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
- 2006-09-22 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 | $30,600.00 | $30,600.00 | 5 | — | — |
| 2007-12-28 | $30,240.00 | $30,240.00 | 59 | — | — |
| 2007-12-27 | $30,348.00 | $30,348.00 | 8 | — | — |
| 2007-12-26 | $30,312.00 | $30,312.00 | 3 | — | — |
| 2007-12-24 | $30,240.00 | $30,240.00 | 2 | — | — |
| 2007-12-21 | $30,348.00 | $30,348.00 | 13 | — | — |
| 2007-12-20 | $29,520.00 | $29,520.00 | 1 | — | — |
| 2007-12-19 | $28,800.00 | $28,800.00 | 4 | — | — |
| 2007-12-18 | $28,800.00 | $28,800.00 | 12 | — | — |
| 2007-12-17 | $30,780.00 | $30,780.00 | 8 | — | — |
| 2007-12-14 | $31,320.00 | $31,320.00 | 7 | — | — |
| 2007-12-13 | $31,860.00 | $31,860.00 | 95 | — | — |
| 2007-12-12 | $32,220.00 | $32,220.00 | 91 | — | — |
| 2007-12-11 | $31,464.00 | $31,464.00 | 6 | — | — |
| 2007-12-10 | $29,700.00 | $29,700.00 | 2 | — | — |
| 2007-12-07 | $29,700.00 | $29,700.00 | 4 | — | — |
| 2007-12-06 | $29,880.00 | $29,880.00 | 2 | — | — |
| 2007-12-05 | $28,440.00 | $28,440.00 | 47 | — | — |
| 2007-12-04 | $28,620.00 | $28,620.00 | 6 | — | — |
| 2007-12-03 | $28,980.00 | $28,980.00 | 7 | — | — |
| 2007-11-30 | $29,520.00 | $29,520.00 | 5 | — | — |
| 2007-11-29 | $30,600.00 | $30,600.00 | 3 | — | — |
| 2007-11-28 | $30,060.00 | $30,060.00 | 17 | — | — |
| 2007-11-27 | $31,320.00 | $31,320.00 | 4 | — | — |
| 2007-11-26 | $30,960.00 | $30,960.00 | 6 | — | — |
| 2007-11-23 | $32,760.00 | $32,760.00 | 6 | — | — |
| 2007-11-21 | $31,284.00 | $31,284.00 | 25 | — | — |
| 2007-11-20 | $31,680.00 | $31,680.00 | 5 | — | — |
| 2007-11-19 | $32,400.00 | $32,400.00 | 1 | — | — |
| 2007-11-16 | $32,040.00 | $32,040.00 | 31 | — | — |
| 2007-11-15 | $35,640.00 | $35,640.00 | 9 | — | — |
| 2007-11-14 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2007-11-13 | $36,360.00 | $36,360.00 | 28 | — | — |
| 2007-11-12 | $35,784.00 | $35,784.00 | 18 | — | — |
| 2007-11-09 | $35,892.00 | $35,892.00 | 16 | — | — |
| 2007-11-08 | $36,000.00 | $36,000.00 | 19 | — | — |
| 2007-11-07 | $35,964.00 | $35,964.00 | 2 | — | — |
| 2007-11-06 | $35,964.00 | $35,964.00 | 12 | — | — |
| 2007-11-05 | $36,000.00 | $36,000.00 | 17 | — | — |
| 2007-11-02 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2007-11-01 | $36,720.00 | $36,720.00 | 8 | — | — |
| 2007-10-31 | $37,080.00 | $37,080.00 | 7 | — | — |
| 2007-10-30 | $37,620.00 | $37,620.00 | 6 | — | — |
| 2007-10-29 | $37,008.00 | $37,008.00 | 29 | — | — |
| 2007-10-26 | $36,000.00 | $36,000.00 | 7 | — | — |
| 2007-10-25 | $35,820.00 | $35,820.00 | 95 | — | — |
| 2007-10-24 | $37,764.00 | $37,764.00 | 3 | — | — |
| 2007-10-23 | $38,448.00 | $38,448.00 | 7 | — | — |
| 2007-10-22 | $35,100.00 | $35,100.00 | 3 | — | — |
| 2007-10-19 | $35,460.00 | $35,460.00 | 15 | — | — |
| 2007-10-18 | $35,820.00 | $35,820.00 | 7 | — | — |
| 2007-10-17 | $34,920.00 | $34,920.00 | 12 | — | — |
| 2007-10-16 | $34,560.00 | $34,560.00 | 7 | — | — |
| 2007-10-15 | $35,640.00 | $35,640.00 | 10 | — | — |
| 2007-10-12 | $35,460.00 | $35,460.00 | 32 | — | — |
| 2007-10-11 | $35,460.00 | $35,460.00 | 74 | — | — |
| 2007-10-10 | $35,460.00 | $35,460.00 | 12 | — | — |
| 2007-10-09 | $33,300.00 | $33,300.00 | 10 | — | — |
| 2007-10-08 | $34,920.00 | $34,920.00 | 7 | — | — |
| 2007-10-05 | $35,100.00 | $35,100.00 | 24 | — | — |
| 2007-10-04 | $33,120.00 | $33,120.00 | 15 | — | — |
| 2007-10-03 | $32,148.00 | $32,148.00 | 27 | — | — |
| 2007-10-02 | $31,788.00 | $31,788.00 | 23 | — | — |
| 2007-10-01 | $31,500.00 | $31,500.00 | 35 | — | — |
