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
- 1997-08-08 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 | $332,035.19 | $332,035.20 | 4 | — | — |
| 2007-12-28 | $344,736.00 | $344,736.02 | 3 | — | — |
| 2007-12-27 | $348,364.81 | $348,364.83 | 2 | — | — |
| 2007-12-26 | $359,251.19 | $359,251.21 | 2 | — | — |
| 2007-12-24 | $355,622.41 | $355,622.42 | 1 | — | — |
| 2007-12-21 | $359,251.19 | $359,251.21 | 4 | — | — |
| 2007-12-20 | $355,622.41 | $355,622.42 | 3 | — | — |
| 2007-12-19 | $364,694.41 | $364,694.42 | 3 | — | — |
| 2007-12-18 | $350,179.19 | $350,179.20 | 4 | — | — |
| 2007-12-17 | $355,622.41 | $355,622.42 | 4 | — | — |
| 2007-12-14 | $377,395.19 | $377,395.21 | 3 | — | — |
| 2007-12-13 | $386,467.19 | $386,467.21 | 6 | — | — |
| 2007-12-12 | $420,940.81 | $420,940.84 | 11 | — | — |
| 2007-12-11 | $391,910.41 | $391,910.43 | 14 | — | — |
| 2007-12-10 | $468,115.19 | $468,115.19 | 24 | — | — |
| 2007-12-07 | $384,652.81 | $384,652.83 | 7 | — | — |
| 2007-12-06 | $411,868.81 | $411,868.84 | 8 | — | — |
| 2007-12-05 | $379,209.59 | $379,209.61 | 6 | — | — |
| 2007-12-04 | $371,952.00 | $371,952.02 | 9 | — | — |
| 2007-12-03 | $339,292.81 | $339,292.83 | 4 | — | — |
| 2007-11-30 | $315,705.59 | $315,705.61 | 7 | — | — |
| 2007-11-29 | $324,777.59 | $324,777.61 | 12 | — | — |
| 2007-11-28 | $275,788.81 | $275,788.82 | 7 | — | — |
| 2007-11-27 | $232,243.20 | $232,243.20 | 3 | — | — |
| 2007-11-26 | $241,315.20 | $241,315.21 | 3 | — | — |
| 2007-11-23 | $237,686.41 | $237,686.41 | 1 | — | — |
| 2007-11-21 | $234,057.59 | $234,057.60 | 3 | — | — |
| 2007-11-20 | $241,315.20 | $241,315.21 | 3 | — | — |
| 2007-11-19 | $254,016.00 | $254,016.00 | 3 | — | — |
| 2007-11-16 | $261,273.59 | $261,273.60 | 3 | — | — |
| 2007-11-15 | $268,531.19 | $268,531.19 | 3 | — | — |
| 2007-11-14 | $275,788.81 | $275,788.82 | 3 | — | — |
| 2007-11-13 | $277,603.19 | $277,603.20 | 1 | — | — |
| 2007-11-12 | $279,417.59 | $279,417.60 | 1 | — | — |
| 2007-11-09 | $281,232.00 | $281,232.01 | 2 | — | — |
| 2007-11-08 | $284,860.81 | $284,860.82 | 3 | — | — |
| 2007-11-07 | $284,860.81 | $284,860.82 | 3 | — | — |
| 2007-11-06 | $290,304.00 | $290,304.01 | 4 | — | — |
| 2007-11-05 | $312,076.81 | $312,076.82 | 3 | — | — |
| 2007-11-02 | $330,220.81 | $330,220.83 | 2 | — | — |
| 2007-11-01 | $333,849.59 | $333,849.61 | 2 | — | — |
| 2007-10-31 | $346,550.41 | $346,550.42 | 1 | — | — |
| 2007-10-30 | $342,921.59 | $342,921.61 | 4 | — | — |
| 2007-10-29 | $333,849.59 | $333,849.61 | 2 | — | — |
| 2007-10-26 | $317,520.00 | $317,520.01 | 1 | — | — |
| 2007-10-25 | $319,334.41 | $319,334.42 | 5 | — | — |
| 2007-10-24 | $337,478.41 | $337,478.42 | 2 | — | — |
| 2007-10-23 | $339,292.81 | $339,292.83 | 1 | — | — |
| 2007-10-22 | $351,993.59 | $351,993.61 | 3 | — | — |
