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
- 2004-12-15 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 | $6,396.00 | $6,396.00 | 1,477 | — | — |
| 2007-12-28 | $6,582.00 | $6,582.00 | 2,377 | — | — |
| 2007-12-27 | $6,693.00 | $6,693.00 | 1,086 | — | — |
| 2007-12-26 | $7,050.00 | $7,050.00 | 935 | — | — |
| 2007-12-24 | $7,260.00 | $7,260.00 | 356 | — | — |
| 2007-12-21 | $7,203.00 | $7,203.00 | 1,185 | — | — |
| 2007-12-20 | $7,209.00 | $7,209.00 | 443 | — | — |
| 2007-12-19 | $7,317.00 | $7,317.00 | 270 | — | — |
| 2007-12-18 | $7,215.00 | $7,215.00 | 806 | — | — |
| 2007-12-17 | $7,203.00 | $7,203.00 | 1,645 | — | — |
| 2007-12-14 | $7,233.00 | $7,233.00 | 1,071 | — | — |
| 2007-12-13 | $7,203.00 | $7,203.00 | 834 | — | — |
| 2007-12-12 | $7,473.00 | $7,473.00 | 921 | — | — |
| 2007-12-11 | $7,356.00 | $7,356.00 | 441 | — | — |
| 2007-12-10 | $7,674.00 | $7,674.00 | 907 | — | — |
| 2007-12-07 | $7,563.00 | $7,563.00 | 1,164 | — | — |
| 2007-12-06 | $7,236.00 | $7,236.00 | 1,036 | — | — |
| 2007-12-05 | $7,149.00 | $7,149.00 | 1,183 | — | — |
| 2007-12-04 | $7,245.00 | $7,245.00 | 1,482 | — | — |
| 2007-12-03 | $7,005.00 | $7,005.00 | 4,020 | — | — |
| 2007-11-30 | $7,731.00 | $7,731.00 | 1,097 | — | — |
| 2007-11-29 | $7,440.00 | $7,440.00 | 1,037 | — | — |
| 2007-11-28 | $7,545.00 | $7,545.00 | 1,704 | — | — |
| 2007-11-27 | $7,380.00 | $7,380.00 | 3,412 | — | — |
| 2007-11-26 | $6,963.00 | $6,963.00 | 1,862 | — | — |
| 2007-11-23 | $6,468.00 | $6,468.00 | 865 | — | — |
| 2007-11-21 | $6,138.00 | $6,138.00 | 1,364 | — | — |
| 2007-11-20 | $6,195.00 | $6,195.00 | 6,278 | — | — |
| 2007-11-19 | $6,051.00 | $6,051.00 | 4,774 | — | — |
| 2007-11-16 | $6,459.00 | $6,459.00 | 10,251 | — | — |
| 2007-11-15 | $9,495.00 | $9,495.00 | 1,304 | — | — |
| 2007-11-14 | $8,964.00 | $8,964.00 | 574 | — | — |
| 2007-11-13 | $9,030.00 | $9,030.00 | 640 | — | — |
| 2007-11-12 | $8,700.00 | $8,700.00 | 1,099 | — | — |
| 2007-11-09 | $9,291.00 | $9,291.00 | 581 | — | — |
| 2007-11-08 | $9,600.00 | $9,600.00 | 1,048 | — | — |
| 2007-11-07 | $9,921.00 | $9,921.00 | 1,177 | — | — |
| 2007-11-06 | $10,260.00 | $10,260.00 | 837 | — | — |
| 2007-11-05 | $10,032.00 | $10,032.00 | 760 | — | — |
| 2007-11-02 | $9,930.00 | $9,930.00 | 1,087 | — | — |
| 2007-11-01 | $10,128.00 | $10,128.00 | 1,557 | — | — |
| 2007-10-31 | $9,525.00 | $9,525.00 | 1,750 | — | — |
| 2007-10-30 | $9,186.00 | $9,186.00 | 1,138 | — | — |
| 2007-10-29 | $8,577.00 | $8,577.00 | 981 | — | — |
| 2007-10-26 | $8,811.00 | $8,811.00 | 1,467 | — | — |
| 2007-10-25 | $9,012.00 | $9,012.00 | 1,067 | — | — |
| 2007-10-24 | $9,339.00 | $9,339.00 | 513 | — | — |
| 2007-10-23 | $9,681.00 | $9,681.00 | 961 | — | — |
| 2007-10-22 | $8,991.00 | $8,991.00 | 989 | — | — |
