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
- 2001-07-17 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 | $38,800.00 | $38,800.00 | 21 | — | — |
| 2007-12-28 | $38,720.00 | $38,720.00 | 11 | — | — |
| 2007-12-27 | $39,280.00 | $39,280.00 | 12 | — | — |
| 2007-12-26 | $41,440.00 | $41,440.00 | 10 | — | — |
| 2007-12-24 | $41,360.00 | $41,360.00 | 4 | — | — |
| 2007-12-21 | $40,560.00 | $40,560.00 | 15 | — | — |
| 2007-12-20 | $39,200.00 | $39,200.00 | 14 | — | — |
| 2007-12-19 | $38,240.00 | $38,240.00 | 15 | — | — |
| 2007-12-18 | $37,680.00 | $37,680.00 | 12 | — | — |
| 2007-12-17 | $40,080.00 | $40,080.00 | 13 | — | — |
| 2007-12-14 | $40,640.00 | $40,640.00 | 15 | — | — |
| 2007-12-13 | $42,400.00 | $42,400.00 | 11 | — | — |
| 2007-12-12 | $42,160.00 | $42,160.00 | 19 | — | — |
| 2007-12-11 | $44,960.00 | $44,960.00 | 12 | — | — |
| 2007-12-10 | $45,680.00 | $45,680.00 | 12 | — | — |
| 2007-12-07 | $45,280.00 | $45,280.00 | 13 | — | — |
| 2007-12-06 | $42,960.00 | $42,960.00 | 13 | — | — |
| 2007-12-05 | $42,400.00 | $42,400.00 | 21 | — | — |
| 2007-12-04 | $44,000.00 | $44,000.00 | 10 | — | — |
| 2007-12-03 | $43,920.00 | $43,920.00 | 10 | — | — |
| 2007-11-30 | $46,720.00 | $46,720.00 | 10 | — | — |
| 2007-11-29 | $47,040.00 | $47,040.00 | 10 | — | — |
| 2007-11-28 | $45,200.00 | $45,200.00 | 11 | — | — |
| 2007-11-27 | $45,120.00 | $45,120.00 | 13 | — | — |
| 2007-11-26 | $44,720.00 | $44,720.00 | 9 | — | — |
| 2007-11-23 | $43,680.00 | $43,680.00 | 6 | — | — |
| 2007-11-21 | $42,560.00 | $42,560.00 | 10 | — | — |
| 2007-11-20 | $42,640.00 | $42,640.00 | 9 | — | — |
| 2007-11-19 | $42,720.00 | $42,720.00 | 11 | — | — |
| 2007-11-16 | $43,680.00 | $43,680.00 | 16 | — | — |
| 2007-11-15 | $43,360.00 | $43,360.00 | 10 | — | — |
| 2007-11-14 | $45,200.00 | $45,200.00 | 25 | — | — |
| 2007-11-13 | $43,360.00 | $43,360.00 | 29 | — | — |
| 2007-11-12 | $43,920.00 | $43,920.00 | 25 | — | — |
| 2007-11-09 | $42,960.00 | $42,960.00 | 23 | — | — |
| 2007-11-08 | $44,880.00 | $44,880.00 | 20 | — | — |
| 2007-11-07 | $46,880.00 | $46,880.00 | 10 | — | — |
| 2007-11-06 | $46,400.00 | $46,400.00 | 13 | — | — |
| 2007-11-05 | $46,080.00 | $46,080.00 | 22 | — | — |
| 2007-11-02 | $48,720.00 | $48,720.00 | 20 | — | — |
| 2007-11-01 | $49,920.00 | $49,920.00 | 9 | — | — |
| 2007-10-31 | $50,240.00 | $50,240.00 | 16 | — | — |
| 2007-10-30 | $51,280.00 | $51,280.00 | 10 | — | — |
| 2007-10-29 | $53,200.00 | $53,200.00 | 9 | — | — |
| 2007-10-26 | $52,720.00 | $52,720.00 | 8 | — | — |
| 2007-10-25 | $52,400.00 | $52,400.00 | 13 | — | — |
| 2007-10-24 | $52,800.00 | $52,800.00 | 4 | — | — |
| 2007-10-23 | $53,360.00 | $53,360.00 | 3 | — | — |
| 2007-10-22 | $51,520.00 | $51,520.00 | 13 | — | — |