| 2007-10-19 | $341,107.19 | $341,107.20 | 5 | — | — |
| 2007-10-18 | $371,952.00 | $371,952.02 | 2 | — | — |
| 2007-10-17 | $379,209.59 | $379,209.61 | 2 | — | — |
| 2007-10-16 | $390,096.00 | $390,096.02 | 1 | — | — |
| 2007-10-15 | $395,539.19 | $395,539.21 | 2 | — | — |
| 2007-10-12 | $386,467.19 | $386,467.21 | 1 | — | — |
| 2007-10-11 | $382,838.41 | $382,838.43 | 2 | — | — |
| 2007-10-10 | $395,539.19 | $395,539.21 | 2 | — | — |
| 2007-10-09 | $397,353.59 | $397,353.62 | 2 | — | — |
| 2007-10-08 | $388,281.59 | $388,281.62 | 2 | — | — |
| 2007-10-05 | $382,838.41 | $382,838.43 | 2 | — | — |
| 2007-10-04 | $370,137.59 | $370,137.61 | 1 | — | — |
| 2007-10-03 | $381,024.00 | $381,024.02 | 2 | — | — |
| 2007-10-02 | $379,209.59 | $379,209.61 | 2 | — | — |
| 2007-10-01 | $384,652.81 | $384,652.83 | 3 | — | — |
| 2007-09-28 | $371,952.00 | $371,952.02 | 1 | — | — |
| 2007-09-27 | $379,209.59 | $379,209.61 | 2 | — | — |
| 2007-09-26 | $371,952.00 | $371,952.02 | 1 | — | — |
| 2007-09-25 | $377,395.19 | $377,395.21 | 2 | — | — |
| 2007-09-24 | $373,766.41 | $373,766.43 | 1 | — | — |
| 2007-09-21 | $386,467.19 | $386,467.21 | 1 | — | — |
| 2007-09-20 | $379,209.59 | $379,209.61 | 2 | — | — |
| 2007-09-19 | $390,096.00 | $390,096.02 | 3 | — | — |
| 2007-09-18 | $393,724.81 | $393,724.83 | 2 | — | — |
| 2007-09-17 | $382,838.41 | $382,838.43 | 2 | — | — |
| 2007-09-14 | $400,982.41 | $400,982.43 | 2 | — | — |
| 2007-09-13 | $375,580.81 | $375,580.83 | 2 | — | — |
| 2007-09-12 | $395,539.19 | $395,539.21 | 1 | — | — |
| 2007-09-11 | $399,168.00 | $399,168.02 | 2 | — | — |
| 2007-09-10 | $400,982.41 | $400,982.43 | 3 | — | — |
| 2007-09-07 | $420,940.81 | $420,940.84 | 3 | — | — |
| 2007-09-06 | $406,425.59 | $406,425.62 | 2 | — | — |
| 2007-09-05 | $397,353.59 | $397,353.62 | 4 | — | — |
| 2007-09-04 | $417,312.00 | $417,312.02 | 7 | — | — |
| 2007-08-31 | $395,539.19 | $395,539.21 | 6 | — | — |
| 2007-08-30 | $373,766.41 | $373,766.43 | 3 | — | — |
| 2007-08-29 | $371,952.00 | $371,952.02 | 3 | — | — |
| 2007-08-28 | $361,065.59 | $361,065.61 | 2 | — | — |
| 2007-08-27 | $368,323.19 | $368,323.21 | 3 | — | — |
| 2007-08-24 | $373,766.41 | $373,766.43 | 4 | — | — |
| 2007-08-23 | $377,395.19 | $377,395.21 | 10 | — | — |
| 2007-08-22 | $344,736.00 | $344,736.02 | 15 | — | — |
| 2007-08-21 | $295,747.19 | $295,747.20 | 2 | — | — |
| 2007-08-20 | $286,675.19 | $286,675.20 | 2 | — | — |
| 2007-08-17 | $290,304.00 | $290,304.01 | 3 | — | — |
| 2007-08-16 | $279,417.59 | $279,417.60 | 3 | — | — |
| 2007-08-15 | $292,118.41 | $292,118.41 | 3 | — | — |
| 2007-08-14 | $297,561.59 | $297,561.60 | 4 | — | — |
| 2007-08-13 | $299,376.00 | $299,376.01 | 4 | — | — |
| 2007-08-10 | $310,262.41 | $310,262.42 | 7 | — | — |
| 2007-08-09 | $299,376.00 | $299,376.01 | 20 | — | — |
