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
- 2006-04-12 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 | $13,009.50 | $13,009.50 | 2 | — | — |
| 2007-12-28 | $13,025.25 | $13,025.25 | 5 | — | — |
| 2007-12-27 | $13,261.50 | $13,261.50 | 3 | — | — |
| 2007-12-26 | $13,466.25 | $13,466.25 | 4 | — | — |
| 2007-12-24 | $13,230.00 | $13,230.00 | 1 | — | — |
| 2007-12-21 | $13,434.75 | $13,434.75 | 4 | — | — |
| 2007-12-20 | $13,324.50 | $13,324.50 | 5 | — | — |
| 2007-12-19 | $13,403.25 | $13,403.25 | 2 | — | — |
| 2007-12-18 | $13,702.50 | $13,702.50 | 5 | — | — |
| 2007-12-17 | $14,096.25 | $14,096.25 | 2 | — | — |
| 2007-12-14 | $14,096.25 | $14,096.25 | 4 | — | — |
| 2007-12-13 | $14,584.50 | $14,584.50 | 1 | — | — |
| 2007-12-12 | $14,490.00 | $14,490.00 | 1 | — | — |
| 2007-12-11 | $14,442.75 | $14,442.75 | 5 | — | — |
| 2007-12-10 | $14,238.00 | $14,238.00 | 4 | — | — |
| 2007-12-07 | $14,316.75 | $14,316.75 | 6 | — | — |
| 2007-12-06 | $13,671.00 | $13,671.00 | 8 | — | — |
| 2007-12-05 | $13,702.50 | $13,702.50 | 6 | — | — |
| 2007-12-04 | $13,261.50 | $13,261.50 | 8 | — | — |
| 2007-12-03 | $12,615.75 | $12,615.75 | 54 | — | — |
| 2007-11-30 | $15,120.00 | $15,120.00 | 37 | — | — |
| 2007-11-29 | $14,931.00 | $14,931.00 | 67 | — | — |
| 2007-11-28 | $14,962.50 | $14,962.50 | 50 | — | — |
| 2007-11-27 | $14,994.00 | $14,994.00 | 5 | — | — |
| 2007-11-26 | $14,978.25 | $14,978.25 | 5 | — | — |
| 2007-11-23 | $14,789.25 | $14,789.25 | 1 | — | — |
| 2007-11-21 | $14,962.50 | $14,962.50 | 5 | — | — |
| 2007-11-20 | $15,120.00 | $15,120.00 | 5 | — | — |
| 2007-11-19 | $15,450.75 | $15,450.75 | 5 | — | — |
| 2007-11-16 | $15,340.50 | $15,340.50 | 2 | — | — |
| 2007-11-15 | $15,624.00 | $15,624.00 | 11 | — | — |
| 2007-11-14 | $15,356.25 | $15,356.25 | 5 | — | — |
| 2007-11-13 | $15,167.25 | $15,167.25 | 3 | — | — |
| 2007-11-12 | $15,435.00 | $15,435.00 | 19 | — | — |
| 2007-11-09 | $15,356.25 | $15,356.25 | 28 | — | — |
| 2007-11-08 | $14,868.00 | $14,868.00 | 6 | — | — |
| 2007-11-07 | $14,946.75 | $14,946.75 | 171 | — | — |
| 2007-11-06 | $14,805.00 | $14,805.00 | 2 | — | — |
| 2007-11-05 | $15,151.50 | $15,151.50 | 74 | — | — |
| 2007-11-02 | $14,805.00 | $14,805.00 | 3 | — | — |
| 2007-11-01 | $14,553.00 | $14,553.00 | 3 | — | — |
| 2007-10-31 | $14,805.00 | $14,805.00 | 1 | — | — |
| 2007-10-30 | $14,269.50 | $14,269.50 | 6 | — | — |
| 2007-10-29 | $15,072.75 | $15,072.75 | 5 | — | — |
| 2007-10-26 | $15,151.50 | $15,151.50 | 18 | — | — |
| 2007-10-25 | $15,151.50 | $15,151.50 | 5 | — | — |
| 2007-10-24 | $15,120.00 | $15,120.00 | 5 | — | — |
| 2007-10-23 | $15,088.50 | $15,088.50 | 7 | — | — |
| 2007-10-22 | $15,167.25 | $15,167.25 | 3 | — | — |
