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
- 1999-03-01 to 2026-09-03
- 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 | $36,645.13 | $36,645.13 | 3 | — | — |
| 2007-12-28 | $37,755.58 | $37,755.58 | 3 | — | — |
| 2007-12-27 | $39,359.58 | $39,359.58 | 1 | — | — |
| 2007-12-26 | $36,891.89 | $36,891.89 | 2 | — | — |
| 2007-12-24 | $36,891.89 | $36,891.89 | 1 | — | — |
| 2007-12-21 | $36,891.89 | $36,891.89 | 1 | — | — |
| 2007-12-20 | $36,891.89 | $36,891.89 | 2 | — | — |
| 2007-12-19 | $36,891.89 | $36,891.89 | 1 | — | — |
| 2007-12-18 | $38,002.35 | $38,002.35 | 1 | — | — |
| 2007-12-17 | $39,482.96 | $39,482.96 | 2 | — | — |
| 2007-12-14 | $37,878.96 | $37,878.96 | 4 | — | — |
| 2007-12-13 | $36,891.89 | $36,891.89 | 4 | — | — |
| 2007-12-12 | $40,099.88 | $40,099.88 | 11 | — | — |
| 2007-12-11 | $42,567.57 | $42,567.57 | 2 | — | — |
| 2007-12-10 | $43,431.26 | $43,431.26 | 4 | — | — |
| 2007-12-07 | $47,502.94 | $47,502.94 | 1 | — | — |
| 2007-12-06 | $47,379.55 | $47,379.55 | 1 | — | — |
| 2007-12-05 | $49,723.86 | $49,723.86 | 2 | — | — |
| 2007-12-04 | $48,119.86 | $48,119.86 | 2 | — | — |
| 2007-12-03 | $49,353.70 | $49,353.70 | 1 | — | — |
| 2007-11-30 | $51,327.85 | $51,327.85 | 2 | — | — |
| 2007-11-29 | $50,587.54 | $50,587.54 | 1 | — | — |
| 2007-11-28 | $50,464.16 | $50,464.16 | 3 | — | — |
| 2007-11-27 | $49,970.62 | $49,970.62 | 3 | — | — |
| 2007-11-26 | $53,918.92 | $53,918.92 | 1 | — | — |
| 2007-11-23 | $55,276.14 | $55,276.14 | 1 | — | — |
| 2007-11-21 | $54,905.99 | $54,905.99 | 1 | — | — |
| 2007-11-20 | $57,990.60 | $57,990.60 | 2 | — | — |
| 2007-11-19 | $61,692.13 | $61,692.13 | 2 | — | — |
| 2007-11-16 | $63,542.89 | $63,542.89 | 1 | — | — |
| 2007-11-15 | $63,172.74 | $63,172.74 | 6 | — | — |
| 2007-11-14 | $61,692.13 | $61,692.13 | 3 | — | — |
| 2007-11-13 | $59,717.98 | $59,717.98 | 2 | — | — |
| 2007-11-12 | $62,802.59 | $62,802.59 | 1 | — | — |
| 2007-11-09 | $62,925.97 | $62,925.97 | 1 | — | — |
| 2007-11-08 | $64,776.73 | $64,776.73 | 3 | — | — |
| 2007-11-07 | $64,159.81 | $64,159.81 | 1 | — | — |
| 2007-11-06 | $65,393.66 | $65,393.66 | 2 | — | — |
| 2007-11-05 | $66,874.27 | $66,874.27 | 5 | — | — |
| 2007-11-02 | $65,146.89 | $65,146.89 | 2 | — | — |
| 2007-11-01 | $66,010.58 | $66,010.58 | 2 | — | — |
| 2007-10-31 | $63,913.04 | $63,913.04 | 2 | — | — |
| 2007-10-30 | $62,925.97 | $62,925.97 | 2 | — | — |
| 2007-10-29 | $63,789.66 | $63,789.66 | 2 | — | — |
| 2007-10-26 | $64,900.12 | $64,900.12 | 2 | — | — |
| 2007-10-25 | $64,283.20 | $64,283.20 | 1 | — | — |
| 2007-10-24 | $64,159.81 | $64,159.81 | 1 | — | — |
| 2007-10-23 | $64,776.73 | $64,776.73 | 1 | — | — |
