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
- 1993-03-31 to 2026-08-28
- 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 |
|---|---|---|---|
| 2007-12-31 | $850.00 | $863.28 | 0 |
| 2007-12-28 | $850.00 | $863.28 | 0 |
| 2007-12-27 | $850.00 | $863.28 | 0 |
| 2007-12-26 | $850.00 | $863.28 | 0 |
| 2007-12-24 | $850.00 | $863.28 | 0 |
| 2007-12-21 | $850.00 | $863.28 | 0 |
| 2007-12-20 | $850.00 | $863.28 | 0 |
| 2007-12-19 | $850.00 | $863.28 | 0 |
| 2007-12-18 | $850.00 | $863.28 | 0 |
| 2007-12-17 | $850.00 | $863.28 | 0 |
| 2007-12-14 | $850.00 | $863.28 | 0 |
| 2007-12-13 | $850.00 | $863.28 | 0 |
| 2007-12-12 | $850.00 | $863.28 | 0 |
| 2007-12-11 | $850.00 | $863.28 | 0 |
| 2007-12-10 | $1,349.50 | $1,370.59 | 0 |
| 2007-12-07 | $1,349.50 | $1,370.59 | 0 |
| 2007-12-06 | $1,349.50 | $1,370.59 | 0 |
| 2007-12-05 | $1,250.00 | $1,269.53 | 0 |
| 2007-12-04 | $1,400.00 | $1,421.88 | 0 |
| 2007-12-03 | $1,400.00 | $1,421.88 | 0 |
| 2007-11-30 | $1,500.00 | $1,523.44 | 0 |
| 2007-11-29 | $1,500.00 | $1,523.44 | 0 |
| 2007-11-28 | $1,500.00 | $1,523.44 | 2 |
| 2007-11-27 | $1,500.00 | $1,523.44 | 0 |
| 2007-11-26 | $1,500.00 | $1,523.44 | 0 |
| 2007-11-23 | $1,500.00 | $1,523.44 | 2 |
| 2007-11-21 | $1,180.00 | $1,198.44 | 2 |
| 2007-11-20 | $1,100.00 | $1,117.19 | 15 |
| 2007-11-19 | $1,450.00 | $1,472.66 | 0 |
| 2007-11-16 | $1,450.00 | $1,472.66 | 1 |
| 2007-11-15 | $1,500.00 | $1,523.44 | 0 |
| 2007-11-14 | $1,500.00 | $1,523.44 | 0 |
| 2007-11-13 | $1,500.00 | $1,523.44 | 0 |
| 2007-11-12 | $1,450.00 | $1,472.66 | 1 |
| 2007-11-09 | $1,450.00 | $1,472.66 | 0 |
| 2007-11-08 | $1,450.00 | $1,472.66 | 0 |
| 2007-11-07 | $1,500.00 | $1,523.44 | 0 |
| 2007-11-06 | $1,600.00 | $1,625.00 | 0 |
| 2007-11-05 | $1,600.00 | $1,625.00 | 0 |
| 2007-11-02 | $1,700.00 | $1,726.56 | 0 |
| 2007-11-01 | $1,750.00 | $1,777.34 | 0 |
| 2007-10-31 | $1,750.00 | $1,777.34 | 0 |
| 2007-10-30 | $1,400.00 | $1,421.88 | 1 |
| 2007-10-29 | $1,400.00 | $1,421.88 | 1 |
| 2007-10-26 | $1,400.00 | $1,421.88 | 0 |
| 2007-10-25 | $1,400.00 | $1,421.88 | 0 |
| 2007-10-24 | $1,350.00 | $1,371.09 | 0 |
| 2007-10-23 | $1,350.00 | $1,371.09 | 0 |
| 2007-10-22 | $1,400.00 | $1,421.88 | 0 |
| 2007-10-19 | $1,450.00 | $1,472.66 | 0 |