| 2007-10-19 | $53,920.00 | $53,920.00 | 5 | — | — |
| 2007-10-18 | $54,400.00 | $54,400.00 | 3 | — | — |
| 2007-10-17 | $53,920.00 | $53,920.00 | 8 | — | — |
| 2007-10-16 | $55,200.00 | $55,200.00 | 2 | — | — |
| 2007-10-15 | $55,520.00 | $55,520.00 | 7 | — | — |
| 2007-10-12 | $55,920.00 | $55,920.00 | 18 | — | — |
| 2007-10-11 | $55,120.00 | $55,120.00 | 11 | — | — |
| 2007-10-10 | $55,360.00 | $55,360.00 | 16 | — | — |
| 2007-10-09 | $55,840.00 | $55,840.00 | 15 | — | — |
| 2007-10-08 | $55,840.00 | $55,840.00 | 15 | — | — |
| 2007-10-05 | $56,480.00 | $56,480.00 | 16 | — | — |
| 2007-10-04 | $54,560.00 | $54,560.00 | 6 | — | — |
| 2007-10-03 | $54,960.00 | $54,960.00 | 10 | — | — |
| 2007-10-02 | $58,800.00 | $58,800.00 | 10 | — | — |
| 2007-10-01 | $59,280.00 | $59,280.00 | 13 | — | — |
| 2007-09-28 | $56,480.00 | $56,480.00 | 7 | — | — |
| 2007-09-27 | $56,800.00 | $56,800.00 | 5 | — | — |
| 2007-09-26 | $54,320.00 | $54,320.00 | 8 | — | — |
| 2007-09-25 | $53,520.00 | $53,520.00 | 14 | — | — |
| 2007-09-24 | $54,960.00 | $54,960.00 | 13 | — | — |
| 2007-09-21 | $52,960.00 | $52,960.00 | 16 | — | — |
| 2007-09-20 | $51,440.00 | $51,440.00 | 18 | — | — |
| 2007-09-19 | $53,200.00 | $53,200.00 | 22 | — | — |
| 2007-09-18 | $51,920.00 | $51,920.00 | 12 | — | — |
| 2007-09-17 | $52,000.00 | $52,000.00 | 7 | — | — |
| 2007-09-14 | $52,480.00 | $52,480.00 | 5 | — | — |
| 2007-09-13 | $52,480.00 | $52,480.00 | 7 | — | — |
| 2007-09-12 | $53,840.00 | $53,840.00 | 7 | — | — |
| 2007-09-11 | $51,760.00 | $51,760.00 | 6 | — | — |
| 2007-09-10 | $51,440.00 | $51,440.00 | 8 | — | — |
| 2007-09-07 | $52,560.00 | $52,560.00 | 7 | — | — |
| 2007-09-06 | $53,600.00 | $53,600.00 | 8 | — | — |
| 2007-09-05 | $52,400.00 | $52,400.00 | 7 | — | — |
| 2007-09-04 | $52,720.00 | $52,720.00 | 12 | — | — |
| 2007-08-31 | $52,400.00 | $52,400.00 | 5 | — | — |
| 2007-08-30 | $52,080.00 | $52,080.00 | 8 | — | — |
| 2007-08-29 | $52,640.00 | $52,640.00 | 9 | — | — |
| 2007-08-28 | $50,720.00 | $50,720.00 | 5 | — | — |
| 2007-08-27 | $51,840.00 | $51,840.00 | 9 | — | — |
| 2007-08-24 | $51,520.00 | $51,520.00 | 5 | — | — |
| 2007-08-23 | $52,000.00 | $52,000.00 | 6 | — | — |
| 2007-08-22 | $52,720.00 | $52,720.00 | 5 | — | — |
| 2007-08-21 | $51,600.00 | $51,600.00 | 5 | — | — |
| 2007-08-20 | $50,960.00 | $50,960.00 | 7 | — | — |
| 2007-08-17 | $52,080.00 | $52,080.00 | 8 | — | — |
| 2007-08-16 | $50,080.00 | $50,080.00 | 14 | — | — |
| 2007-08-15 | $52,800.00 | $52,800.00 | 8 | — | — |
| 2007-08-14 | $52,720.00 | $52,720.00 | 6 | — | — |
| 2007-08-13 | $52,960.00 | $52,960.00 | 17 | — | — |
| 2007-08-10 | $55,600.00 | $55,600.00 | 25 | — | — |