| 2007-10-22 | $64,776.73 | $64,776.73 | 2 | — | — |
| 2007-10-19 | $66,627.50 | $66,627.50 | 1 | — | — |
| 2007-10-18 | $67,737.95 | $67,737.95 | 1 | — | — |
| 2007-10-17 | $69,218.56 | $69,218.56 | 2 | — | — |
| 2007-10-16 | $68,725.03 | $68,725.03 | 1 | — | — |
| 2007-10-15 | $70,575.80 | $70,575.80 | 0 | — | — |
| 2007-10-12 | $72,179.79 | $72,179.79 | 1 | — | — |
| 2007-10-11 | $70,329.02 | $70,329.02 | 1 | — | — |
| 2007-10-10 | $72,056.41 | $72,056.41 | 3 | — | — |
| 2007-10-09 | $72,179.79 | $72,179.79 | 2 | — | — |
| 2007-10-08 | $71,686.25 | $71,686.25 | 0 | — | — |
| 2007-10-05 | $71,192.71 | $71,192.71 | 3 | — | — |
| 2007-10-04 | $67,367.80 | $67,367.80 | 2 | — | — |
| 2007-10-03 | $69,835.48 | $69,835.48 | 2 | — | — |
| 2007-10-02 | $70,945.95 | $70,945.95 | 1 | — | — |
| 2007-10-01 | $73,413.63 | $73,413.63 | 1 | — | — |
| 2007-09-28 | $71,316.10 | $71,316.10 | 1 | — | — |
| 2007-09-27 | $73,413.63 | $73,413.63 | 5 | — | — |
| 2007-09-26 | $75,881.31 | $75,881.31 | 6 | — | — |
| 2007-09-25 | $75,264.40 | $75,264.40 | 7 | — | — |
| 2007-09-24 | $75,264.40 | $75,264.40 | 5 | — | — |
| 2007-09-21 | $74,153.94 | $74,153.94 | 6 | — | — |
| 2007-09-20 | $74,030.55 | $74,030.55 | 4 | — | — |
| 2007-09-19 | $74,030.55 | $74,030.55 | 2 | — | — |
| 2007-09-18 | $75,017.63 | $75,017.63 | 2 | — | — |
| 2007-09-17 | $75,017.63 | $75,017.63 | 1 | — | — |
| 2007-09-14 | $75,881.31 | $75,881.31 | 0 | — | — |
| 2007-09-13 | $75,881.31 | $75,881.31 | 1 | — | — |
| 2007-09-12 | $74,647.48 | $74,647.48 | 2 | — | — |
| 2007-09-11 | $72,056.41 | $72,056.41 | 2 | — | — |
| 2007-09-10 | $72,796.71 | $72,796.71 | 1 | — | — |
| 2007-09-07 | $72,796.71 | $72,796.71 | 1 | — | — |
| 2007-09-06 | $70,452.41 | $70,452.41 | 1 | — | — |
| 2007-09-05 | $73,166.86 | $73,166.86 | 3 | — | — |
| 2007-09-04 | $73,166.86 | $73,166.86 | 3 | — | — |
| 2007-08-31 | $70,945.95 | $70,945.95 | 1 | — | — |
| 2007-08-30 | $69,095.18 | $69,095.18 | 7 | — | — |
| 2007-08-29 | $70,329.02 | $70,329.02 | 5 | — | — |
| 2007-08-28 | $66,504.11 | $66,504.11 | 2 | — | — |
| 2007-08-27 | $71,933.02 | $71,933.02 | 1 | — | — |
| 2007-08-24 | $69,712.10 | $69,712.10 | 2 | — | — |
| 2007-08-23 | $70,822.56 | $70,822.56 | 2 | — | — |
| 2007-08-22 | $72,796.71 | $72,796.71 | 4 | — | — |
| 2007-08-21 | $72,673.33 | $72,673.33 | 1 | — | — |
| 2007-08-20 | $74,030.55 | $74,030.55 | 1 | — | — |
| 2007-08-17 | $76,498.23 | $76,498.23 | 8 | — | — |
| 2007-08-16 | $72,179.79 | $72,179.79 | 21 | — | — |
| 2007-08-15 | $74,647.48 | $74,647.48 | 2 | — | — |
| 2007-08-14 | $72,673.33 | $72,673.33 | 1 | — | — |
| 2007-08-13 | $73,166.86 | $73,166.86 | 1 | — | — |
| 2007-08-10 | $73,413.63 | $73,413.63 | 4 | — | — |