| 2007-10-18 | $1,500.00 | $1,523.44 | 0 |
| 2007-10-17 | $1,500.00 | $1,523.44 | 0 |
| 2007-10-16 | $1,450.00 | $1,472.66 | 0 |
| 2007-10-15 | $1,450.00 | $1,472.66 | 1 |
| 2007-10-12 | $1,490.00 | $1,513.28 | 4 |
| 2007-10-11 | $1,500.00 | $1,523.44 | 0 |
| 2007-10-10 | $1,500.00 | $1,523.44 | 0 |
| 2007-10-09 | $1,500.00 | $1,523.44 | 0 |
| 2007-10-08 | $1,500.00 | $1,523.44 | 0 |
| 2007-10-05 | $1,500.00 | $1,523.44 | 0 |
| 2007-10-04 | $1,500.00 | $1,523.44 | 0 |
| 2007-10-03 | $1,500.00 | $1,523.44 | 0 |
| 2007-10-02 | $1,500.00 | $1,523.44 | 0 |
| 2007-10-01 | $1,750.00 | $1,777.34 | 1 |
| 2007-09-28 | $1,600.00 | $1,625.00 | 0 |
| 2007-09-27 | $1,600.00 | $1,625.00 | 0 |
| 2007-09-26 | $1,600.00 | $1,625.00 | 0 |
| 2007-09-25 | $1,600.00 | $1,625.00 | 0 |
| 2007-09-24 | $1,600.00 | $1,625.00 | 0 |
| 2007-09-21 | $1,600.00 | $1,625.00 | 28 |
| 2007-09-20 | $2,100.00 | $2,132.81 | 0 |
| 2007-09-19 | $2,100.00 | $2,132.81 | 23 |
| 2007-09-18 | $2,350.00 | $2,386.72 | 20 |
| 2007-09-17 | $2,450.50 | $2,488.79 | 8 |
| 2007-09-14 | $2,750.00 | $2,792.97 | 10 |
| 2007-09-13 | $3,700.00 | $3,757.81 | 8 |
| 2007-09-12 | $3,455.00 | $3,508.98 | 19 |
| 2007-09-11 | $4,300.00 | $4,367.19 | 7 |
| 2007-09-10 | $5,350.00 | $5,433.59 | 2 |
| 2007-09-07 | $7,100.00 | $7,210.94 | 2 |
| 2007-09-06 | $8,200.00 | $8,328.13 | 0 |
| 2007-09-05 | $7,700.00 | $7,820.31 | 0 |
| 2007-09-04 | $8,150.00 | $8,277.34 | 0 |
| 2007-08-31 | $7,820.00 | $7,942.19 | 0 |
| 2007-08-30 | $8,500.00 | $8,632.81 | 0 |
| 2007-08-29 | $8,500.00 | $8,632.81 | 0 |
| 2007-08-28 | $8,500.00 | $8,632.81 | 0 |
| 2007-08-27 | $7,850.00 | $7,972.66 | 1 |
| 2007-08-24 | $8,900.00 | $9,039.06 | 3 |
| 2007-08-23 | $7,800.00 | $7,921.88 | 0 |
| 2007-08-22 | $8,750.00 | $8,886.72 | 0 |
| 2007-08-21 | $9,700.00 | $9,851.56 | 0 |
| 2007-08-20 | $8,950.00 | $9,089.84 | 0 |
| 2007-08-17 | $9,600.00 | $9,750.00 | 0 |
| 2007-08-16 | $10,150.00 | $10,308.59 | 0 |
| 2007-08-15 | $10,150.00 | $10,308.59 | 0 |
| 2007-08-14 | $10,350.00 | $10,511.72 | 0 |
| 2007-08-13 | $10,250.00 | $10,410.16 | 1 |
| 2007-08-10 | $10,400.00 | $10,562.50 | 0 |
| 2007-08-09 | $10,400.00 | $10,562.50 | 0 |
| 2007-08-08 | $10,400.00 | $10,562.50 | 2 |
