739.20 | $34,667.38 | 133 | — | — |
| 2007-08-27 | $35,294.40 | $36,265.36 | 122 | — | — |
| 2007-08-24 | $35,856.00 | $36,842.41 | 122 | — | — |
| 2007-08-23 | $35,380.80 | $36,354.14 | 124 | — | — |
| 2007-08-22 | $36,288.00 | $37,286.30 | 214 | — | — |
| 2007-08-21 | $36,547.20 | $37,552.63 | 241 | — | — |
| 2007-08-20 | $36,331.20 | $37,330.69 | 280 | — | — |
| 2007-08-17 | $34,387.20 | $35,333.21 | 252 | — | — |
| 2007-08-16 | $32,529.60 | $33,424.50 | 458 | — | — |
| 2007-08-15 | $33,868.80 | $34,800.55 | 256 | — | — |
| 2007-08-14 | $35,424.00 | $36,398.53 | 194 | — | — |
| 2007-08-13 | $36,806.40 | $37,818.96 | 215 | — | — |
| 2007-08-10 | $38,448.00 | $39,505.72 | 455 | — | — |
| 2007-08-09 | $39,268.80 | $40,349.10 | 1,042 | — | — |
| 2007-08-08 | $39,355.20 | $40,437.88 | 792 | — | — |
| 2007-08-07 | $35,121.60 | $36,087.81 | 317 | — | — |
| 2007-08-06 | $32,400.00 | $33,291.34 | 233 | — | — |
| 2007-08-03 | $32,054.40 | $32,936.23 | 246 | — | — |
| 2007-08-02 | $32,832.00 | $33,735.22 | 230 | — | — |
| 2007-08-01 | $33,048.00 | $33,957.16 | 239 | — | — |
| 2007-07-31 | $31,795.20 | $32,669.90 | 161 | — | — |
| 2007-07-30 | $32,356.80 | $33,246.95 | 191 | — | — |
| 2007-07-27 | $31,060.80 | $31,915.30 | 256 | — | — |
| 2007-07-26 | $31,449.60 | $32,314.79 | 303 | — | — |
| 2007-07-25 | $32,486.40 | $33,380.12 | 315 | — | — |
| 2007-07-24 | $32,745.60 | $33,646.45 | 275 | — | — |
| 2007-07-23 | $35,035.20 | $35,999.03 | 146 | — | — |
| 2007-07-20 | $35,640.00 | $36,620.47 | 212 | — | — |
| 2007-07-19 | $35,899.20 | $36,886.80 | 216 | — | — |
| 2007-07-18 | $35,510.40 | $36,487.30 | 183 | — | — |
| 2007-07-17 | $35,294.40 | $36,265.36 | 218 | — | — |
| 2007-07-16 | $35,640.00 | $36,620.47 | 240 | — | — |
| 2007-07-13 | $36,201.60 | $37,197.52 | 243 | — | — |
| 2007-07-12 | $35,337.60 | $36,309.75 | 207 | — | — |
| 2007-07-11 | $34,862.40 | $35,821.48 | 216 | — | — |
| 2007-07-10 | $34,776.00 | $35,732.70 | 271 | — | — |
| 2007-07-09 | $35,856.00 | $36,842.41 | 172 | — | — |
| 2007-07-06 | $35,683.20 | $36,664.86 | 198 | — | — |
| 2007-07-05 | $35,510.40 | $36,487.30 | 243 | — | — |
| 2007-07-03 | $35,942.40 | $36,931.19 | 184 | — | — |
| 2007-07-02 | $35,208.00 | $36,176.59 | 339 | — | — |
| 2007-06-29 | $34,214.40 | $35,155.65 | 338 | — | — |
| 2007-06-28 | $34,689.60 | $35,643.93 | 289 | — | — |
| 2007-06-27 | $34,257.60 | $35,200.04 | 221 | — | — |
| 2007-06-26 | $33,091.20 | $34,001.55 | 257 | — | — |
| 2007-06-25 | $33,480.00 | $34,401.05 | 288 | — | — |
| 2007-06-22 | $33,696.00 | $34,622.99 | 527 | — | — |
| 2007-06-21 | $33,955.20 | $34,889.32 | 281 | — | — |
| 2007-06-20 | $33,523.20 | $34,445.44 | 225 | — | — |
| 2007-06-19 | $33,825.60 | $34,756.16 | 400 | — | — |
| 2007-06-18 | $33,609.60 | $34,534.22 | 410 | — | — |
| 2007-06-15 | $32,918.40 | $33,824.00 | 324 | — | — |
| 2007-06-14 | $32,572.80 | $33,468.89 | 390 | — | — |
| 2007-06-13 | $31,752.00 | $32,625.51 | 256 | — | — |
| 2007-06-12 | $31,708.80 | $32,581.12 | 367 | — | — |