| 2007-10-19 | $15,120.00 | $15,120.00 | 4 | — | — |
| 2007-10-18 | $15,183.00 | $15,183.00 | 2 | — | — |
| 2007-10-17 | $15,135.75 | $15,135.75 | 1 | — | — |
| 2007-10-16 | $15,183.00 | $15,183.00 | 10 | — | — |
| 2007-10-15 | $15,151.50 | $15,151.50 | 3 | — | — |
| 2007-10-12 | $14,962.50 | $14,962.50 | 4 | — | — |
| 2007-10-11 | $15,198.75 | $15,198.75 | 8 | — | — |
| 2007-10-10 | $15,277.50 | $15,277.50 | 48 | — | — |
| 2007-10-09 | $13,986.00 | $13,986.00 | 29 | — | — |
| 2007-10-08 | $15,261.75 | $15,261.75 | 8 | — | — |
| 2007-10-05 | $15,104.25 | $15,104.25 | 6 | — | — |
| 2007-10-04 | $14,962.50 | $14,962.50 | 5 | — | — |
| 2007-10-03 | $14,962.50 | $14,962.50 | 6 | — | — |
| 2007-10-02 | $15,356.25 | $15,356.25 | 7 | — | — |
| 2007-10-01 | $14,474.25 | $14,474.25 | 4 | — | — |
| 2007-09-28 | $14,159.25 | $14,159.25 | 0 | — | — |
| 2007-09-27 | $14,049.00 | $14,049.00 | 3 | — | — |
| 2007-09-26 | $14,427.00 | $14,427.00 | 0 | — | — |
| 2007-09-25 | $14,253.75 | $14,253.75 | 3 | — | — |
| 2007-09-24 | $14,143.50 | $14,143.50 | 3 | — | — |
| 2007-09-21 | $14,080.50 | $14,080.50 | 5 | — | — |
| 2007-09-20 | $14,316.75 | $14,316.75 | 6 | — | — |
| 2007-09-19 | $14,427.00 | $14,427.00 | 8 | — | — |
| 2007-09-18 | $14,474.25 | $14,474.25 | 4 | — | — |
| 2007-09-17 | $14,899.50 | $14,899.50 | 1 | — | — |
| 2007-09-14 | $14,789.25 | $14,789.25 | 7 | — | — |
| 2007-09-13 | $14,285.25 | $14,285.25 | 5 | — | — |
| 2007-09-12 | $14,710.50 | $14,710.50 | 4 | — | — |
| 2007-09-11 | $14,805.00 | $14,805.00 | 4 | — | — |
| 2007-09-10 | $14,962.50 | $14,962.50 | 5 | — | — |
| 2007-09-07 | $14,978.25 | $14,978.25 | 9 | — | — |
| 2007-09-06 | $15,561.00 | $15,561.00 | 8 | — | — |
| 2007-09-05 | $14,899.50 | $14,899.50 | 1 | — | — |
| 2007-09-04 | $14,962.50 | $14,962.50 | 7 | — | — |
| 2007-08-31 | $15,214.50 | $15,214.50 | 8 | — | — |
| 2007-08-30 | $14,521.50 | $14,521.50 | 4 | — | — |
| 2007-08-29 | $14,852.25 | $14,852.25 | 1 | — | — |
| 2007-08-28 | $15,057.00 | $15,057.00 | 1 | — | — |
| 2007-08-27 | $14,899.50 | $14,899.50 | 2 | — | — |
| 2007-08-24 | $14,805.00 | $14,805.00 | 1 | — | — |
| 2007-08-23 | $14,962.50 | $14,962.50 | 3 | — | — |
| 2007-08-22 | $15,025.50 | $15,025.50 | 4 | — | — |
| 2007-08-21 | $15,041.25 | $15,041.25 | 17 | — | — |
| 2007-08-20 | $14,647.50 | $14,647.50 | 3 | — | — |
| 2007-08-17 | $14,395.50 | $14,395.50 | 3 | — | — |
| 2007-08-16 | $14,301.00 | $14,301.00 | 10 | — | — |
| 2007-08-15 | $13,860.00 | $13,860.00 | 5 | — | — |
| 2007-08-14 | $14,096.25 | $14,096.25 | 9 | — | — |
| 2007-08-13 | $14,175.00 | $14,175.00 | 15 | — | — |
| 2007-08-10 | $14,017.50 | $14,017.50 | 13 | — | — |