| 2007-10-19 | $9,102.00 | $9,102.00 | 1,119 | — | — |
| 2007-10-18 | $9,723.00 | $9,723.00 | 687 | — | — |
| 2007-10-17 | $9,699.00 | $9,699.00 | 610 | — | — |
| 2007-10-16 | $9,750.00 | $9,750.00 | 602 | — | — |
| 2007-10-15 | $9,858.00 | $9,858.00 | 1,517 | — | — |
| 2007-10-12 | $10,170.00 | $10,170.00 | 2,641 | — | — |
| 2007-10-11 | $10,650.00 | $10,650.00 | 2,371 | — | — |
| 2007-10-10 | $10,527.00 | $10,527.00 | 875 | — | — |
| 2007-10-09 | $10,287.00 | $10,287.00 | 1,059 | — | — |
| 2007-10-08 | $10,194.00 | $10,194.00 | 943 | — | — |
| 2007-10-05 | $10,137.00 | $10,137.00 | 2,184 | — | — |
| 2007-10-04 | $9,891.00 | $9,891.00 | 4,715 | — | — |
| 2007-10-03 | $8,970.00 | $8,970.00 | 5,392 | — | — |
| 2007-10-02 | $9,636.00 | $9,636.00 | 1,916 | — | — |
| 2007-10-01 | $10,020.00 | $10,020.00 | 2,235 | — | — |
| 2007-09-28 | $10,347.00 | $10,347.00 | 2,893 | — | — |
| 2007-09-27 | $9,915.00 | $9,915.00 | 2,248 | — | — |
| 2007-09-26 | $9,675.00 | $9,675.00 | 2,469 | — | — |
| 2007-09-25 | $10,200.00 | $10,200.00 | 1,681 | — | — |
| 2007-09-24 | $10,626.00 | $10,626.00 | 907 | — | — |
| 2007-09-21 | $10,872.00 | $10,872.00 | 827 | — | — |
| 2007-09-20 | $10,863.00 | $10,863.00 | 1,765 | — | — |
| 2007-09-19 | $10,584.00 | $10,584.00 | 692 | — | — |
| 2007-09-18 | $10,656.00 | $10,656.00 | 935 | — | — |
| 2007-09-17 | $10,830.00 | $10,830.00 | 325 | — | — |
| 2007-09-14 | $11,025.00 | $11,025.00 | 294 | — | — |
| 2007-09-13 | $11,040.00 | $11,040.00 | 916 | — | — |
| 2007-09-12 | $10,965.00 | $10,965.00 | 2,844 | — | — |
| 2007-09-11 | $10,638.00 | $10,638.00 | 725 | — | — |
| 2007-09-10 | $10,812.00 | $10,812.00 | 2,901 | — | — |
| 2007-09-07 | $11,157.00 | $11,157.00 | 603 | — | — |
| 2007-09-06 | $11,346.00 | $11,346.00 | 1,102 | — | — |
| 2007-09-05 | $10,860.00 | $10,860.00 | 679 | — | — |
| 2007-09-04 | $11,298.00 | $11,298.00 | 1,255 | — | — |
| 2007-08-31 | $10,674.00 | $10,674.00 | 1,021 | — | — |
| 2007-08-30 | $10,941.00 | $10,941.00 | 1,141 | — | — |
| 2007-08-29 | $10,956.00 | $10,956.00 | 4,477 | — | — |
| 2007-08-28 | $12,105.00 | $12,105.00 | 1,796 | — | — |
| 2007-08-27 | $11,682.00 | $11,682.00 | 1,078 | — | — |
| 2007-08-24 | $11,619.00 | $11,619.00 | 641 | — | — |
| 2007-08-23 | $11,727.00 | $11,727.00 | 511 | — | — |
| 2007-08-22 | $11,886.00 | $11,886.00 | 1,419 | — | — |
| 2007-08-21 | $11,805.00 | $11,805.00 | 772 | — | — |
| 2007-08-20 | $11,406.00 | $11,406.00 | 642 | — | — |
| 2007-08-17 | $11,706.00 | $11,706.00 | 1,128 | — | — |
| 2007-08-16 | $11,457.00 | $11,457.00 | 3,249 | — | — |
| 2007-08-15 | $11,394.00 | $11,394.00 | 2,783 | — | — |
| 2007-08-14 | $12,681.00 | $12,681.00 | 578 | — | — |
| 2007-08-13 | $12,801.00 | $12,801.00 | 432 | — | — |
| 2007-08-10 | $13,185.00 | $13,185.00 | 994 | — | — |
| 2007-08-09 | $12,960.00 | $12,960.00 | 1,028 | — | — |
