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
- 2004-02-25 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 | $147,600.00 | $147,600.00 | 0 | — | — |
| 2007-12-28 | $147,600.00 | $147,600.00 | 0 | — | — |
| 2007-12-27 | $147,600.00 | $147,600.00 | 0 | — | — |
| 2007-12-26 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2007-12-24 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2007-12-21 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2007-12-20 | $140,400.00 | $140,400.00 | 0 | — | — |
| 2007-12-19 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2007-12-18 | $147,600.00 | $147,600.00 | 0 | — | — |
| 2007-12-17 | $147,600.00 | $147,600.00 | 0 | — | — |
| 2007-12-14 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2007-12-13 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-12-12 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2007-12-11 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2007-12-10 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2007-12-07 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2007-12-06 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-12-05 | $147,600.00 | $147,600.00 | 0 | — | — |
| 2007-12-04 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2007-12-03 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2007-11-30 | $176,400.00 | $176,400.00 | 0 | — | — |
| 2007-11-29 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2007-11-28 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2007-11-27 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-11-26 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-11-23 | $140,400.00 | $140,400.00 | 0 | — | — |
| 2007-11-21 | $147,600.00 | $147,600.00 | 0 | — | — |
| 2007-11-20 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2007-11-19 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2007-11-16 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2007-11-15 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2007-11-14 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2007-11-13 | $165,600.00 | $165,600.00 | 0 | — | — |
| 2007-11-12 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2007-11-09 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2007-11-08 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2007-11-07 | $147,600.00 | $147,600.00 | 0 | — | — |
| 2007-11-06 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-11-05 | $201,600.00 | $201,600.00 | 0 | — | — |
| 2007-11-02 | $194,400.00 | $194,400.00 | 0 | — | — |
| 2007-11-01 | $201,600.00 | $201,600.00 | 0 | — | — |
| 2007-10-31 | $212,400.00 | $212,400.00 | 1 | — | — |
| 2007-10-30 | $115,200.00 | $115,200.00 | 0 | — | — |
| 2007-10-29 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2007-10-26 | $133,200.00 | $133,200.00 | 0 | — | — |
| 2007-10-25 | $133,200.00 | $133,200.00 | 0 | — | — |
| 2007-10-24 | $140,400.00 | $140,400.00 | 0 | — | — |
| 2007-10-23 | $136,800.00 | $136,800.00 | 0 | — | — |
| 2007-10-22 | $140,400.00 | $140,400.00 | 0 | — | — |
| 2007-10-19 | $129,600.00 | $129,600.00 | 0 | — | — |
| 2007-10-18 | $129,600.00 | $129,600.00 | 0 | — | — |
| 2007-10-17 | $136,800.00 | $136,800.00 | 0 | — | — |
| 2007-10-16 | $136,800.00 | $136,800.00 | 0 | — | — |
| 2007-10-15 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2007-10-12 | $122,400.00 | $122,400.00 | 0 | — | — |
| 2007-10-11 | $136,800.00 | $136,800.00 | 0 | — | — |
| 2007-10-10 | $129,600.00 | $129,600.00 | 0 | — | — |
| 2007-10-09 | $118,800.00 | $118,800.00 | 0 | — | — |
| 2007-10-08 | $129,600.00 | $129,600.00 | 0 | — | — |
| 2007-10-05 | $129,600.00 | $129,600.00 | 0 | — | — |
| 2007-10-04 | $140,400.00 | $140,400.00 | 0 | — | — |
| 2007-10-03 | $140,400.00 | $140,400.00 | 0 | — | — |
| 2007-10-02 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2007-10-01 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-09-28 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-09-27 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2007-09-26 | $140,400.00 | $140,400.00 | 0 | — | — |
| 2007-09-25 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2007-09-24 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2007-09-21 | $147,600.00 | $147,600.00 | 0 | — | — |
| 2007-09-20 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2007-09-19 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2007-09-18 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2007-09-17 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2007-09-14 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2007-09-13 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2007-09-12 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2007-09-11 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2007-09-10 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2007-09-07 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2007-09-06 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2007-09-05 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2007-09-04 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-08-31 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2007-08-30 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2007-08-29 | $183,600.00 | $183,600.00 | 0 | — | — |