| 2007-08-07 | $10,400.00 | $10,562.50 | 1 |
| 2007-08-06 | $10,400.00 | $10,562.50 | 0 |
| 2007-08-03 | $10,400.00 | $10,562.50 | 0 |
| 2007-08-02 | $10,400.00 | $10,562.50 | 0 |
| 2007-08-01 | $10,050.00 | $10,207.03 | 1 |
| 2007-07-31 | $10,150.00 | $10,308.59 | 0 |
| 2007-07-30 | $10,150.00 | $10,308.59 | 0 |
| 2007-07-27 | $10,000.00 | $10,156.25 | 1 |
| 2007-07-26 | $9,750.00 | $9,902.34 | 0 |
| 2007-07-25 | $10,900.00 | $11,070.31 | 2 |
| 2007-07-24 | $10,450.00 | $10,613.28 | 1 |
| 2007-07-23 | $9,750.00 | $9,902.34 | 0 |
| 2007-07-20 | $10,100.00 | $10,257.81 | 0 |
| 2007-07-19 | $10,250.00 | $10,410.16 | 9 |
| 2007-07-18 | $10,000.00 | $10,156.25 | 0 |
| 2007-07-17 | $10,350.00 | $10,511.72 | 0 |
| 2007-07-16 | $10,100.00 | $10,257.81 | 0 |
| 2007-07-13 | $9,700.00 | $9,851.56 | 0 |
| 2007-07-12 | $9,500.00 | $9,648.44 | 1 |
| 2007-07-11 | $9,650.00 | $9,800.78 | 0 |
| 2007-07-10 | $9,650.00 | $9,800.78 | 0 |
| 2007-07-09 | $9,600.00 | $9,750.00 | 2 |
| 2007-07-06 | $9,550.00 | $9,699.22 | 0 |
| 2007-07-05 | $9,650.00 | $9,800.78 | 0 |
| 2007-07-03 | $9,750.00 | $9,902.34 | 0 |
| 2007-07-02 | $9,550.00 | $9,699.22 | 0 |
| 2007-06-29 | $9,600.00 | $9,750.00 | 0 |
| 2007-06-28 | $9,500.00 | $9,648.44 | 3 |
| 2007-06-27 | $9,850.00 | $10,003.91 | 0 |
| 2007-06-26 | $9,850.00 | $10,003.91 | 0 |
| 2007-06-25 | $9,550.00 | $9,699.22 | 0 |
| 2007-06-22 | $9,550.00 | $9,699.22 | 0 |
| 2007-06-21 | $10,050.00 | $10,207.03 | 0 |
| 2007-06-20 | $10,050.00 | $10,207.03 | 0 |
| 2007-06-19 | $10,100.00 | $10,257.81 | 0 |
| 2007-06-18 | $10,100.00 | $10,257.81 | 0 |
| 2007-06-15 | $10,550.00 | $10,714.84 | 0 |
| 2007-06-14 | $9,800.00 | $9,953.13 | 0 |
| 2007-06-13 | $9,750.00 | $9,902.34 | 0 |
| 2007-06-12 | $9,950.00 | $10,105.47 | 0 |
| 2007-06-11 | $10,000.00 | $10,156.25 | 3 |
| 2007-06-08 | $10,300.00 | $10,460.94 | 0 |
| 2007-06-07 | $10,150.00 | $10,308.59 | 0 |
| 2007-06-06 | $10,150.00 | $10,308.59 | 0 |
| 2007-06-05 | $10,500.00 | $10,664.06 | 0 |
| 2007-06-04 | $10,650.00 | $10,816.41 | 0 |
| 2007-06-01 | $10,150.00 | $10,308.59 | 0 |
| 2007-05-31 | $10,200.00 | $10,359.38 | 0 |
| 2007-05-30 | $10,500.00 | $10,664.06 | 0 |
| 2007-05-29 | $10,250.00 | $10,410.16 | 0 |
| 2007-05-25 | $10,150.00 | $10,308.59 | 0 |