| 2007-08-09 | $74,894.24 | $74,894.24 | 6 | — | — |
| 2007-08-08 | $71,562.87 | $71,562.87 | 9 | — | — |
| 2007-08-07 | $64,283.20 | $64,283.20 | 3 | — | — |
| 2007-08-06 | $66,627.50 | $66,627.50 | 7 | — | — |
| 2007-08-03 | $66,997.65 | $66,997.65 | 4 | — | — |
| 2007-08-02 | $64,900.12 | $64,900.12 | 6 | — | — |
| 2007-08-01 | $64,159.81 | $64,159.81 | 5 | — | — |
| 2007-07-31 | $67,861.34 | $67,861.34 | 3 | — | — |
| 2007-07-30 | $67,737.95 | $67,737.95 | 2 | — | — |
| 2007-07-27 | $67,861.34 | $67,861.34 | 5 | — | — |
| 2007-07-26 | $69,095.18 | $69,095.18 | 4 | — | — |
| 2007-07-25 | $69,341.95 | $69,341.95 | 3 | — | — |
| 2007-07-24 | $68,601.65 | $68,601.65 | 3 | — | — |
| 2007-07-23 | $74,030.55 | $74,030.55 | 1 | — | — |
| 2007-07-20 | $73,907.17 | $73,907.17 | 3 | — | — |
| 2007-07-19 | $73,783.78 | $73,783.78 | 1 | — | — |
| 2007-07-18 | $75,264.40 | $75,264.40 | 6 | — | — |
| 2007-07-17 | $75,264.40 | $75,264.40 | 2 | — | — |
| 2007-07-16 | $77,238.54 | $77,238.54 | 2 | — | — |
| 2007-07-13 | $74,030.55 | $74,030.55 | 3 | — | — |
| 2007-07-12 | $74,030.55 | $74,030.55 | 12 | — | — |
| 2007-07-11 | $64,776.73 | $64,776.73 | 3 | — | — |
| 2007-07-10 | $68,971.80 | $68,971.80 | 5 | — | — |
| 2007-07-09 | $70,945.95 | $70,945.95 | 3 | — | — |
| 2007-07-06 | $75,141.01 | $75,141.01 | 1 | — | — |
| 2007-07-05 | $75,387.78 | $75,387.78 | 1 | — | — |
| 2007-07-03 | $75,757.93 | $75,757.93 | 1 | — | — |
| 2007-07-02 | $77,361.93 | $77,361.93 | 1 | — | — |
| 2007-06-29 | $82,544.06 | $82,544.06 | 1 | — | — |
| 2007-06-28 | $79,582.84 | $79,582.84 | 3 | — | — |
| 2007-06-27 | $77,115.16 | $77,115.16 | 4 | — | — |
| 2007-06-26 | $75,264.40 | $75,264.40 | 4 | — | — |
| 2007-06-25 | $82,667.45 | $82,667.45 | 2 | — | — |
| 2007-06-22 | $82,914.22 | $82,914.22 | 4 | — | — |
| 2007-06-21 | $87,602.82 | $87,602.82 | 6 | — | — |
| 2007-06-20 | $86,862.52 | $86,862.52 | 3 | — | — |
| 2007-06-19 | $84,394.83 | $84,394.83 | 3 | — | — |
| 2007-06-18 | $82,050.53 | $82,050.53 | 2 | — | — |
| 2007-06-15 | $84,764.98 | $84,764.98 | 16 | — | — |
| 2007-06-14 | $83,901.29 | $83,901.29 | 4 | — | — |
| 2007-06-13 | $77,115.16 | $77,115.16 | 1 | — | — |
| 2007-06-12 | $77,608.70 | $77,608.70 | 4 | — | — |
| 2007-06-11 | $78,472.38 | $78,472.38 | 5 | — | — |
| 2007-06-08 | $81,433.61 | $81,433.61 | 3 | — | — |
| 2007-06-07 | $74,030.55 | $74,030.55 | 3 | — | — |
| 2007-06-06 | $77,732.08 | $77,732.08 | 2 | — | — |
| 2007-06-05 | $82,050.53 | $82,050.53 | 3 | — | — |
| 2007-06-04 | $82,050.53 | $82,050.53 | 6 | — | — |
| 2007-06-01 | $79,459.46 | $79,459.46 | 7 | — | — |
| 2007-05-31 | $75,511.16 | $75,511.16 | 17 | — | — |
| 2007-05-30 | $85,752.05 | $85,752.05 | 19 | — | — |
