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
- 2007-01-25 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 | $25,830.00 | $25,830.00 | 18 | — | — |
| 2007-12-28 | $24,066.00 | $24,066.00 | 13 | — | — |
| 2007-12-27 | $24,885.00 | $24,885.00 | 9 | — | — |
| 2007-12-26 | $24,507.00 | $24,507.00 | 6 | — | — |
| 2007-12-24 | $24,507.00 | $24,507.00 | 3 | — | — |
| 2007-12-21 | $25,452.00 | $25,452.00 | 8 | — | — |
| 2007-12-20 | $26,082.00 | $26,082.00 | 12 | — | — |
| 2007-12-19 | $23,625.00 | $23,625.00 | 15 | — | — |
| 2007-12-18 | $25,389.00 | $25,389.00 | 6 | — | — |
| 2007-12-17 | $25,011.00 | $25,011.00 | 7 | — | — |
| 2007-12-14 | $26,460.00 | $26,460.00 | 15 | — | — |
| 2007-12-13 | $24,570.00 | $24,570.00 | 6 | — | — |
| 2007-12-12 | $26,208.00 | $26,208.00 | 6 | — | — |
| 2007-12-11 | $26,523.00 | $26,523.00 | 8 | — | — |
| 2007-12-10 | $27,468.00 | $27,468.00 | 7 | — | — |
| 2007-12-07 | $28,350.00 | $28,350.00 | 7 | — | — |
| 2007-12-06 | $27,090.00 | $27,090.00 | 10 | — | — |
| 2007-12-05 | $29,988.00 | $29,988.00 | 3 | — | — |
| 2007-12-04 | $30,177.00 | $30,177.00 | 3 | — | — |
| 2007-12-03 | $30,051.00 | $30,051.00 | 6 | — | — |
| 2007-11-30 | $31,500.00 | $31,500.00 | 4 | — | — |
| 2007-11-29 | $33,075.00 | $33,075.00 | 8 | — | — |
| 2007-11-28 | $34,650.00 | $34,650.00 | 7 | — | — |
| 2007-11-27 | $32,130.00 | $32,130.00 | 5 | — | — |
| 2007-11-26 | $31,500.00 | $31,500.00 | 3 | — | — |
| 2007-11-23 | $31,563.00 | $31,563.00 | 1 | — | — |
| 2007-11-21 | $31,059.00 | $31,059.00 | 6 | — | — |
| 2007-11-20 | $32,256.00 | $32,256.00 | 4 | — | — |
| 2007-11-19 | $31,626.00 | $31,626.00 | 18 | — | — |
| 2007-11-16 | $31,311.00 | $31,311.00 | 18 | — | — |
| 2007-11-15 | $34,524.00 | $34,524.00 | 15 | — | — |
| 2007-11-14 | $38,115.00 | $38,115.00 | 7 | — | — |
| 2007-11-13 | $41,517.00 | $41,517.00 | 1 | — | — |
| 2007-11-12 | $40,950.00 | $40,950.00 | 4 | — | — |
| 2007-11-09 | $42,462.00 | $42,462.00 | 2 | — | — |
| 2007-11-08 | $41,832.00 | $41,832.00 | 3 | — | — |
| 2007-11-07 | $42,399.00 | $42,399.00 | 3 | — | — |
| 2007-11-06 | $43,470.00 | $43,470.00 | 10 | — | — |
| 2007-11-05 | $43,533.00 | $43,533.00 | 7 | — | — |
| 2007-11-02 | $43,785.00 | $43,785.00 | 6 | — | — |
| 2007-11-01 | $44,730.00 | $44,730.00 | 3 | — | — |
| 2007-10-31 | $47,880.00 | $47,880.00 | 14 | — | — |
| 2007-10-30 | $49,518.00 | $49,518.00 | 7 | — | — |
| 2007-10-29 | $46,620.00 | $46,620.00 | 14 | — | — |
| 2007-10-26 | $46,305.00 | $46,305.00 | 12 | — | — |
| 2007-10-25 | $45,360.00 | $45,360.00 | 18 | — | — |