| 2007-08-08 | $341,107.19 | $341,107.20 | 11 | — | — |
| 2007-08-07 | $350,179.19 | $350,179.20 | 5 | — | — |
| 2007-08-06 | $375,580.81 | $375,580.83 | 6 | — | — |
| 2007-08-03 | $388,281.59 | $388,281.62 | 5 | — | — |
| 2007-08-02 | $390,096.00 | $390,096.02 | 10 | — | — |
| 2007-08-01 | $382,838.41 | $382,838.43 | 7 | — | — |
| 2007-07-31 | $402,796.81 | $402,796.83 | 4 | — | — |
| 2007-07-30 | $433,641.59 | $433,641.59 | 3 | — | — |
| 2007-07-27 | $442,713.59 | $442,713.59 | 2 | — | — |
| 2007-07-26 | $448,156.81 | $448,156.81 | 3 | — | — |
| 2007-07-25 | $457,228.81 | $457,228.81 | 4 | — | — |
| 2007-07-24 | $455,414.41 | $455,414.41 | 4 | — | — |
| 2007-07-23 | $473,558.41 | $473,558.41 | 4 | — | — |
| 2007-07-20 | $473,558.41 | $473,558.41 | 3 | — | — |
| 2007-07-19 | $488,073.59 | $488,073.63 | 3 | — | — |
| 2007-07-18 | $489,888.00 | $489,888.01 | 2 | — | — |
| 2007-07-17 | $498,960.00 | $498,960.01 | 3 | — | — |
| 2007-07-16 | $497,145.59 | $497,145.63 | 2 | — | — |
| 2007-07-13 | $502,588.81 | $502,588.82 | 3 | — | — |
| 2007-07-12 | $509,846.41 | $509,846.44 | 7 | — | — |
| 2007-07-11 | $506,217.59 | $506,217.63 | 5 | — | — |
| 2007-07-10 | $515,289.59 | $515,289.63 | 4 | — | — |
| 2007-07-09 | $526,176.00 | $526,176.01 | 4 | — | — |
| 2007-07-06 | $518,918.41 | $518,918.44 | 13 | — | — |
| 2007-07-05 | $495,331.19 | $495,331.19 | 4 | — | — |
| 2007-07-03 | $489,888.00 | $489,888.01 | 2 | — | — |
| 2007-07-02 | $493,516.81 | $493,516.82 | 4 | — | — |
| 2007-06-29 | $493,516.81 | $493,516.82 | 5 | — | — |
| 2007-06-28 | $489,888.00 | $489,888.01 | 15 | — | — |
| 2007-06-27 | $495,331.19 | $495,331.19 | 38 | — | — |
| 2007-06-26 | $606,009.63 | $606,009.64 | 14 | — | — |
| 2007-06-25 | $607,824.00 | $607,824.02 | 4 | — | — |
| 2007-06-22 | $606,009.63 | $606,009.64 | 32 | — | — |
| 2007-06-21 | $618,710.38 | $618,710.40 | 7 | — | — |
| 2007-06-20 | $607,824.00 | $607,824.02 | 10 | — | — |
| 2007-06-19 | $624,153.63 | $624,153.65 | 14 | — | — |
| 2007-06-18 | $660,441.63 | $660,441.65 | 7 | — | — |
| 2007-06-15 | $667,699.19 | $667,699.22 | 20 | — | — |
| 2007-06-14 | $602,380.81 | $602,380.83 | 6 | — | — |
| 2007-06-13 | $607,824.00 | $607,824.02 | 5 | — | — |
| 2007-06-12 | $591,494.38 | $591,494.40 | 7 | — | — |
| 2007-06-11 | $607,824.00 | $607,824.02 | 6 | — | — |
| 2007-06-08 | $620,524.81 | $620,524.83 | 5 | — | — |
| 2007-06-07 | $620,524.81 | $620,524.83 | 6 | — | — |
| 2007-06-06 | $624,153.63 | $624,153.65 | 6 | — | — |
| 2007-06-05 | $633,225.63 | $633,225.65 | 9 | — | — |
| 2007-06-04 | $629,596.81 | $629,596.83 | 6 | — | — |
| 2007-06-01 | $651,369.63 | $651,369.65 | 9 | — | — |
| 2007-05-31 | $667,699.19 | $667,699.22 | 10 | — | — |
| 2007-05-30 | $644,112.00 | $644,112.03 | 5 | — | — |