| 2007-08-09 | $14,694.75 | $14,694.75 | 16 | — | — |
| 2007-08-08 | $14,805.00 | $14,805.00 | 11 | — | — |
| 2007-08-07 | $14,962.50 | $14,962.50 | 7 | — | — |
| 2007-08-06 | $14,994.00 | $14,994.00 | 10 | — | — |
| 2007-08-03 | $15,198.75 | $15,198.75 | 29 | — | — |
| 2007-08-02 | $15,828.75 | $15,828.75 | 31 | — | — |
| 2007-08-01 | $15,198.75 | $15,198.75 | 20 | — | — |
| 2007-07-31 | $15,671.25 | $15,671.25 | 27 | — | — |
| 2007-07-30 | $16,569.00 | $16,569.00 | 58 | — | — |
| 2007-07-27 | $16,994.25 | $16,994.25 | 403 | — | — |
| 2007-07-26 | $14,175.00 | $14,175.00 | 5 | — | — |
| 2007-07-25 | $14,395.50 | $14,395.50 | 1 | — | — |
| 2007-07-24 | $14,568.75 | $14,568.75 | 4 | — | — |
| 2007-07-23 | $14,584.50 | $14,584.50 | 3 | — | — |
| 2007-07-20 | $14,521.50 | $14,521.50 | 3 | — | — |
| 2007-07-19 | $14,474.25 | $14,474.25 | 2 | — | — |
| 2007-07-18 | $14,568.75 | $14,568.75 | 5 | — | — |
| 2007-07-17 | $14,285.25 | $14,285.25 | 2 | — | — |
| 2007-07-16 | $14,647.50 | $14,647.50 | 6 | — | — |
| 2007-07-13 | $14,679.00 | $14,679.00 | 7 | — | — |
| 2007-07-12 | $14,175.00 | $14,175.00 | 22 | — | — |
| 2007-07-11 | $14,112.00 | $14,112.00 | 4 | — | — |
| 2007-07-10 | $14,238.00 | $14,238.00 | 6 | — | — |
| 2007-07-09 | $14,159.25 | $14,159.25 | 2 | — | — |
| 2007-07-06 | $13,891.50 | $13,891.50 | 2 | — | — |
| 2007-07-05 | $13,938.75 | $13,938.75 | 18 | — | — |
| 2007-07-03 | $13,860.00 | $13,860.00 | 5 | — | — |
| 2007-07-02 | $14,001.75 | $14,001.75 | 6 | — | — |
| 2007-06-29 | $14,411.25 | $14,411.25 | 8 | — | — |
| 2007-06-28 | $14,537.25 | $14,537.25 | 4 | — | — |
| 2007-06-27 | $14,616.00 | $14,616.00 | 7 | — | — |
| 2007-06-26 | $14,442.75 | $14,442.75 | 9 | — | — |
| 2007-06-25 | $14,820.75 | $14,820.75 | 9 | — | — |
| 2007-06-22 | $14,631.75 | $14,631.75 | 10 | — | — |
| 2007-06-21 | $14,190.75 | $14,190.75 | 7 | — | — |
| 2007-06-20 | $14,600.25 | $14,600.25 | 1 | — | — |
| 2007-06-19 | $14,805.00 | $14,805.00 | 3 | — | — |
| 2007-06-18 | $14,868.00 | $14,868.00 | 5 | — | — |
| 2007-06-15 | $14,726.25 | $14,726.25 | 1 | — | — |
| 2007-06-14 | $14,931.00 | $14,931.00 | 3 | — | — |
| 2007-06-13 | $14,805.00 | $14,805.00 | 6 | — | — |
| 2007-06-12 | $14,553.00 | $14,553.00 | 8 | — | — |
| 2007-06-11 | $14,836.50 | $14,836.50 | 7 | — | — |
| 2007-06-08 | $15,498.00 | $15,498.00 | 12 | — | — |
| 2007-06-07 | $15,466.50 | $15,466.50 | 3 | — | — |
| 2007-06-06 | $15,120.00 | $15,120.00 | 3 | — | — |
| 2007-06-05 | $14,962.50 | $14,962.50 | 3 | — | — |
| 2007-06-04 | $15,372.00 | $15,372.00 | 8 | — | — |
| 2007-06-01 | $15,482.25 | $15,482.25 | 9 | — | — |
| 2007-05-31 | $14,600.25 | $14,600.25 | 15 | — | — |
| 2007-05-30 | $15,435.00 | $15,435.00 | 1 | — | — |