| 2007-05-29 | $84,148.06 | $84,148.06 | 36 | — | — |
| 2007-05-25 | $71,562.87 | $71,562.87 | 7 | — | — |
| 2007-05-24 | $68,231.49 | $68,231.49 | 19 | — | — |
| 2007-05-23 | $61,075.21 | $61,075.21 | 9 | — | — |
| 2007-05-22 | $58,113.98 | $58,113.98 | 7 | — | — |
| 2007-05-21 | $57,373.68 | $57,373.68 | 4 | — | — |
| 2007-05-18 | $57,373.68 | $57,373.68 | 5 | — | — |
| 2007-05-17 | $58,607.52 | $58,607.52 | 16 | — | — |
| 2007-05-16 | $50,710.93 | $50,710.93 | 3 | — | — |
| 2007-05-15 | $49,353.70 | $49,353.70 | 4 | — | — |
| 2007-05-14 | $47,626.32 | $47,626.32 | 2 | — | — |
| 2007-05-11 | $50,587.54 | $50,587.54 | 1 | — | — |
| 2007-05-10 | $51,821.39 | $51,821.39 | 1 | — | — |
| 2007-05-09 | $51,574.62 | $51,574.62 | 0 | — | — |
| 2007-05-08 | $50,587.54 | $50,587.54 | 1 | — | — |
| 2007-05-07 | $50,834.31 | $50,834.31 | 1 | — | — |
| 2007-05-04 | $51,574.62 | $51,574.62 | 1 | — | — |
| 2007-05-03 | $51,821.39 | $51,821.39 | 1 | — | — |
| 2007-05-02 | $51,327.85 | $51,327.85 | 3 | — | — |
| 2007-05-01 | $52,068.16 | $52,068.16 | 1 | — | — |
| 2007-04-30 | $51,698.00 | $51,698.00 | 2 | — | — |
| 2007-04-27 | $49,970.62 | $49,970.62 | 3 | — | — |
| 2007-04-26 | $53,302.00 | $53,302.00 | 4 | — | — |
| 2007-04-25 | $54,289.07 | $54,289.07 | 2 | — | — |
| 2007-04-24 | $54,289.07 | $54,289.07 | 1 | — | — |
| 2007-04-23 | $55,276.14 | $55,276.14 | 6 | — | — |
| 2007-04-20 | $55,522.91 | $55,522.91 | 12 | — | — |
| 2007-04-19 | $57,990.60 | $57,990.60 | 5 | — | — |
| 2007-04-18 | $59,841.36 | $59,841.36 | 35 | — | — |
| 2007-04-17 | $54,412.46 | $54,412.46 | 2 | — | — |
| 2007-04-16 | $55,522.91 | $55,522.91 | 3 | — | — |
| 2007-04-13 | $51,698.00 | $51,698.00 | 2 | — | — |
| 2007-04-12 | $49,600.47 | $49,600.47 | 3 | — | — |
| 2007-04-11 | $48,613.39 | $48,613.39 | 2 | — | — |
| 2007-04-10 | $46,269.09 | $46,269.09 | 2 | — | — |
| 2007-04-09 | $46,145.71 | $46,145.71 | 1 | — | — |
| 2007-04-05 | $47,749.71 | $47,749.71 | 1 | — | — |
| 2007-04-04 | $47,749.71 | $47,749.71 | 3 | — | — |
| 2007-04-03 | $44,788.48 | $44,788.48 | 6 | — | — |
| 2007-04-02 | $46,392.48 | $46,392.48 | 2 | — | — |
| 2007-03-30 | $47,749.71 | $47,749.71 | 2 | — | — |
| 2007-03-29 | $48,119.86 | $48,119.86 | 5 | — | — |
| 2007-03-28 | $50,464.16 | $50,464.16 | 1 | — | — |
| 2007-03-27 | $51,574.62 | $51,574.62 | 1 | — | — |
| 2007-03-26 | $51,698.00 | $51,698.00 | 4 | — | — |
| 2007-03-23 | $51,081.08 | $51,081.08 | 3 | — | — |
| 2007-03-22 | $51,327.85 | $51,327.85 | 2 | — | — |
| 2007-03-21 | $51,698.00 | $51,698.00 | 2 | — | — |
| 2007-03-20 | $51,698.00 | $51,698.00 | 3 | — | — |
| 2007-03-19 | $54,782.61 | $54,782.61 | 1 | — | — |