| 2007-08-28 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2007-08-27 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-08-24 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-08-23 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-08-22 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2007-08-21 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2007-08-20 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2007-08-17 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2007-08-16 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2007-08-15 | $136,800.00 | $136,800.00 | 0 | — | — |
| 2007-08-14 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2007-08-13 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-08-10 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2007-08-09 | $165,600.00 | $165,600.00 | 0 | — | — |
| 2007-08-08 | $165,600.00 | $165,600.00 | 0 | — | — |
| 2007-08-07 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2007-08-06 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-08-03 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2007-08-02 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2007-08-01 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-07-31 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2007-07-30 | $183,600.00 | $183,600.00 | 0 | — | — |
| 2007-07-27 | $244,800.00 | $244,800.00 | 1 | — | — |
| 2007-07-26 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2007-07-25 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2007-07-24 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2007-07-23 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2007-07-20 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2007-07-19 | $165,600.00 | $165,600.00 | 0 | — | — |
| 2007-07-18 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2007-07-17 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2007-07-16 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2007-07-13 | $147,600.00 | $147,600.00 | 0 | — | — |
| 2007-07-12 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2007-07-11 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2007-07-10 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2007-07-09 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2007-07-06 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2007-07-05 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2007-07-03 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2007-07-02 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2007-06-29 | $133,200.00 | $133,200.00 | 0 | — | — |
| 2007-06-28 | $136,800.00 | $136,800.00 | 0 | — | — |
| 2007-06-27 | $147,600.00 | $147,600.00 | 0 | — | — |
| 2007-06-26 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2007-06-25 | $165,600.00 | $165,600.00 | 0 | — | — |
| 2007-06-22 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2007-06-21 | $183,600.00 | $183,600.00 | 0 | — | — |
| 2007-06-20 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2007-06-19 | $176,400.00 | $176,400.00 | 0 | — | — |
| 2007-06-18 | $190,800.00 | $190,800.00 | 0 | — | — |
| 2007-06-15 | $190,800.00 | $190,800.00 | 0 | — | — |
| 2007-06-14 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2007-06-13 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2007-06-12 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-06-11 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-06-08 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-06-07 | $165,600.00 | $165,600.00 | 0 | — | — |
| 2007-06-06 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2007-06-05 | $133,200.00 | $133,200.00 | 0 | — | — |
| 2007-06-04 | $136,800.00 | $136,800.00 | 0 | — | — |
| 2007-06-01 | $115,200.00 | $115,200.00 | 0 | — | — |
| 2007-05-31 | $115,200.00 | $115,200.00 | 0 | — | — |
| 2007-05-30 | $133,200.00 | $133,200.00 | 0 | — | — |
| 2007-05-29 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2007-05-25 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2007-05-24 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-05-23 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2007-05-22 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2007-05-21 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2007-05-18 | $176,400.00 | $176,400.00 | 0 | — | — |
| 2007-05-17 | $176,400.00 | $176,400.00 | 0 | — | — |
| 2007-05-16 | $183,600.00 | $183,600.00 | 0 | — | — |
| 2007-05-15 | $183,600.00 | $183,600.00 | 0 | — | — |
| 2007-05-14 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2007-05-11 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2007-05-10 | $212,400.00 | $212,400.00 | 0 | — | — |
| 2007-05-09 | $230,400.00 | $230,400.00 | 0 | — | — |