| 2007-05-24 | $10,150.00 | $10,308.59 | 0 |
| 2007-05-23 | $10,200.00 | $10,359.38 | 0 |
| 2007-05-22 | $10,200.00 | $10,359.38 | 0 |
| 2007-05-21 | $10,150.00 | $10,308.59 | 1 |
| 2007-05-18 | $10,300.00 | $10,460.94 | 0 |
| 2007-05-17 | $10,650.00 | $10,816.41 | 0 |
| 2007-05-16 | $10,550.00 | $10,714.84 | 0 |
| 2007-05-15 | $10,700.00 | $10,867.19 | 0 |
| 2007-05-14 | $10,800.00 | $10,968.75 | 0 |
| 2007-05-11 | $10,600.00 | $10,765.63 | 0 |
| 2007-05-10 | $10,850.00 | $11,019.53 | 0 |
| 2007-05-09 | $10,550.00 | $10,714.84 | 1 |
| 2007-05-08 | $10,850.00 | $11,019.53 | 0 |
| 2007-05-07 | $11,100.00 | $11,273.44 | 0 |
| 2007-05-04 | $11,350.00 | $11,527.34 | 0 |
| 2007-05-03 | $10,850.00 | $11,019.53 | 1 |
| 2007-05-02 | $11,050.00 | $11,222.66 | 2 |
| 2007-05-01 | $11,700.00 | $11,882.81 | 0 |
| 2007-04-30 | $11,500.00 | $11,679.69 | 1 |
| 2007-04-27 | $11,350.00 | $11,527.34 | 1 |
| 2007-04-26 | $10,950.00 | $11,121.09 | 1 |
| 2007-04-25 | $11,250.00 | $11,425.78 | 0 |
| 2007-04-24 | $11,000.00 | $11,171.88 | 1 |
| 2007-04-23 | $10,950.00 | $11,121.09 | 0 |
| 2007-04-20 | $11,250.00 | $11,425.78 | 0 |
| 2007-04-19 | $11,000.00 | $11,171.88 | 0 |
| 2007-04-18 | $10,850.00 | $11,019.53 | 0 |
| 2007-04-17 | $11,400.00 | $11,578.13 | 0 |
| 2007-04-16 | $10,950.00 | $11,121.09 | 0 |
| 2007-04-13 | $10,900.00 | $11,070.31 | 0 |
| 2007-04-12 | $10,650.00 | $10,816.41 | 0 |
| 2007-04-11 | $10,500.00 | $10,664.06 | 0 |
| 2007-04-10 | $10,350.00 | $10,511.72 | 0 |
| 2007-04-09 | $10,750.00 | $10,917.97 | 0 |
| 2007-04-05 | $10,850.00 | $11,019.53 | 0 |
| 2007-04-04 | $10,900.00 | $11,070.31 | 0 |
| 2007-04-03 | $11,055.00 | $11,227.73 | 1 |
| 2007-04-02 | $11,400.00 | $11,578.13 | 0 |
| 2007-03-30 | $11,400.00 | $11,578.13 | 0 |
| 2007-03-29 | $11,400.00 | $11,578.13 | 1 |
| 2007-03-28 | $11,450.00 | $11,628.91 | 1 |
| 2007-03-27 | $11,750.00 | $11,933.59 | 0 |
| 2007-03-26 | $11,600.00 | $11,781.25 | 0 |
| 2007-03-23 | $11,800.00 | $11,984.38 | 0 |
| 2007-03-22 | $11,450.00 | $11,628.91 | 0 |
| 2007-03-21 | $11,450.00 | $11,628.91 | 3 |
| 2007-03-20 | $12,200.00 | $12,390.63 | 1 |
| 2007-03-19 | $12,500.00 | $12,695.31 | 1 |
| 2007-03-16 | $12,000.00 | $12,187.50 | 2 |