| 2007-10-24 | $41,895.00 | $41,895.00 | 10 | — | — |
| 2007-10-23 | $39,564.00 | $39,564.00 | 10 | — | — |
| 2007-10-22 | $43,092.00 | $43,092.00 | 6 | — | — |
| 2007-10-19 | $41,643.00 | $41,643.00 | 6 | — | — |
| 2007-10-18 | $43,659.00 | $43,659.00 | 6 | — | — |
| 2007-10-17 | $42,840.00 | $42,840.00 | 20 | — | — |
| 2007-10-16 | $41,769.00 | $41,769.00 | 6 | — | — |
| 2007-10-15 | $40,698.00 | $40,698.00 | 6 | — | — |
| 2007-10-12 | $41,076.00 | $41,076.00 | 7 | — | — |
| 2007-10-11 | $41,265.00 | $41,265.00 | 4 | — | — |
| 2007-10-10 | $40,887.00 | $40,887.00 | 4 | — | — |
| 2007-10-09 | $40,950.00 | $40,950.00 | 6 | — | — |
| 2007-10-08 | $42,336.00 | $42,336.00 | 14 | — | — |
| 2007-10-05 | $44,415.00 | $44,415.00 | 8 | — | — |
| 2007-10-04 | $46,053.00 | $46,053.00 | 3 | — | — |
| 2007-10-03 | $46,305.00 | $46,305.00 | 3 | — | — |
| 2007-10-02 | $45,360.00 | $45,360.00 | 5 | — | — |
| 2007-10-01 | $45,045.00 | $45,045.00 | 7 | — | — |
| 2007-09-28 | $47,250.00 | $47,250.00 | 3 | — | — |
| 2007-09-27 | $46,494.00 | $46,494.00 | 10 | — | — |
| 2007-09-26 | $48,006.00 | $48,006.00 | 6 | — | — |
| 2007-09-25 | $48,573.00 | $48,573.00 | 17 | — | — |
| 2007-09-24 | $45,738.00 | $45,738.00 | 24 | — | — |
| 2007-09-21 | $44,037.00 | $44,037.00 | 9 | — | — |
| 2007-09-20 | $39,375.00 | $39,375.00 | 9 | — | — |
| 2007-09-19 | $40,824.00 | $40,824.00 | 10 | — | — |
| 2007-09-18 | $38,934.00 | $38,934.00 | 20 | — | — |
| 2007-09-17 | $42,651.00 | $42,651.00 | 81 | — | — |
| 2007-09-14 | $30,807.00 | $30,807.00 | 38 | — | — |
| 2007-09-13 | $37,674.00 | $37,674.00 | 15 | — | — |
| 2007-09-12 | $41,139.00 | $41,139.00 | 7 | — | — |
| 2007-09-11 | $40,761.00 | $40,761.00 | 5 | — | — |
| 2007-09-10 | $41,517.00 | $41,517.00 | 3 | — | — |
| 2007-09-07 | $42,903.00 | $42,903.00 | 2 | — | — |
| 2007-09-06 | $41,958.00 | $41,958.00 | 16 | — | — |
| 2007-09-05 | $43,092.00 | $43,092.00 | 9 | — | — |
| 2007-09-04 | $43,470.00 | $43,470.00 | 7 | — | — |
| 2007-08-31 | $43,848.00 | $43,848.00 | 7 | — | — |
| 2007-08-30 | $43,344.00 | $43,344.00 | 8 | — | — |
| 2007-08-29 | $43,848.00 | $43,848.00 | 10 | — | — |
| 2007-08-28 | $42,840.00 | $42,840.00 | 19 | — | — |
| 2007-08-27 | $46,116.00 | $46,116.00 | 7 | — | — |
| 2007-08-24 | $49,140.00 | $49,140.00 | 8 | — | — |
| 2007-08-23 | $49,329.00 | $49,329.00 | 5 | — | — |
| 2007-08-22 | $48,069.00 | $48,069.00 | 12 | — | — |
| 2007-08-21 | $50,274.00 | $50,274.00 | 11 | — | — |
| 2007-08-20 | $49,707.00 | $49,707.00 | 10 | — | — |