| 2007-08-09 | $61,040.00 | $61,040.00 | 39 | — | — |
| 2007-08-08 | $56,560.00 | $56,560.00 | 75 | — | — |
| 2007-08-07 | $49,120.00 | $49,120.00 | 13 | — | — |
| 2007-08-06 | $48,480.00 | $48,480.00 | 18 | — | — |
| 2007-08-03 | $49,200.00 | $49,200.00 | 22 | — | — |
| 2007-08-02 | $48,400.00 | $48,400.00 | 131 | — | — |
| 2007-08-01 | $52,080.00 | $52,080.00 | 105 | — | — |
| 2007-07-31 | $67,280.00 | $67,280.00 | 15 | — | — |
| 2007-07-30 | $67,680.00 | $67,680.00 | 21 | — | — |
| 2007-07-27 | $64,480.00 | $64,480.00 | 5 | — | — |
| 2007-07-26 | $64,720.00 | $64,720.00 | 8 | — | — |
| 2007-07-25 | $64,640.00 | $64,640.00 | 17 | — | — |
| 2007-07-24 | $62,800.00 | $62,800.00 | 16 | — | — |
| 2007-07-23 | $64,240.00 | $64,240.00 | 10 | — | — |
| 2007-07-20 | $65,680.00 | $65,680.00 | 8 | — | — |
| 2007-07-19 | $65,440.00 | $65,440.00 | 5 | — | — |
| 2007-07-18 | $65,280.00 | $65,280.00 | 9 | — | — |
| 2007-07-17 | $67,280.00 | $67,280.00 | 9 | — | — |
| 2007-07-16 | $68,800.00 | $68,800.00 | 8 | — | — |
| 2007-07-13 | $68,880.00 | $68,880.00 | 14 | — | — |
| 2007-07-12 | $68,880.00 | $68,880.00 | 16 | — | — |
| 2007-07-11 | $69,840.00 | $69,840.00 | 13 | — | — |
| 2007-07-10 | $68,880.00 | $68,880.00 | 25 | — | — |
| 2007-07-09 | $68,400.00 | $68,400.00 | 20 | — | — |
| 2007-07-06 | $69,520.00 | $69,520.00 | 16 | — | — |
| 2007-07-05 | $69,600.00 | $69,600.00 | 10 | — | — |
| 2007-07-03 | $70,640.00 | $70,640.00 | 10 | — | — |
| 2007-07-02 | $69,600.00 | $69,600.00 | 10 | — | — |
| 2007-06-29 | $70,000.00 | $70,000.00 | 24 | — | — |
| 2007-06-28 | $69,440.00 | $69,440.00 | 12 | — | — |
| 2007-06-27 | $69,280.00 | $69,280.00 | 14 | — | — |
| 2007-06-26 | $70,640.00 | $70,640.00 | 18 | — | — |
| 2007-06-25 | $69,920.00 | $69,920.00 | 22 | — | — |
| 2007-06-22 | $70,000.00 | $70,000.00 | 252 | — | — |
| 2007-06-21 | $66,880.00 | $66,880.00 | 14 | — | — |
| 2007-06-20 | $64,400.00 | $64,400.00 | 14 | — | — |
| 2007-06-19 | $65,840.00 | $65,840.00 | 14 | — | — |
| 2007-06-18 | $67,760.00 | $67,760.00 | 12 | — | — |
| 2007-06-15 | $66,000.00 | $66,000.00 | 23 | — | — |
| 2007-06-14 | $64,240.00 | $64,240.00 | 14 | — | — |
| 2007-06-13 | $64,240.00 | $64,240.00 | 12 | — | — |
| 2007-06-12 | $64,240.00 | $64,240.00 | 12 | — | — |
| 2007-06-11 | $65,920.00 | $65,920.00 | 7 | — | — |
| 2007-06-08 | $65,120.00 | $65,120.00 | 18 | — | — |
| 2007-06-07 | $62,800.00 | $62,800.00 | 9 | — | — |
| 2007-06-06 | $65,280.00 | $65,280.00 | 7 | — | — |
| 2007-06-05 | $66,240.00 | $66,240.00 | 12 | — | — |
| 2007-06-04 | $66,080.00 | $66,080.00 | 12 | — | — |
| 2007-06-01 | $64,080.00 | $64,080.00 | 12 | — | — |
| 2007-05-31 | $64,480.00 | $64,480.00 | 14 | — | — |
| 2007-05-30 | $64,960.00 | $64,960.00 | 5 | — | — |