| 2007-05-29 | $644,112.00 | $644,112.03 | 6 | — | — |
| 2007-05-25 | $631,411.19 | $631,411.21 | 5 | — | — |
| 2007-05-24 | $613,267.19 | $613,267.21 | 6 | — | — |
| 2007-05-23 | $618,710.38 | $618,710.40 | 7 | — | — |
| 2007-05-22 | $616,896.00 | $616,896.02 | 6 | — | — |
| 2007-05-21 | $622,339.19 | $622,339.21 | 8 | — | — |
| 2007-05-18 | $613,267.19 | $613,267.21 | 8 | — | — |
| 2007-05-17 | $613,267.19 | $613,267.21 | 8 | — | — |
| 2007-05-16 | $627,782.38 | $627,782.40 | 33 | — | — |
| 2007-05-15 | $587,865.63 | $587,865.64 | 13 | — | — |
| 2007-05-14 | $620,524.81 | $620,524.83 | 8 | — | — |
| 2007-05-11 | $644,112.00 | $644,112.03 | 7 | — | — |
| 2007-05-10 | $640,483.19 | $640,483.21 | 15 | — | — |
| 2007-05-09 | $651,369.63 | $651,369.65 | 18 | — | — |
| 2007-05-08 | $654,998.38 | $654,998.40 | 13 | — | — |
| 2007-05-07 | $678,585.63 | $678,585.65 | 15 | — | — |
| 2007-05-04 | $705,801.63 | $705,801.66 | 24 | — | — |
| 2007-05-03 | $665,884.81 | $665,884.84 | 11 | — | — |
| 2007-05-02 | $682,214.38 | $682,214.41 | 12 | — | — |
| 2007-05-01 | $674,956.81 | $674,956.84 | 15 | — | — |
| 2007-04-30 | $680,400.00 | $680,400.03 | 13 | — | — |
| 2007-04-27 | $714,873.63 | $714,873.66 | 11 | — | — |
| 2007-04-26 | $742,089.63 | $742,089.66 | 11 | — | — |
| 2007-04-25 | $760,233.63 | $760,233.66 | 13 | — | — |
| 2007-04-24 | $771,120.00 | $771,120.04 | 26 | — | — |
| 2007-04-23 | $751,161.63 | $751,161.66 | 21 | — | — |
| 2007-04-20 | $754,790.38 | $754,790.42 | 15 | — | — |
| 2007-04-19 | $765,676.81 | $765,676.85 | 22 | — | — |
| 2007-04-18 | $758,419.19 | $758,419.23 | 24 | — | — |
| 2007-04-17 | $803,779.19 | $803,779.23 | 22 | — | — |
| 2007-04-16 | $800,150.38 | $800,150.42 | 24 | — | — |
| 2007-04-13 | $834,624.00 | $834,624.05 | 65 | — | — |
| 2007-04-12 | $792,892.81 | $792,892.86 | 68 | — | — |
| 2007-04-11 | $803,779.19 | $803,779.23 | 165 | — | — |
| 2007-04-10 | $979,776.00 | $979,776.01 | 347 | — | — |
| 2007-04-09 | $1.03M | $1.03M | 355 | — | — |
| 2007-04-05 | $674,956.81 | $674,956.84 | 8 | — | — |
| 2007-04-04 | $664,070.38 | $664,070.40 | 6 | — | — |
| 2007-04-03 | $656,812.81 | $656,812.84 | 11 | — | — |
| 2007-04-02 | $654,998.38 | $654,998.40 | 13 | — | — |
| 2007-03-30 | $667,699.19 | $667,699.22 | 23 | — | — |
| 2007-03-29 | $654,998.38 | $654,998.40 | 15 | — | — |
| 2007-03-28 | $676,771.19 | $676,771.22 | 36 | — | — |
| 2007-03-27 | $700,358.38 | $700,358.41 | 155 | — | — |
| 2007-03-26 | $560,649.63 | $560,649.64 | 5 | — | — |
| 2007-03-23 | $560,649.63 | $560,649.64 | 5 | — | — |
| 2007-03-22 | $557,020.81 | $557,020.83 | 6 | — | — |
| 2007-03-21 | $569,721.63 | $569,721.64 | 6 | — | — |
| 2007-03-20 | $558,835.19 | $558,835.20 | 5 | — | — |
| 2007-03-19 | $567,907.19 | $567,907.20 | 6 | — | — |
| 2007-03-16 | $551,577.63 | $551,577.64 | 14 | — | — |