| 2007-08-17 | $52,731.00 | $52,731.00 | 33 | — | — |
| 2007-08-16 | $51,282.00 | $51,282.00 | 12 | — | — |
| 2007-08-15 | $54,054.00 | $54,054.00 | 12 | — | — |
| 2007-08-14 | $53,109.00 | $53,109.00 | 10 | — | — |
| 2007-08-13 | $53,298.00 | $53,298.00 | 7 | — | — |
| 2007-08-10 | $51,912.00 | $51,912.00 | 12 | — | — |
| 2007-08-09 | $53,550.00 | $53,550.00 | 9 | — | — |
| 2007-08-08 | $54,810.00 | $54,810.00 | 51 | — | — |
| 2007-08-07 | $58,779.00 | $58,779.00 | 6 | — | — |
| 2007-08-06 | $59,472.00 | $59,472.00 | 6 | — | — |
| 2007-08-03 | $61,929.00 | $61,929.00 | 8 | — | — |
| 2007-08-02 | $61,110.00 | $61,110.00 | 27 | — | — |
| 2007-08-01 | $54,684.00 | $54,684.00 | 23 | — | — |
| 2007-07-31 | $49,833.00 | $49,833.00 | 26 | — | — |
| 2007-07-30 | $55,755.00 | $55,755.00 | 19 | — | — |
| 2007-07-27 | $61,551.00 | $61,551.00 | 21 | — | — |
| 2007-07-26 | $63,945.00 | $63,945.00 | 19 | — | — |
| 2007-07-25 | $64,890.00 | $64,890.00 | 20 | — | — |
| 2007-07-24 | $61,992.00 | $61,992.00 | 19 | — | — |
| 2007-07-23 | $67,725.00 | $67,725.00 | 18 | — | — |
| 2007-07-20 | $69,300.00 | $69,300.00 | 11 | — | — |
| 2007-07-19 | $69,174.00 | $69,174.00 | 13 | — | — |
| 2007-07-18 | $69,300.00 | $69,300.00 | 39 | — | — |
| 2007-07-17 | $68,166.00 | $68,166.00 | 55 | — | — |
| 2007-07-16 | $60,291.00 | $60,291.00 | 32 | — | — |
| 2007-07-13 | $59,283.00 | $59,283.00 | 13 | — | — |
| 2007-07-12 | $56,700.00 | $56,700.00 | 10 | — | — |
| 2007-07-11 | $56,070.00 | $56,070.00 | 13 | — | — |
| 2007-07-10 | $54,810.00 | $54,810.00 | 8 | — | — |
| 2007-07-09 | $54,369.00 | $54,369.00 | 5 | — | — |
| 2007-07-06 | $54,495.00 | $54,495.00 | 7 | — | — |
| 2007-07-05 | $54,117.00 | $54,117.00 | 6 | — | — |
| 2007-07-03 | $52,038.00 | $52,038.00 | 1 | — | — |
| 2007-07-02 | $51,471.00 | $51,471.00 | 3 | — | — |
| 2007-06-29 | $51,408.00 | $51,408.00 | 5 | — | — |
| 2007-06-28 | $51,912.00 | $51,912.00 | 5 | — | — |
| 2007-06-27 | $50,904.00 | $50,904.00 | 5 | — | — |
| 2007-06-26 | $50,274.00 | $50,274.00 | 5 | — | — |
| 2007-06-25 | $49,770.00 | $49,770.00 | 7 | — | — |
| 2007-06-22 | $52,290.00 | $52,290.00 | 5 | — | — |
| 2007-06-21 | $54,180.00 | $54,180.00 | 16 | — | — |
| 2007-06-20 | $51,345.00 | $51,345.00 | 15 | — | — |
| 2007-06-19 | $48,447.00 | $48,447.00 | 2 | — | — |
| 2007-06-18 | $48,321.00 | $48,321.00 | 3 | — | — |
| 2007-06-15 | $45,801.00 | $45,801.00 | 4 | — | — |
| 2007-06-14 | $48,069.00 | $48,069.00 | 7 | — | — |
| 2007-06-13 | $45,108.00 | $45,108.00 | 35 | — | — |