| 2007-05-29 | $15,513.75 | $15,513.75 | 12 | — | — |
| 2007-05-25 | $14,789.25 | $14,789.25 | 5 | — | — |
| 2007-05-24 | $14,946.75 | $14,946.75 | 5 | — | — |
| 2007-05-23 | $15,293.25 | $15,293.25 | 10 | — | — |
| 2007-05-22 | $15,576.75 | $15,576.75 | 5 | — | — |
| 2007-05-21 | $15,435.00 | $15,435.00 | 28 | — | — |
| 2007-05-18 | $15,419.25 | $15,419.25 | 5 | — | — |
| 2007-05-17 | $15,387.75 | $15,387.75 | 4 | — | — |
| 2007-05-16 | $14,962.50 | $14,962.50 | 11 | — | — |
| 2007-05-15 | $14,820.75 | $14,820.75 | 8 | — | — |
| 2007-05-14 | $14,805.00 | $14,805.00 | 6 | — | — |
| 2007-05-11 | $14,757.75 | $14,757.75 | 1 | — | — |
| 2007-05-10 | $15,025.50 | $15,025.50 | 3 | — | — |
| 2007-05-09 | $14,915.25 | $14,915.25 | 3 | — | — |
| 2007-05-08 | $14,915.25 | $14,915.25 | 2 | — | — |
| 2007-05-07 | $14,820.75 | $14,820.75 | 626 | — | — |
| 2007-05-04 | $14,931.00 | $14,931.00 | 5 | — | — |
| 2007-05-03 | $15,088.50 | $15,088.50 | 3 | — | — |
| 2007-05-02 | $15,025.50 | $15,025.50 | 3 | — | — |
| 2007-05-01 | $15,372.00 | $15,372.00 | 19 | — | — |
| 2007-04-30 | $15,513.75 | $15,513.75 | 9 | — | — |
| 2007-04-27 | $15,261.75 | $15,261.75 | 14 | — | — |
| 2007-04-26 | $14,616.00 | $14,616.00 | 11 | — | — |
| 2007-04-25 | $15,387.75 | $15,387.75 | 23 | — | — |
| 2007-04-24 | $15,435.00 | $15,435.00 | 19 | — | — |
| 2007-04-23 | $14,805.00 | $14,805.00 | 8 | — | — |
| 2007-04-20 | $14,694.75 | $14,694.75 | 11 | — | — |
| 2007-04-19 | $14,238.00 | $14,238.00 | 5 | — | — |
| 2007-04-18 | $14,427.00 | $14,427.00 | 29 | — | — |
| 2007-04-17 | $14,017.50 | $14,017.50 | 78 | — | — |
| 2007-04-16 | $14,064.75 | $14,064.75 | 1 | — | — |
| 2007-04-13 | $13,986.00 | $13,986.00 | 4 | — | — |
| 2007-04-12 | $14,033.25 | $14,033.25 | 3 | — | — |
| 2007-04-11 | $14,096.25 | $14,096.25 | 22 | — | — |
| 2007-04-10 | $13,781.25 | $13,781.25 | 1 | — | — |
| 2007-04-09 | $13,875.75 | $13,875.75 | 1 | — | — |
| 2007-04-05 | $13,860.00 | $13,860.00 | 3 | — | — |
| 2007-04-04 | $14,001.75 | $14,001.75 | 31 | — | — |
| 2007-04-03 | $13,938.75 | $13,938.75 | 4 | — | — |
| 2007-04-02 | $13,403.25 | $13,403.25 | 14 | — | — |
| 2007-03-30 | $13,104.00 | $13,104.00 | 6 | — | — |
| 2007-03-29 | $12,852.00 | $12,852.00 | 1 | — | — |
| 2007-03-28 | $12,946.50 | $12,946.50 | 7 | — | — |
| 2007-03-27 | $12,757.50 | $12,757.50 | 14 | — | — |
| 2007-03-26 | $12,600.00 | $12,600.00 | 2 | — | — |
| 2007-03-23 | $12,804.75 | $12,804.75 | 1 | — | — |
| 2007-03-22 | $12,678.75 | $12,678.75 | 3 | — | — |
| 2007-03-21 | $12,946.50 | $12,946.50 | 3 | — | — |
| 2007-03-20 | $12,757.50 | $12,757.50 | 11 | — | — |
| 2007-03-19 | $13,387.50 | $13,387.50 | 24 | — | — |