| 2007-05-29 | $64,240.00 | $64,240.00 | 6 | — | — |
| 2007-05-25 | $63,520.00 | $63,520.00 | 7 | — | — |
| 2007-05-24 | $64,000.00 | $64,000.00 | 10 | — | — |
| 2007-05-23 | $64,960.00 | $64,960.00 | 10 | — | — |
| 2007-05-22 | $65,760.00 | $65,760.00 | 11 | — | — |
| 2007-05-21 | $64,000.00 | $64,000.00 | 31 | — | — |
| 2007-05-18 | $67,520.00 | $67,520.00 | 10 | — | — |
| 2007-05-17 | $66,640.00 | $66,640.00 | 16 | — | — |
| 2007-05-16 | $67,120.00 | $67,120.00 | 10 | — | — |
| 2007-05-15 | $65,360.00 | $65,360.00 | 16 | — | — |
| 2007-05-14 | $67,840.00 | $67,840.00 | 13 | — | — |
| 2007-05-11 | $67,280.00 | $67,280.00 | 9 | — | — |
| 2007-05-10 | $66,320.00 | $66,320.00 | 19 | — | — |
| 2007-05-09 | $69,040.00 | $69,040.00 | 19 | — | — |
| 2007-05-08 | $68,720.00 | $68,720.00 | 13 | — | — |
| 2007-05-07 | $70,640.00 | $70,640.00 | 20 | — | — |
| 2007-05-04 | $71,280.00 | $71,280.00 | 29 | — | — |
| 2007-05-03 | $68,640.00 | $68,640.00 | 34 | — | — |
| 2007-05-02 | $68,960.00 | $68,960.00 | 46 | — | — |
| 2007-05-01 | $69,840.00 | $69,840.00 | 18 | — | — |
| 2007-04-30 | $69,520.00 | $69,520.00 | 15 | — | — |
| 2007-04-27 | $70,800.00 | $70,800.00 | 12 | — | — |
| 2007-04-26 | $72,400.00 | $72,400.00 | 18 | — | — |
| 2007-04-25 | $71,120.00 | $71,120.00 | 13 | — | — |
| 2007-04-24 | $72,480.00 | $72,480.00 | 15 | — | — |
| 2007-04-23 | $71,680.00 | $71,680.00 | 13 | — | — |
| 2007-04-20 | $71,040.00 | $71,040.00 | 15 | — | — |
| 2007-04-19 | $68,240.00 | $68,240.00 | 8 | — | — |
| 2007-04-18 | $68,960.00 | $68,960.00 | 8 | — | — |
| 2007-04-17 | $70,640.00 | $70,640.00 | 11 | — | — |
| 2007-04-16 | $71,600.00 | $71,600.00 | 15 | — | — |
| 2007-04-13 | $69,760.00 | $69,760.00 | 16 | — | — |
| 2007-04-12 | $67,680.00 | $67,680.00 | 10 | — | — |
| 2007-04-11 | $67,040.00 | $67,040.00 | 11 | — | — |
| 2007-04-10 | $66,400.00 | $66,400.00 | 7 | — | — |
| 2007-04-09 | $66,720.00 | $66,720.00 | 6 | — | — |
| 2007-04-05 | $67,920.00 | $67,920.00 | 7 | — | — |
| 2007-04-04 | $66,320.00 | $66,320.00 | 7 | — | — |
| 2007-04-03 | $66,160.00 | $66,160.00 | 19 | — | — |
| 2007-04-02 | $68,480.00 | $68,480.00 | 18 | — | — |
| 2007-03-30 | $67,200.00 | $67,200.00 | 12 | — | — |
| 2007-03-29 | $67,360.00 | $67,360.00 | 16 | — | — |
| 2007-03-28 | $66,960.00 | $66,960.00 | 9 | — | — |
| 2007-03-27 | $67,040.00 | $67,040.00 | 6 | — | — |
| 2007-03-26 | $67,920.00 | $67,920.00 | 5 | — | — |
| 2007-03-23 | $66,400.00 | $66,400.00 | 5 | — | — |
| 2007-03-22 | $67,440.00 | $67,440.00 | 10 | — | — |
| 2007-03-21 | $67,520.00 | $67,520.00 | 13 | — | — |
| 2007-03-20 | $65,760.00 | $65,760.00 | 82 | — | — |
| 2007-03-19 | $65,600.00 | $65,600.00 | 21 | — | — |
| 2007-03-16 | $62,560.00 | $62,560.00 | 26 | — | — |