| 2007-06-12 | $45,612.00 | $45,612.00 | 3 | — | — |
| 2007-06-11 | $46,368.00 | $46,368.00 | 18 | — | — |
| 2007-06-08 | $41,454.00 | $41,454.00 | 4 | — | — |
| 2007-06-07 | $41,265.00 | $41,265.00 | 4 | — | — |
| 2007-06-06 | $40,950.00 | $40,950.00 | 3 | — | — |
| 2007-06-05 | $42,084.00 | $42,084.00 | 6 | — | — |
| 2007-06-04 | $44,163.00 | $44,163.00 | 4 | — | — |
| 2007-06-01 | $45,990.00 | $45,990.00 | 2 | — | — |
| 2007-05-31 | $46,305.00 | $46,305.00 | 2 | — | — |
| 2007-05-30 | $45,360.00 | $45,360.00 | 5 | — | — |
| 2007-05-29 | $45,927.00 | $45,927.00 | 5 | — | — |
| 2007-05-25 | $45,045.00 | $45,045.00 | 9 | — | — |
| 2007-05-24 | $44,604.00 | $44,604.00 | 6 | — | — |
| 2007-05-23 | $42,021.00 | $42,021.00 | 8 | — | — |
| 2007-05-22 | $43,407.00 | $43,407.00 | 3 | — | — |
| 2007-05-21 | $41,517.00 | $41,517.00 | 4 | — | — |
| 2007-05-18 | $40,005.00 | $40,005.00 | 3 | — | — |
| 2007-05-17 | $40,005.00 | $40,005.00 | 6 | — | — |
| 2007-05-16 | $41,139.00 | $41,139.00 | 16 | — | — |
| 2007-05-15 | $42,210.00 | $42,210.00 | 10 | — | — |
| 2007-05-14 | $43,785.00 | $43,785.00 | 132 | — | — |
| 2007-05-11 | $43,533.00 | $43,533.00 | 7 | — | — |
| 2007-05-10 | $43,533.00 | $43,533.00 | 3 | — | — |
| 2007-05-09 | $44,856.00 | $44,856.00 | 2 | — | — |
| 2007-05-08 | $45,360.00 | $45,360.00 | 3 | — | — |
| 2007-05-07 | $42,462.00 | $42,462.00 | 2 | — | — |
| 2007-05-04 | $42,525.00 | $42,525.00 | 2 | — | — |
| 2007-05-03 | $41,958.00 | $41,958.00 | 6 | — | — |
| 2007-05-02 | $39,564.00 | $39,564.00 | 5 | — | — |
| 2007-05-01 | $39,438.00 | $39,438.00 | 1 | — | — |
| 2007-04-30 | $38,619.00 | $38,619.00 | 2 | — | — |
| 2007-04-27 | $40,005.00 | $40,005.00 | 3 | — | — |
| 2007-04-26 | $39,690.00 | $39,690.00 | 2 | — | — |
| 2007-04-25 | $37,800.00 | $37,800.00 | 3 | — | — |
| 2007-04-24 | $37,485.00 | $37,485.00 | 3 | — | — |
| 2007-04-23 | $37,800.00 | $37,800.00 | 1 | — | — |
| 2007-04-20 | $37,863.00 | $37,863.00 | 1 | — | — |
| 2007-04-19 | $38,682.00 | $38,682.00 | 4 | — | — |
| 2007-04-18 | $37,485.00 | $37,485.00 | 3 | — | — |
| 2007-04-17 | $38,115.00 | $38,115.00 | 1 | — | — |
| 2007-04-16 | $38,115.00 | $38,115.00 | 2 | — | — |
| 2007-04-13 | $37,296.00 | $37,296.00 | 4 | — | — |
| 2007-04-12 | $37,485.00 | $37,485.00 | 3 | — | — |
| 2007-04-11 | $37,800.00 | $37,800.00 | 1 | — | — |
| 2007-04-10 | $38,178.00 | $38,178.00 | 1 | — | — |
| 2007-04-09 | $38,493.00 | $38,493.00 | 2 | — | — |
| 2007-04-05 | $38,241.00 | $38,241.00 | 4 | — | — |
| 2007-04-04 | $36,225.00 | $36,225.00 | 2 | — | — |