| 2007-06-11 | $31,363.20 | $32,226.01 | 197 | — | — |
| 2007-06-08 | $31,838.40 | $32,714.29 | 227 | — | — |
| 2007-06-07 | $31,622.40 | $32,492.35 | 249 | — | — |
| 2007-06-06 | $32,529.60 | $33,424.50 | 331 | — | — |
| 2007-06-05 | $33,177.60 | $34,090.33 | 728 | — | — |
| 2007-06-04 | $31,881.60 | $32,758.68 | 568 | — | — |
| 2007-06-01 | $29,764.80 | $30,583.64 | 175 | — | — |
| 2007-05-31 | $29,808.00 | $30,628.03 | 287 | — | — |
| 2007-05-30 | $30,110.40 | $30,938.75 | 203 | — | — |
| 2007-05-29 | $29,376.00 | $30,184.15 | 142 | — | — |
| 2007-05-25 | $29,419.20 | $30,228.53 | 129 | — | — |
| 2007-05-24 | $29,289.60 | $30,095.37 | 242 | — | — |
| 2007-05-23 | $30,326.40 | $31,160.69 | 420 | — | — |
| 2007-05-22 | $30,412.80 | $31,249.47 | 375 | — | — |
| 2007-05-21 | $29,289.60 | $30,095.37 | 499 | — | — |
| 2007-05-18 | $27,993.60 | $28,763.72 | 254 | — | — |
| 2007-05-17 | $27,950.40 | $28,719.33 | 277 | — | — |
| 2007-05-16 | $28,080.00 | $28,852.49 | 325 | — | — |
| 2007-05-15 | $28,425.60 | $29,207.60 | 337 | — | — |
| 2007-05-14 | $28,555.20 | $29,340.76 | 297 | — | — |
| 2007-05-11 | $28,944.00 | $29,740.26 | 202 | — | — |
| 2007-05-10 | $28,598.40 | $29,385.15 | 502 | — | — |
| 2007-05-09 | $29,592.00 | $30,406.09 | 579 | — | — |
| 2007-05-08 | $28,080.00 | $28,852.49 | 245 | — | — |
| 2007-05-07 | $28,209.60 | $28,985.66 | 295 | — | — |
| 2007-05-04 | $27,993.60 | $28,763.72 | 405 | — | — |
| 2007-05-03 | $28,166.40 | $28,941.27 | 521 | — | — |
| 2007-05-02 | $29,332.80 | $30,139.76 | 452 | — | — |
| 2007-05-01 | $28,814.40 | $29,607.10 | 1,069 | — | — |
| 2007-04-30 | $30,412.80 | $31,249.47 | 581 | — | — |
| 2007-04-27 | $31,190.40 | $32,048.46 | 279 | — | — |
| 2007-04-26 | $32,011.20 | $32,891.84 | 325 | — | — |
| 2007-04-25 | $31,838.40 | $32,714.29 | 257 | — | — |
| 2007-04-24 | $32,356.80 | $33,246.95 | 298 | — | — |
| 2007-04-23 | $31,665.60 | $32,536.73 | 304 | — | — |
| 2007-04-20 | $32,616.00 | $33,513.28 | 215 | — | — |
| 2007-04-19 | $32,702.40 | $33,602.06 | 257 | — | — |
| 2007-04-18 | $32,875.20 | $33,779.61 | 271 | — | — |
| 2007-04-17 | $33,652.80 | $34,578.60 | 318 | — | — |
| 2007-04-16 | $34,646.40 | $35,599.54 | 867 | — | — |
| 2007-04-13 | $32,486.40 | $33,380.12 | 317 | — | — |
| 2007-04-12 | $32,400.00 | $33,291.34 | 183 | — | — |
| 2007-04-11 | $32,616.00 | $33,513.28 | 437 | — | — |
| 2007-04-10 | $32,400.00 | $33,291.34 | 247 | — | — |
| 2007-04-09 | $32,529.60 | $33,424.50 | 298 | — | — |
| 2007-04-05 | $32,443.20 | $33,335.73 | 506 | — | — |
| 2007-04-04 | $31,968.00 | $32,847.45 | 2,005 | — | — |
| 2007-04-03 | $34,776.00 | $35,732.70 | 706 | — | — |
| 2007-04-02 | $33,393.60 | $34,312.27 | 434 | — | — |
| 2007-03-30 | $33,955.20 | $34,889.32 | 438 | — | — |
| 2007-03-29 | $35,121.60 | $36,087.81 | 594 | — | — |
| 2007-03-28 | $35,985.60 | $36,975.58 | 672 | — | — |
| 2007-03-27 | $37,584.00 | $38,617.95 | 3,469 | — | — |
| 2007-03-26 | $31,104.00 | $31,959.68 | 436 | — | — |
| 2007-03-23 | $28,684.80 | $29,473.93 | 160 | — | — |