| 2007-05-08 | $223,200.00 | $223,200.00 | 0 | — | — |
| 2007-05-07 | $219,600.00 | $219,600.00 | 0 | — | — |
| 2007-05-04 | $219,600.00 | $219,600.00 | 0 | — | — |
| 2007-05-03 | $219,600.00 | $219,600.00 | 0 | — | — |
| 2007-05-02 | $205,200.00 | $205,200.00 | 1 | — | — |
| 2007-05-01 | $190,800.00 | $190,800.00 | 1 | — | — |
| 2007-04-30 | $291,600.00 | $291,600.00 | 0 | — | — |
| 2007-04-27 | $324,000.00 | $324,000.00 | 1 | — | — |
| 2007-04-26 | $345,600.00 | $345,600.00 | 0 | — | — |
| 2007-04-25 | $374,400.00 | $374,400.00 | 0 | — | — |
| 2007-04-24 | $388,800.00 | $388,800.00 | 0 | — | — |
| 2007-04-23 | $370,800.00 | $370,800.00 | 0 | — | — |
| 2007-04-20 | $381,600.00 | $381,600.00 | 0 | — | — |
| 2007-04-19 | $385,200.00 | $385,200.00 | 0 | — | — |
| 2007-04-18 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2007-04-17 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2007-04-16 | $370,800.00 | $370,800.00 | 0 | — | — |
| 2007-04-13 | $381,600.00 | $381,600.00 | 0 | — | — |
| 2007-04-12 | $381,600.00 | $381,600.00 | 0 | — | — |
| 2007-04-11 | $388,800.00 | $388,800.00 | 0 | — | — |
| 2007-04-10 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2007-04-09 | $374,400.00 | $374,400.00 | 0 | — | — |
| 2007-04-05 | $374,400.00 | $374,400.00 | 0 | — | — |
| 2007-04-04 | $374,400.00 | $374,400.00 | 0 | — | — |
| 2007-04-03 | $381,600.00 | $381,600.00 | 0 | — | — |
| 2007-04-02 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2007-03-30 | $363,600.00 | $363,600.00 | 0 | — | — |
| 2007-03-29 | $331,200.00 | $331,200.00 | 0 | — | — |
| 2007-03-28 | $331,200.00 | $331,200.00 | 0 | — | — |
| 2007-03-27 | $338,400.00 | $338,400.00 | 0 | — | — |
| 2007-03-26 | $338,400.00 | $338,400.00 | 0 | — | — |
| 2007-03-23 | $334,800.00 | $334,800.00 | 0 | — | — |
| 2007-03-22 | $338,400.00 | $338,400.00 | 0 | — | — |
| 2007-03-21 | $334,800.00 | $334,800.00 | 0 | — | — |
| 2007-03-20 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2007-03-19 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2007-03-16 | $367,200.00 | $367,200.00 | 0 | — | — |
| 2007-03-15 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2007-03-14 | $356,400.00 | $356,400.00 | 0 | — | — |
| 2007-03-13 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2007-03-12 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2007-03-09 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2007-03-08 | $367,200.00 | $367,200.00 | 0 | — | — |
| 2007-03-07 | $388,800.00 | $388,800.00 | 0 | — | — |
| 2007-03-06 | $345,600.00 | $345,600.00 | 0 | — | — |
| 2007-03-05 | $349,200.00 | $349,200.00 | 0 | — | — |
| 2007-03-02 | $363,600.00 | $363,600.00 | 0 | — | — |
| 2007-03-01 | $363,600.00 | $363,600.00 | 0 | — | — |
| 2007-02-28 | $374,400.00 | $374,400.00 | 0 | — | — |
| 2007-02-27 | $385,200.00 | $385,200.00 | 0 | — | — |
| 2007-02-26 | $421,200.00 | $421,200.00 | 0 | — | — |
| 2007-02-23 | $374,400.00 | $374,400.00 | 0 | — | — |
| 2007-02-22 | $370,800.00 | $370,800.00 | 0 | — | — |
| 2007-02-21 | $399,600.00 | $399,600.00 | 0 | — | — |
| 2007-02-20 | $385,200.00 | $385,200.00 | 0 | — | — |
| 2007-02-16 | $370,800.00 | $370,800.00 | 0 | — | — |
| 2007-02-15 | $331,200.00 | $331,200.00 | 0 | — | — |
| 2007-02-14 | $295,200.00 | $295,200.00 | 0 | — | — |
| 2007-02-13 | $273,600.00 | $273,600.00 | 0 | — | — |
| 2007-02-12 | $262,800.00 | $262,800.00 | 0 | — | — |
| 2007-02-09 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2007-02-08 | $280,800.00 | $280,800.00 | 0 | — | — |
| 2007-02-07 | $277,200.00 | $277,200.00 | 0 | — | — |
| 2007-02-06 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2007-02-05 | $284,400.00 | $284,400.00 | 0 | — | — |
| 2007-02-02 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2007-02-01 | $280,800.00 | $280,800.00 | 0 | — | — |
| 2007-01-31 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2007-01-30 | $302,400.00 | $302,400.00 | 0 | — | — |
| 2007-01-29 | $313,200.00 | $313,200.00 | 0 | — | — |
| 2007-01-26 | $313,200.00 | $313,200.00 | 0 | — | — |
| 2007-01-25 | $316,800.00 | $316,800.00 | 0 | — | — |
| 2007-01-24 | $324,000.00 | $324,000.00 | 0 | — | — |
| 2007-01-23 | $338,400.00 | $338,400.00 | 0 | — | — |
| 2007-01-22 | $349,200.00 | $349,200.00 | 0 | — | — |
| 2007-01-19 | $352,800.00 | $352,800.00 | 0 | — | — |
| 2007-01-18 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2007-01-17 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2007-01-16 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2007-01-12 | $381,600.00 | $381,600.00 | 0 | — | — |
| 2007-01-11 | $388,800.00 | $388,800.00 | 0 | — | — |
| 2007-01-10 | $396,000.00 | $396,000.00 | 0 | — | — |
| 2007-01-09 | $388,800.00 | $388,800.00 | 0 | — | — |
| 2007-01-08 | $396,000.00 | $396,000.00 | 0 | — | — |
| 2007-01-05 | $399,600.00 | $399,600.00 | 0 | — | — |
| 2007-01-04 | $417,600.00 | $417,600.00 | 0 | — | — |
| 2007-01-03 | $399,600.00 | $399,600.00 | 0 | — | — |