| 2007-04-03 | $35,910.00 | $35,910.00 | 1 | — | — |
| 2007-04-02 | $37,107.00 | $37,107.00 | 2 | — | — |
| 2007-03-30 | $37,485.00 | $37,485.00 | 5 | — | — |
| 2007-03-29 | $38,430.00 | $38,430.00 | 1 | — | — |
| 2007-03-28 | $38,430.00 | $38,430.00 | 3 | — | — |
| 2007-03-27 | $40,131.00 | $40,131.00 | 4 | — | — |
| 2007-03-26 | $42,525.00 | $42,525.00 | 2 | — | — |
| 2007-03-23 | $41,202.00 | $41,202.00 | 3 | — | — |
| 2007-03-22 | $43,722.00 | $43,722.00 | 9 | — | — |
| 2007-03-21 | $38,052.00 | $38,052.00 | 12 | — | — |
| 2007-03-20 | $40,068.00 | $40,068.00 | 4 | — | — |
| 2007-03-19 | $40,950.00 | $40,950.00 | 2 | — | — |
| 2007-03-16 | $42,273.00 | $42,273.00 | 1 | — | — |
| 2007-03-15 | $41,580.00 | $41,580.00 | 4 | — | — |
| 2007-03-14 | $42,462.00 | $42,462.00 | 3 | — | — |
| 2007-03-13 | $42,588.00 | $42,588.00 | 5 | — | — |
| 2007-03-12 | $41,706.00 | $41,706.00 | 7 | — | — |
| 2007-03-09 | $44,100.00 | $44,100.00 | 3 | — | — |
| 2007-03-08 | $44,352.00 | $44,352.00 | 6 | — | — |
| 2007-03-07 | $44,163.00 | $44,163.00 | 4 | — | — |
| 2007-03-06 | $42,462.00 | $42,462.00 | 7 | — | — |
| 2007-03-05 | $41,643.00 | $41,643.00 | 5 | — | — |
| 2007-03-02 | $45,297.00 | $45,297.00 | 6 | — | — |
| 2007-03-01 | $47,691.00 | $47,691.00 | 5 | — | — |
| 2007-02-28 | $48,510.00 | $48,510.00 | 3 | — | — |
| 2007-02-27 | $48,825.00 | $48,825.00 | 8 | — | — |
| 2007-02-26 | $50,400.00 | $50,400.00 | 8 | — | — |
| 2007-02-23 | $50,400.00 | $50,400.00 | 7 | — | — |
| 2007-02-22 | $46,620.00 | $46,620.00 | 6 | — | — |
| 2007-02-21 | $48,447.00 | $48,447.00 | 2 | — | — |
| 2007-02-20 | $49,077.00 | $49,077.00 | 7 | — | — |
| 2007-02-16 | $47,187.00 | $47,187.00 | 4 | — | — |
| 2007-02-15 | $47,565.00 | $47,565.00 | 3 | — | — |
| 2007-02-14 | $46,683.00 | $46,683.00 | 7 | — | — |
| 2007-02-13 | $45,045.00 | $45,045.00 | 8 | — | — |
| 2007-02-12 | $42,903.00 | $42,903.00 | 6 | — | — |
| 2007-02-09 | $44,289.00 | $44,289.00 | 11 | — | — |
| 2007-02-08 | $45,801.00 | $45,801.00 | 3 | — | — |
| 2007-02-07 | $46,053.00 | $46,053.00 | 5 | — | — |
| 2007-02-06 | $45,864.00 | $45,864.00 | 6 | — | — |
| 2007-02-05 | $46,809.00 | $46,809.00 | 3 | — | — |
| 2007-02-02 | $47,376.00 | $47,376.00 | 5 | — | — |
| 2007-02-01 | $46,116.00 | $46,116.00 | 13 | — | — |
| 2007-01-31 | $48,321.00 | $48,321.00 | 7 | — | — |
| 2007-01-30 | $49,140.00 | $49,140.00 | 15 | — | — |
| 2007-01-29 | $48,762.00 | $48,762.00 | 6 | — | — |
| 2007-01-26 | $49,707.00 | $49,707.00 | 27 | — | — |
| 2007-01-25 | $49,140.00 | $49,140.00 | 176 | — | — |