| 2007-03-22 | $28,166.40 | $28,941.27 | 291 | — | — |
| 2007-03-21 | $27,518.40 | $28,275.44 | 201 | — | — |
| 2007-03-20 | $26,956.80 | $27,698.39 | 163 | — | — |
| 2007-03-19 | $26,956.80 | $27,698.39 | 146 | — | — |
| 2007-03-16 | $26,740.80 | $27,476.45 | 314 | — | — |
| 2007-03-15 | $27,561.60 | $28,319.83 | 149 | — | — |
| 2007-03-14 | $27,777.60 | $28,541.77 | 176 | — | — |
| 2007-03-13 | $28,036.80 | $28,808.11 | 272 | — | — |
| 2007-03-12 | $29,505.60 | $30,317.31 | 189 | — | — |
| 2007-03-09 | $30,024.00 | $30,849.97 | 181 | — | — |
| 2007-03-08 | $28,944.00 | $29,740.26 | 236 | — | — |
| 2007-03-07 | $29,635.20 | $30,450.48 | 262 | — | — |
| 2007-03-06 | $28,771.20 | $29,562.71 | 145 | — | — |
| 2007-03-05 | $27,388.80 | $28,142.28 | 171 | — | — |
| 2007-03-02 | $28,641.60 | $29,429.54 | 169 | — | — |
| 2007-03-01 | $28,900.80 | $29,695.87 | 178 | — | — |
| 2007-02-28 | $29,808.00 | $30,628.03 | 261 | — | — |
| 2007-02-27 | $30,672.00 | $31,515.80 | 276 | — | — |
| 2007-02-26 | $33,739.20 | $34,667.38 | 132 | — | — |
| 2007-02-23 | $33,696.00 | $34,622.99 | 242 | — | — |
| 2007-02-22 | $33,350.40 | $34,267.88 | 316 | — | — |
| 2007-02-21 | $33,696.00 | $34,622.99 | 529 | — | — |
| 2007-02-20 | $32,529.60 | $33,424.50 | 532 | — | — |
| 2007-02-16 | $30,499.20 | $31,338.25 | 156 | — | — |
| 2007-02-15 | $30,153.60 | $30,983.14 | 154 | — | — |
| 2007-02-14 | $30,715.20 | $31,560.19 | 201 | — | — |
| 2007-02-13 | $30,931.20 | $31,782.13 | 75 | — | — |
| 2007-02-12 | $30,888.00 | $31,737.74 | 119 | — | — |
| 2007-02-09 | $30,758.40 | $31,604.58 | 151 | — | — |
| 2007-02-08 | $31,320.00 | $32,181.63 | 158 | — | — |
| 2007-02-07 | $30,974.40 | $31,826.52 | 192 | — | — |
| 2007-02-06 | $31,190.40 | $32,048.46 | 443 | — | — |
| 2007-02-05 | $30,196.80 | $31,027.53 | 417 | — | — |
| 2007-02-02 | $28,339.20 | $29,118.82 | 159 | — | — |
| 2007-02-01 | $28,684.80 | $29,473.93 | 134 | — | — |
| 2007-01-31 | $28,555.20 | $29,340.76 | 179 | — | — |
| 2007-01-30 | $28,857.60 | $29,651.48 | 360 | — | — |
| 2007-01-29 | $29,721.60 | $30,539.25 | 1,238 | — | — |
| 2007-01-26 | $25,920.00 | $26,633.07 | 120 | — | — |
| 2007-01-25 | $25,401.60 | $26,100.41 | 113 | — | — |
| 2007-01-24 | $25,704.00 | $26,411.13 | 186 | — | — |
| 2007-01-23 | $26,438.40 | $27,165.73 | 309 | — | — |
| 2007-01-22 | $25,747.20 | $26,455.52 | 222 | — | — |
| 2007-01-19 | $26,092.80 | $26,810.62 | 186 | — | — |
| 2007-01-18 | $25,315.20 | $26,011.63 | 257 | — | — |
| 2007-01-17 | $26,352.00 | $27,076.95 | 104 | — | — |
| 2007-01-16 | $26,568.00 | $27,298.90 | 132 | — | — |
| 2007-01-12 | $26,740.80 | $27,476.45 | 165 | — | — |
| 2007-01-11 | $26,740.80 | $27,476.45 | 247 | — | — |
| 2007-01-10 | $26,870.40 | $27,609.62 | 233 | — | — |
| 2007-01-09 | $26,784.00 | $27,520.84 | 267 | — | — |
| 2007-01-08 | $26,352.00 | $27,076.95 | 192 | — | — |
| 2007-01-05 | $27,000.00 | $27,742.78 | 140 | — | — |
| 2007-01-04 | $27,777.60 | $28,541.77 | 136 | — | — |
| 2007-01-03 | $27,172.80 | $27,920.34 | 246 | — | — |