| 2007-08-08 | $13,245.00 | $13,245.00 | 811 | — | — |
| 2007-08-07 | $13,263.00 | $13,263.00 | 561 | — | — |
| 2007-08-06 | $12,798.00 | $12,798.00 | 1,192 | — | — |
| 2007-08-03 | $13,449.00 | $13,449.00 | 620 | — | — |
| 2007-08-02 | $14,025.00 | $14,025.00 | 2,183 | — | — |
| 2007-08-01 | $12,621.00 | $12,621.00 | 3,730 | — | — |
| 2007-07-31 | $14,700.00 | $14,700.00 | 554 | — | — |
| 2007-07-30 | $14,646.00 | $14,646.00 | 718 | — | — |
| 2007-07-27 | $14,682.00 | $14,682.00 | 1,113 | — | — |
| 2007-07-26 | $14,967.00 | $14,967.00 | 1,140 | — | — |
| 2007-07-25 | $15,054.00 | $15,054.00 | 901 | — | — |
| 2007-07-24 | $15,207.00 | $15,207.00 | 553 | — | — |
| 2007-07-23 | $15,510.00 | $15,510.00 | 412 | — | — |
| 2007-07-20 | $15,300.00 | $15,300.00 | 802 | — | — |
| 2007-07-19 | $15,291.00 | $15,291.00 | 277 | — | — |
| 2007-07-18 | $15,147.00 | $15,147.00 | 767 | — | — |
| 2007-07-17 | $14,865.00 | $14,865.00 | 830 | — | — |
| 2007-07-16 | $14,811.00 | $14,811.00 | 793 | — | — |
| 2007-07-13 | $15,591.00 | $15,591.00 | 969 | — | — |
| 2007-07-12 | $15,027.00 | $15,027.00 | 966 | — | — |
| 2007-07-11 | $14,565.00 | $14,565.00 | 401 | — | — |
| 2007-07-10 | $14,700.00 | $14,700.00 | 618 | — | — |
| 2007-07-09 | $14,910.00 | $14,910.00 | 1,077 | — | — |
| 2007-07-06 | $14,970.00 | $14,970.00 | 818 | — | — |
| 2007-07-05 | $14,967.00 | $14,967.00 | 704 | — | — |
| 2007-07-03 | $14,910.00 | $14,910.00 | 1,120 | — | — |
| 2007-07-02 | $14,298.00 | $14,298.00 | 526 | — | — |
| 2007-06-29 | $13,878.00 | $13,878.00 | 624 | — | — |
| 2007-06-28 | $13,623.00 | $13,623.00 | 349 | — | — |
| 2007-06-27 | $13,437.00 | $13,437.00 | 768 | — | — |
| 2007-06-26 | $13,605.00 | $13,605.00 | 878 | — | — |
| 2007-06-25 | $13,956.00 | $13,956.00 | 838 | — | — |
| 2007-06-22 | $13,887.00 | $13,887.00 | 739 | — | — |
| 2007-06-21 | $13,533.00 | $13,533.00 | 991 | — | — |
| 2007-06-20 | $13,500.00 | $13,500.00 | 572 | — | — |
| 2007-06-19 | $13,218.00 | $13,218.00 | 290 | — | — |
| 2007-06-18 | $13,125.00 | $13,125.00 | 962 | — | — |
| 2007-06-15 | $13,368.00 | $13,368.00 | 632 | — | — |
| 2007-06-14 | $13,203.00 | $13,203.00 | 473 | — | — |
| 2007-06-13 | $13,200.00 | $13,200.00 | 508 | — | — |
| 2007-06-12 | $12,924.00 | $12,924.00 | 254 | — | — |
| 2007-06-11 | $12,894.00 | $12,894.00 | 277 | — | — |
| 2007-06-08 | $13,026.00 | $13,026.00 | 315 | — | — |
| 2007-06-07 | $12,801.00 | $12,801.00 | 585 | — | — |
| 2007-06-06 | $13,233.00 | $13,233.00 | 826 | — | — |
| 2007-06-05 | $13,278.00 | $13,278.00 | 672 | — | — |
| 2007-06-04 | $13,188.00 | $13,188.00 | 558 | — | — |
| 2007-06-01 | $13,008.00 | $13,008.00 | 776 | — | — |
| 2007-05-31 | $12,792.00 | $12,792.00 | 1,127 | — | — |
| 2007-05-30 | $12,570.00 | $12,570.00 | 715 | — | — |