| 2007-03-15 | $573,350.38 | $573,350.39 | 4 | — | — |
| 2007-03-14 | $562,464.00 | $562,464.01 | 7 | — | — |
| 2007-03-13 | $566,092.81 | $566,092.83 | 5 | — | — |
| 2007-03-12 | $595,123.19 | $595,123.21 | 9 | — | — |
| 2007-03-09 | $566,092.81 | $566,092.83 | 6 | — | — |
| 2007-03-08 | $569,721.63 | $569,721.64 | 5 | — | — |
| 2007-03-07 | $566,092.81 | $566,092.83 | 8 | — | — |
| 2007-03-06 | $575,164.81 | $575,164.83 | 8 | — | — |
| 2007-03-05 | $562,464.00 | $562,464.01 | 9 | — | — |
| 2007-03-02 | $593,308.81 | $593,308.83 | 11 | — | — |
| 2007-03-01 | $618,710.38 | $618,710.40 | 13 | — | — |
| 2007-02-28 | $595,123.19 | $595,123.21 | 13 | — | — |
| 2007-02-27 | $573,350.38 | $573,350.39 | 10 | — | — |
| 2007-02-26 | $593,308.81 | $593,308.83 | 4 | — | — |
| 2007-02-23 | $600,566.38 | $600,566.40 | 5 | — | — |
| 2007-02-22 | $600,566.38 | $600,566.40 | 5 | — | — |
| 2007-02-21 | $609,638.38 | $609,638.40 | 10 | — | — |
| 2007-02-20 | $602,380.81 | $602,380.83 | 9 | — | — |
| 2007-02-16 | $584,236.81 | $584,236.83 | 10 | — | — |
| 2007-02-15 | $576,979.19 | $576,979.20 | 12 | — | — |
| 2007-02-14 | $586,051.19 | $586,051.21 | 9 | — | — |
| 2007-02-13 | $582,422.38 | $582,422.39 | 7 | — | — |
| 2007-02-12 | $586,051.19 | $586,051.21 | 8 | — | — |
| 2007-02-09 | $609,638.38 | $609,638.40 | 6 | — | — |
| 2007-02-08 | $613,267.19 | $613,267.21 | 7 | — | — |
| 2007-02-07 | $604,195.19 | $604,195.21 | 9 | — | — |
| 2007-02-06 | $606,009.63 | $606,009.64 | 10 | — | — |
| 2007-02-05 | $615,081.63 | $615,081.64 | 9 | — | — |
| 2007-02-02 | $625,968.00 | $625,968.02 | 5 | — | — |
| 2007-02-01 | $635,040.00 | $635,040.02 | 10 | — | — |
| 2007-01-31 | $633,225.63 | $633,225.65 | 7 | — | — |
| 2007-01-30 | $638,668.81 | $638,668.84 | 10 | — | — |
| 2007-01-29 | $609,638.38 | $609,638.40 | 15 | — | — |
| 2007-01-26 | $629,596.81 | $629,596.83 | 6 | — | — |
| 2007-01-25 | $629,596.81 | $629,596.83 | 10 | — | — |
| 2007-01-24 | $654,998.38 | $654,998.40 | 6 | — | — |
| 2007-01-23 | $664,070.38 | $664,070.40 | 7 | — | — |
| 2007-01-22 | $662,256.00 | $662,256.03 | 5 | — | — |
| 2007-01-19 | $678,585.63 | $678,585.65 | 9 | — | — |
| 2007-01-18 | $689,472.00 | $689,472.03 | 7 | — | — |
| 2007-01-17 | $713,059.19 | $713,059.22 | 11 | — | — |
| 2007-01-16 | $716,688.00 | $716,688.03 | 14 | — | — |
| 2007-01-12 | $685,843.19 | $685,843.22 | 11 | — | — |
| 2007-01-11 | $687,657.63 | $687,657.65 | 10 | — | — |
| 2007-01-10 | $691,286.38 | $691,286.41 | 16 | — | — |
| 2007-01-09 | $669,513.63 | $669,513.65 | 12 | — | — |
| 2007-01-08 | $698,544.00 | $698,544.03 | 5 | — | — |
| 2007-01-05 | $698,544.00 | $698,544.03 | 10 | — | — |
| 2007-01-04 | $707,616.00 | $707,616.03 | 14 | — | — |
| 2007-01-03 | $687,657.63 | $687,657.65 | 15 | — | — |