| 2007-03-15 | $63,840.00 | $63,840.00 | 11 | — | — |
| 2007-03-14 | $62,320.00 | $62,320.00 | 13 | — | — |
| 2007-03-13 | $60,000.00 | $60,000.00 | 10 | — | — |
| 2007-03-12 | $60,960.00 | $60,960.00 | 9 | — | — |
| 2007-03-09 | $60,160.00 | $60,160.00 | 9 | — | — |
| 2007-03-08 | $60,160.00 | $60,160.00 | 8 | — | — |
| 2007-03-07 | $59,760.00 | $59,760.00 | 17 | — | — |
| 2007-03-06 | $61,360.00 | $61,360.00 | 12 | — | — |
| 2007-03-05 | $58,480.00 | $58,480.00 | 19 | — | — |
| 2007-03-02 | $60,240.00 | $60,240.00 | 15 | — | — |
| 2007-03-01 | $63,360.00 | $63,360.00 | 15 | — | — |
| 2007-02-28 | $62,160.00 | $62,160.00 | 16 | — | — |
| 2007-02-27 | $62,000.00 | $62,000.00 | 21 | — | — |
| 2007-02-26 | $67,280.00 | $67,280.00 | 22 | — | — |
| 2007-02-23 | $66,480.00 | $66,480.00 | 11 | — | — |
| 2007-02-22 | $65,840.00 | $65,840.00 | 10 | — | — |
| 2007-02-21 | $65,680.00 | $65,680.00 | 10 | — | — |
| 2007-02-20 | $65,520.00 | $65,520.00 | 12 | — | — |
| 2007-02-16 | $64,320.00 | $64,320.00 | 14 | — | — |
| 2007-02-15 | $63,680.00 | $63,680.00 | 19 | — | — |
| 2007-02-14 | $63,520.00 | $63,520.00 | 21 | — | — |
| 2007-02-13 | $64,000.00 | $64,000.00 | 115 | — | — |
| 2007-02-12 | $63,920.00 | $63,920.00 | 33 | — | — |
| 2007-02-09 | $67,360.00 | $67,360.00 | 12 | — | — |
| 2007-02-08 | $68,000.00 | $68,000.00 | 8 | — | — |
| 2007-02-07 | $68,880.00 | $68,880.00 | 16 | — | — |
| 2007-02-06 | $68,160.00 | $68,160.00 | 33 | — | — |
| 2007-02-05 | $68,080.00 | $68,080.00 | 33 | — | — |
| 2007-02-02 | $65,120.00 | $65,120.00 | 23 | — | — |
| 2007-02-01 | $65,920.00 | $65,920.00 | 10 | — | — |
| 2007-01-31 | $66,080.00 | $66,080.00 | 11 | — | — |
| 2007-01-30 | $66,000.00 | $66,000.00 | 15 | — | — |
| 2007-01-29 | $64,240.00 | $64,240.00 | 15 | — | — |
| 2007-01-26 | $64,560.00 | $64,560.00 | 22 | — | — |
| 2007-01-25 | $63,200.00 | $63,200.00 | 29 | — | — |
| 2007-01-24 | $65,040.00 | $65,040.00 | 24 | — | — |
| 2007-01-23 | $64,480.00 | $64,480.00 | 27 | — | — |
| 2007-01-22 | $65,040.00 | $65,040.00 | 42 | — | — |
| 2007-01-19 | $68,400.00 | $68,400.00 | 40 | — | — |
| 2007-01-18 | $68,640.00 | $68,640.00 | 23 | — | — |
| 2007-01-17 | $71,280.00 | $71,280.00 | 14 | — | — |
| 2007-01-16 | $73,040.00 | $73,040.00 | 10 | — | — |
| 2007-01-12 | $73,600.00 | $73,600.00 | 17 | — | — |
| 2007-01-11 | $73,120.00 | $73,120.00 | 20 | — | — |
| 2007-01-10 | $74,000.00 | $74,000.00 | 15 | — | — |
| 2007-01-09 | $74,400.00 | $74,400.00 | 12 | — | — |
| 2007-01-08 | $74,160.00 | $74,160.00 | 13 | — | — |
| 2007-01-05 | $76,800.00 | $76,800.00 | 20 | — | — |
| 2007-01-04 | $75,360.00 | $75,360.00 | 9 | — | — |
| 2007-01-03 | $73,520.00 | $73,520.00 | 16 | — | — |