| 2007-05-29 | $12,675.00 | $12,675.00 | 508 | — | — |
| 2007-05-25 | $12,816.00 | $12,816.00 | 1,112 | — | — |
| 2007-05-24 | $12,477.00 | $12,477.00 | 1,870 | — | — |
| 2007-05-23 | $12,672.00 | $12,672.00 | 2,488 | — | — |
| 2007-05-22 | $13,269.00 | $13,269.00 | 3,031 | — | — |
| 2007-05-21 | $13,062.00 | $13,062.00 | 5,048 | — | — |
| 2007-05-18 | $11,841.00 | $11,841.00 | 1,121 | — | — |
| 2007-05-17 | $11,565.00 | $11,565.00 | 2,756 | — | — |
| 2007-05-16 | $12,000.00 | $12,000.00 | 1,421 | — | — |
| 2007-05-15 | $12,063.00 | $12,063.00 | 1,849 | — | — |
| 2007-05-14 | $12,630.00 | $12,630.00 | 985 | — | — |
| 2007-05-11 | $12,960.00 | $12,960.00 | 988 | — | — |
| 2007-05-10 | $12,372.00 | $12,372.00 | 319 | — | — |
| 2007-05-09 | $12,537.00 | $12,537.00 | 700 | — | — |
| 2007-05-08 | $12,264.00 | $12,264.00 | 451 | — | — |
| 2007-05-07 | $12,510.00 | $12,510.00 | 339 | — | — |
| 2007-05-04 | $12,573.00 | $12,573.00 | 359 | — | — |
| 2007-05-03 | $12,735.00 | $12,735.00 | 312 | — | — |
| 2007-05-02 | $12,492.00 | $12,492.00 | 526 | — | — |
| 2007-05-01 | $12,066.00 | $12,066.00 | 654 | — | — |
| 2007-04-30 | $12,273.00 | $12,273.00 | 459 | — | — |
| 2007-04-27 | $12,636.00 | $12,636.00 | 368 | — | — |
| 2007-04-26 | $12,528.00 | $12,528.00 | 753 | — | — |
| 2007-04-25 | $12,336.00 | $12,336.00 | 1,056 | — | — |
| 2007-04-24 | $12,357.00 | $12,357.00 | 522 | — | — |
| 2007-04-23 | $12,300.00 | $12,300.00 | 1,257 | — | — |
| 2007-04-20 | $12,735.00 | $12,735.00 | 1,039 | — | — |
| 2007-04-19 | $12,480.00 | $12,480.00 | 1,085 | — | — |
| 2007-04-18 | $12,525.00 | $12,525.00 | 1,239 | — | — |
| 2007-04-17 | $12,069.00 | $12,069.00 | 707 | — | — |
| 2007-04-16 | $11,991.00 | $11,991.00 | 510 | — | — |
| 2007-04-13 | $11,916.00 | $11,916.00 | 450 | — | — |
| 2007-04-12 | $12,000.00 | $12,000.00 | 417 | — | — |
| 2007-04-11 | $11,997.00 | $11,997.00 | 854 | — | — |
| 2007-04-10 | $11,748.00 | $11,748.00 | 2,011 | — | — |
| 2007-04-09 | $12,300.00 | $12,300.00 | 10,381 | — | — |
| 2007-04-05 | $10,566.00 | $10,566.00 | 948 | — | — |
| 2007-04-04 | $11,172.00 | $11,172.00 | 930 | — | — |
| 2007-04-03 | $11,229.00 | $11,229.00 | 2,154 | — | — |
| 2007-04-02 | $10,440.00 | $10,440.00 | 627 | — | — |
| 2007-03-30 | $10,104.00 | $10,104.00 | 783 | — | — |
| 2007-03-29 | $9,924.00 | $9,924.00 | 568 | — | — |
| 2007-03-28 | $10,143.00 | $10,143.00 | 564 | — | — |
| 2007-03-27 | $10,287.00 | $10,287.00 | 723 | — | — |
| 2007-03-26 | $10,491.00 | $10,491.00 | 901 | — | — |
| 2007-03-23 | $10,464.00 | $10,464.00 | 801 | — | — |
| 2007-03-22 | $10,335.00 | $10,335.00 | 1,844 | — | — |
| 2007-03-21 | $9,867.00 | $9,867.00 | 1,380 | — | — |
| 2007-03-20 | $9,750.00 | $9,750.00 | 2,448 | — | — |
| 2007-03-19 | $10,095.00 | $10,095.00 | 1,557 | — | — |