| 2007-03-16 | $14,332.50 | $14,332.50 | 2 | — | — |
| 2007-03-15 | $14,348.25 | $14,348.25 | 3 | — | — |
| 2007-03-14 | $14,427.00 | $14,427.00 | 3 | — | — |
| 2007-03-13 | $14,159.25 | $14,159.25 | 2 | — | — |
| 2007-03-12 | $14,190.75 | $14,190.75 | 5 | — | — |
| 2007-03-09 | $14,269.50 | $14,269.50 | 2 | — | — |
| 2007-03-08 | $14,175.00 | $14,175.00 | 4 | — | — |
| 2007-03-07 | $14,001.75 | $14,001.75 | 7 | — | — |
| 2007-03-06 | $14,222.25 | $14,222.25 | 9 | — | — |
| 2007-03-05 | $14,553.00 | $14,553.00 | 4 | — | — |
| 2007-03-02 | $14,096.25 | $14,096.25 | 1 | — | — |
| 2007-03-01 | $14,175.00 | $14,175.00 | 9 | — | — |
| 2007-02-28 | $14,285.25 | $14,285.25 | 3 | — | — |
| 2007-02-27 | $14,175.00 | $14,175.00 | 8 | — | — |
| 2007-02-26 | $14,694.75 | $14,694.75 | 6 | — | — |
| 2007-02-23 | $14,946.75 | $14,946.75 | 22 | — | — |
| 2007-02-22 | $14,490.00 | $14,490.00 | 4 | — | — |
| 2007-02-21 | $14,427.00 | $14,427.00 | 2 | — | — |
| 2007-02-20 | $14,411.25 | $14,411.25 | 11 | — | — |
| 2007-02-16 | $14,364.00 | $14,364.00 | 4 | — | — |
| 2007-02-15 | $14,411.25 | $14,411.25 | 4 | — | — |
| 2007-02-14 | $14,222.25 | $14,222.25 | 11 | — | — |
| 2007-02-13 | $14,033.25 | $14,033.25 | 11 | — | — |
| 2007-02-12 | $13,340.25 | $13,340.25 | 8 | — | — |
| 2007-02-09 | $13,686.75 | $13,686.75 | 15 | — | — |
| 2007-02-08 | $14,285.25 | $14,285.25 | 2 | — | — |
| 2007-02-07 | $14,332.50 | $14,332.50 | 9 | — | — |
| 2007-02-06 | $14,096.25 | $14,096.25 | 6 | — | — |
| 2007-02-05 | $14,049.00 | $14,049.00 | 9 | — | — |
| 2007-02-02 | $13,923.00 | $13,923.00 | 4 | — | — |
| 2007-02-01 | $13,938.75 | $13,938.75 | 8 | — | — |
| 2007-01-31 | $13,734.00 | $13,734.00 | 2 | — | — |
| 2007-01-30 | $13,749.75 | $13,749.75 | 1 | — | — |
| 2007-01-29 | $13,623.75 | $13,623.75 | 4 | — | — |
| 2007-01-26 | $13,560.75 | $13,560.75 | 319 | — | — |
| 2007-01-25 | $13,875.75 | $13,875.75 | 3 | — | — |
| 2007-01-24 | $13,891.50 | $13,891.50 | 2 | — | — |
| 2007-01-23 | $13,923.00 | $13,923.00 | 35 | — | — |
| 2007-01-22 | $14,017.50 | $14,017.50 | 40 | — | — |
| 2007-01-19 | $14,175.00 | $14,175.00 | 71 | — | — |
| 2007-01-18 | $14,222.25 | $14,222.25 | 7 | — | — |
| 2007-01-17 | $14,175.00 | $14,175.00 | 9 | — | — |
| 2007-01-16 | $14,253.75 | $14,253.75 | 25 | — | — |
| 2007-01-12 | $14,143.50 | $14,143.50 | 9 | — | — |
| 2007-01-11 | $14,049.00 | $14,049.00 | 11 | — | — |
| 2007-01-10 | $14,112.00 | $14,112.00 | 5 | — | — |
| 2007-01-09 | $14,096.25 | $14,096.25 | 7 | — | — |
| 2007-01-08 | $14,112.00 | $14,112.00 | 10 | — | — |
| 2007-01-05 | $13,797.00 | $13,797.00 | 6 | — | — |
| 2007-01-04 | $14,159.25 | $14,159.25 | 10 | — | — |
| 2007-01-03 | $14,490.00 | $14,490.00 | 14 | — | — |