| 2007-03-15 | $12,950.00 | $13,152.34 | 7 |
| 2007-03-14 | $12,850.00 | $13,050.78 | 1 |
| 2007-03-13 | $14,050.00 | $14,269.53 | 0 |
| 2007-03-12 | $13,750.00 | $13,964.84 | 0 |
| 2007-03-09 | $13,800.00 | $14,015.63 | 8 |
| 2007-03-08 | $16,250.00 | $16,503.91 | 19 |
| 2007-03-07 | $13,000.00 | $13,203.13 | 0 |
| 2007-03-06 | $12,750.00 | $12,949.22 | 0 |
| 2007-03-05 | $12,750.00 | $12,949.22 | 0 |
| 2007-03-02 | $13,350.00 | $13,558.59 | 0 |
| 2007-03-01 | $13,400.00 | $13,609.38 | 1 |
| 2007-02-28 | $14,050.00 | $14,269.53 | 0 |
| 2007-02-27 | $13,450.00 | $13,660.16 | 2 |
| 2007-02-26 | $13,400.00 | $13,609.38 | 1 |
| 2007-02-23 | $13,750.00 | $13,964.84 | 1 |
| 2007-02-22 | $14,100.00 | $14,320.31 | 1 |
| 2007-02-21 | $14,450.00 | $14,675.78 | 6 |
| 2007-02-20 | $12,650.00 | $12,847.66 | 2 |
| 2007-02-16 | $12,500.00 | $12,695.31 | 0 |
| 2007-02-15 | $12,700.00 | $12,898.44 | 4 |
| 2007-02-14 | $12,300.00 | $12,492.19 | 53 |
| 2007-02-13 | $11,300.00 | $11,476.56 | 0 |
| 2007-02-12 | $11,300.00 | $11,476.56 | 0 |
| 2007-02-09 | $11,150.00 | $11,324.22 | 0 |
| 2007-02-08 | $11,300.00 | $11,476.56 | 0 |
| 2007-02-07 | $11,400.00 | $11,578.13 | 0 |
| 2007-02-06 | $11,300.00 | $11,476.56 | 0 |
| 2007-02-05 | $11,350.00 | $11,527.34 | 0 |
| 2007-02-02 | $11,045.00 | $11,217.58 | 0 |
| 2007-02-01 | $11,400.00 | $11,578.13 | 0 |
| 2007-01-31 | $11,000.00 | $11,171.88 | 0 |
| 2007-01-30 | $11,150.00 | $11,324.22 | 0 |
| 2007-01-29 | $11,200.00 | $11,375.00 | 0 |
| 2007-01-26 | $11,300.00 | $11,476.56 | 0 |
| 2007-01-25 | $11,300.00 | $11,476.56 | 1 |
| 2007-01-24 | $11,650.00 | $11,832.03 | 1 |
| 2007-01-23 | $11,650.00 | $11,832.03 | 0 |
| 2007-01-22 | $11,750.00 | $11,933.59 | 0 |
| 2007-01-19 | $11,500.00 | $11,679.69 | 0 |
| 2007-01-18 | $11,550.00 | $11,730.47 | 1 |
| 2007-01-17 | $11,450.00 | $11,628.91 | 1 |
| 2007-01-16 | $11,600.00 | $11,781.25 | 1 |
| 2007-01-12 | $11,500.00 | $11,679.69 | 1 |
| 2007-01-11 | $11,100.00 | $11,273.44 | 2 |
| 2007-01-10 | $11,550.00 | $11,730.47 | 0 |
| 2007-01-09 | $11,550.00 | $11,730.47 | 0 |
| 2007-01-08 | $12,145.00 | $12,334.77 | 1 |
| 2007-01-05 | $11,450.00 | $11,628.91 | 1 |
| 2007-01-04 | $12,800.00 | $13,000.00 | 1 |
| 2007-01-03 | $12,750.00 | $12,949.22 | 2 |