| 2007-03-16 | $10,242.00 | $10,242.00 | 1,022 | — | — |
| 2007-03-15 | $10,497.00 | $10,497.00 | 903 | — | — |
| 2007-03-14 | $10,248.00 | $10,248.00 | 872 | — | — |
| 2007-03-13 | $9,999.00 | $9,999.00 | 926 | — | — |
| 2007-03-12 | $10,080.00 | $10,080.00 | 592 | — | — |
| 2007-03-09 | $9,756.00 | $9,756.00 | 674 | — | — |
| 2007-03-08 | $9,816.00 | $9,816.00 | 899 | — | — |
| 2007-03-07 | $9,762.00 | $9,762.00 | 800 | — | — |
| 2007-03-06 | $10,065.00 | $10,065.00 | 1,656 | — | — |
| 2007-03-05 | $9,270.00 | $9,270.00 | 2,080 | — | — |
| 2007-03-02 | $9,945.00 | $9,945.00 | 1,356 | — | — |
| 2007-03-01 | $10,056.00 | $10,056.00 | 1,618 | — | — |
| 2007-02-28 | $10,203.00 | $10,203.00 | 2,949 | — | — |
| 2007-02-27 | $9,765.00 | $9,765.00 | 4,325 | — | — |
| 2007-02-26 | $11,400.00 | $11,400.00 | 1,324 | — | — |
| 2007-02-23 | $11,022.00 | $11,022.00 | 801 | — | — |
| 2007-02-22 | $10,977.00 | $10,977.00 | 1,167 | — | — |
| 2007-02-21 | $11,031.00 | $11,031.00 | 1,252 | — | — |
| 2007-02-20 | $10,815.00 | $10,815.00 | 1,112 | — | — |
| 2007-02-16 | $10,857.00 | $10,857.00 | 1,517 | — | — |
| 2007-02-15 | $10,800.00 | $10,800.00 | 3,987 | — | — |
| 2007-02-14 | $11,754.00 | $11,754.00 | 1,857 | — | — |
| 2007-02-13 | $11,409.00 | $11,409.00 | 1,609 | — | — |
| 2007-02-12 | $11,076.00 | $11,076.00 | 1,374 | — | — |
| 2007-02-09 | $10,692.00 | $10,692.00 | 2,006 | — | — |
| 2007-02-08 | $11,055.00 | $11,055.00 | 670 | — | — |
| 2007-02-07 | $11,103.00 | $11,103.00 | 2,262 | — | — |
| 2007-02-06 | $10,827.00 | $10,827.00 | 523 | — | — |
| 2007-02-05 | $11,091.00 | $11,091.00 | 498 | — | — |
| 2007-02-02 | $11,097.00 | $11,097.00 | 490 | — | — |
| 2007-02-01 | $10,827.00 | $10,827.00 | 1,323 | — | — |
| 2007-01-31 | $11,055.00 | $11,055.00 | 886 | — | — |
| 2007-01-30 | $11,265.00 | $11,265.00 | 697 | — | — |
| 2007-01-29 | $11,310.00 | $11,310.00 | 1,237 | — | — |
| 2007-01-26 | $11,289.00 | $11,289.00 | 643 | — | — |
| 2007-01-25 | $11,277.00 | $11,277.00 | 1,353 | — | — |
| 2007-01-24 | $11,409.00 | $11,409.00 | 2,017 | — | — |
| 2007-01-23 | $10,596.00 | $10,596.00 | 1,605 | — | — |
| 2007-01-22 | $9,960.00 | $9,960.00 | 863 | — | — |
| 2007-01-19 | $9,720.00 | $9,720.00 | 669 | — | — |
| 2007-01-18 | $9,711.00 | $9,711.00 | 1,007 | — | — |
| 2007-01-17 | $10,104.00 | $10,104.00 | 707 | — | — |
| 2007-01-16 | $10,275.00 | $10,275.00 | 779 | — | — |
| 2007-01-12 | $10,068.00 | $10,068.00 | 740 | — | — |
| 2007-01-11 | $10,050.00 | $10,050.00 | 1,800 | — | — |
| 2007-01-10 | $9,504.00 | $9,504.00 | 757 | — | — |
| 2007-01-09 | $9,225.00 | $9,225.00 | 339 | — | — |
| 2007-01-08 | $9,147.00 | $9,147.00 | 615 | — | — |
| 2007-01-05 | $9,180.00 | $9,180.00 | 1,054 | — | — |
| 2007-01-04 | $9,612.00 | $9,612.00 | 737 | — | — |
| 2007-01-03 | $9,774.00 | $9,774.00 | 856 | — | — |