| 2007-03-16 | $53,548.77 | $53,548.77 | 1 | — | — |
| 2007-03-15 | $52,314.92 | $52,314.92 | 2 | — | — |
| 2007-03-14 | $53,425.38 | $53,425.38 | 2 | — | — |
| 2007-03-13 | $56,016.45 | $56,016.45 | 3 | — | — |
| 2007-03-12 | $56,139.84 | $56,139.84 | 3 | — | — |
| 2007-03-09 | $56,633.37 | $56,633.37 | 2 | — | — |
| 2007-03-08 | $55,646.30 | $55,646.30 | 4 | — | — |
| 2007-03-07 | $53,425.38 | $53,425.38 | 4 | — | — |
| 2007-03-06 | $54,289.07 | $54,289.07 | 4 | — | — |
| 2007-03-05 | $52,808.46 | $52,808.46 | 17 | — | — |
| 2007-03-02 | $58,607.52 | $58,607.52 | 39 | — | — |
| 2007-03-01 | $54,782.61 | $54,782.61 | 7 | — | — |
| 2007-02-28 | $51,081.08 | $51,081.08 | 11 | — | — |
| 2007-02-27 | $45,282.02 | $45,282.02 | 5 | — | — |
| 2007-02-26 | $44,171.56 | $44,171.56 | 5 | — | — |
| 2007-02-23 | $41,703.88 | $41,703.88 | 6 | — | — |
| 2007-02-22 | $40,593.42 | $40,593.42 | 5 | — | — |
| 2007-02-21 | $39,853.11 | $39,853.11 | 4 | — | — |
| 2007-02-20 | $37,385.43 | $37,385.43 | 1 | — | — |
| 2007-02-16 | $37,262.04 | $37,262.04 | 1 | — | — |
| 2007-02-15 | $37,385.43 | $37,385.43 | 0 | — | — |
| 2007-02-14 | $37,015.28 | $37,015.28 | 2 | — | — |
| 2007-02-13 | $38,249.12 | $38,249.12 | 1 | — | — |
| 2007-02-12 | $38,372.50 | $38,372.50 | 2 | — | — |
| 2007-02-09 | $38,866.04 | $38,866.04 | 1 | — | — |
| 2007-02-08 | $40,840.19 | $40,840.19 | 2 | — | — |
| 2007-02-07 | $39,853.11 | $39,853.11 | 1 | — | — |
| 2007-02-06 | $39,729.73 | $39,729.73 | 1 | — | — |
| 2007-02-05 | $39,606.34 | $39,606.34 | 1 | — | — |
| 2007-02-02 | $39,482.96 | $39,482.96 | 4 | — | — |
| 2007-02-01 | $38,249.12 | $38,249.12 | 6 | — | — |
| 2007-01-31 | $36,151.59 | $36,151.59 | 1 | — | — |
| 2007-01-30 | $36,645.13 | $36,645.13 | 0 | — | — |
| 2007-01-29 | $36,398.36 | $36,398.36 | 2 | — | — |
| 2007-01-26 | $37,138.66 | $37,138.66 | 1 | — | — |
| 2007-01-25 | $37,508.81 | $37,508.81 | 2 | — | — |
| 2007-01-24 | $37,015.28 | $37,015.28 | 2 | — | — |
| 2007-01-23 | $35,658.05 | $35,658.05 | 2 | — | — |
| 2007-01-22 | $37,015.28 | $37,015.28 | 4 | — | — |
| 2007-01-19 | $35,534.66 | $35,534.66 | 2 | — | — |
| 2007-01-18 | $34,054.05 | $34,054.05 | 3 | — | — |
| 2007-01-17 | $34,547.59 | $34,547.59 | 8 | — | — |
| 2007-01-16 | $32,696.83 | $32,696.83 | 3 | — | — |
| 2007-01-12 | $34,547.59 | $34,547.59 | 3 | — | — |
| 2007-01-11 | $33,313.75 | $33,313.75 | 5 | — | — |
| 2007-01-10 | $31,339.60 | $31,339.60 | 2 | — | — |
| 2007-01-09 | $34,424.21 | $34,424.21 | 7 | — | — |
| 2007-01-08 | $35,781.43 | $35,781.43 | 8 | — | — |
| 2007-01-05 | $28,871.92 | $28,871.92 | 5 | — | — |
| 2007-01-04 | $29,982.37 | $29,982.37 | 8 | — | — |
| 2007-01-03 | $29,858.99 | $29,858.99 | 17 | — | — |