| 2007-09-28 | $32,400.00 | $32,400.00 | 39 | — | — |
| 2007-09-27 | $29,880.00 | $29,880.00 | 50 | — | — |
| 2007-09-26 | $26,568.00 | $26,568.00 | 15 | — | — |
| 2007-09-25 | $26,208.00 | $26,208.00 | 31 | — | — |
| 2007-09-24 | $24,840.00 | $24,840.00 | 4 | — | — |
| 2007-09-21 | $25,200.00 | $25,200.00 | 2 | — | — |
| 2007-09-20 | $24,660.00 | $24,660.00 | 11 | — | — |
| 2007-09-19 | $24,660.00 | $24,660.00 | 3 | — | — |
| 2007-09-18 | $24,480.00 | $24,480.00 | 3 | — | — |
| 2007-09-17 | $24,480.00 | $24,480.00 | 5 | — | — |
| 2007-09-14 | $24,480.00 | $24,480.00 | 60 | — | — |
| 2007-09-13 | $23,796.00 | $23,796.00 | 3 | — | — |
| 2007-09-12 | $24,120.00 | $24,120.00 | 7 | — | — |
| 2007-09-11 | $23,040.00 | $23,040.00 | 21 | — | — |
| 2007-09-10 | $21,060.00 | $21,060.00 | 8 | — | — |
| 2007-09-07 | $22,320.00 | $22,320.00 | 25 | — | — |
| 2007-09-06 | $23,040.00 | $23,040.00 | 21 | — | — |
| 2007-09-05 | $23,400.00 | $23,400.00 | 17 | — | — |
| 2007-09-04 | $22,320.00 | $22,320.00 | 12 | — | — |
| 2007-08-31 | $24,120.00 | $24,120.00 | 7 | — | — |
| 2007-08-30 | $23,580.00 | $23,580.00 | 19 | — | — |
| 2007-08-29 | $22,320.00 | $22,320.00 | 48 | — | — |
| 2007-08-28 | $21,420.00 | $21,420.00 | 10 | — | — |
| 2007-08-27 | $21,600.00 | $21,600.00 | 32 | — | — |
| 2007-08-24 | $18,900.00 | $18,900.00 | 8 | — | — |
| 2007-08-23 | $19,260.00 | $19,260.00 | 2 | — | — |
| 2007-08-22 | $19,440.00 | $19,440.00 | 1 | — | — |
| 2007-08-21 | $19,440.00 | $19,440.00 | 7 | — | — |
| 2007-08-20 | $19,620.00 | $19,620.00 | 11 | — | — |
| 2007-08-17 | $20,520.00 | $20,520.00 | 24 | — | — |
| 2007-08-16 | $19,440.00 | $19,440.00 | 5 | — | — |
| 2007-08-15 | $20,160.00 | $20,160.00 | 3 | — | — |
| 2007-08-14 | $20,700.00 | $20,700.00 | 16 | — | — |
| 2007-08-13 | $20,844.00 | $20,844.00 | 88 | — | — |
| 2007-08-10 | $16,920.00 | $16,920.00 | 2 | — | — |
| 2007-08-09 | $16,920.00 | $16,920.00 | 3 | — | — |
| 2007-08-08 | $16,920.00 | $16,920.00 | 17 | — | — |
| 2007-08-07 | $16,920.00 | $16,920.00 | 0 | — | — |
| 2007-08-06 | $16,920.00 | $16,920.00 | 14 | — | — |
| 2007-08-03 | $16,560.00 | $16,560.00 | 6 | — | — |
| 2007-08-02 | $16,380.00 | $16,380.00 | 1 | — | — |
| 2007-08-01 | $16,200.00 | $16,200.00 | 10 | — | — |
| 2007-07-31 | $17,100.00 | $17,100.00 | 8 | — | — |
| 2007-07-30 | $15,840.00 | $15,840.00 | 7 | — | — |
| 2007-07-27 | $16,128.00 | $16,128.00 | 16 | — | — |
| 2007-07-26 | $16,920.00 | $16,920.00 | 1 | — | — |
| 2007-07-25 | $17,460.00 | $17,460.00 | 0 | — | — |
| 2007-07-24 | $17,640.00 | $17,640.00 | 7 | — | — |
| 2007-07-23 | $17,640.00 | $17,640.00 | 4 | — | — |
| 2007-07-20 | $17,640.00 | $17,640.00 | 3 | — | — |
| 2007-07-19 | $18,108.00 | $18,108.00 | 6 | — | — |
| 2007-07-18 | $18,900.00 | $18,900.00 | 0 | — | — |
| 2007-07-17 | $18,900.00 | $18,900.00 | 145 | — | — |
| 2007-07-16 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2007-07-13 | $19,620.00 | $19,620.00 | 10 | — | — |
| 2007-07-12 | $20,340.00 | $20,340.00 | 2 | — | — |
| 2007-07-11 | $18,900.00 | $18,900.00 | 2 | — | — |
| 2007-07-10 | $19,260.00 | $19,260.00 | 8 | — | — |
| 2007-07-09 | $18,000.00 | $18,000.00 | 9 | — | — |
| 2007-07-06 | $17,280.00 | $17,280.00 | 19 | — | — |
| 2007-07-05 | $17,640.00 | $17,640.00 | 1 | — | — |
| 2007-07-03 | $17,640.00 | $17,640.00 | 1 | — | — |
| 2007-07-02 | $17,640.00 | $17,640.00 | 5 | — | — |
| 2007-06-29 | $17,460.00 | $17,460.00 | 2 | — | — |
| 2007-06-28 | $17,100.00 | $17,100.00 | 0 | — | — |
| 2007-06-27 | $17,100.00 | $17,100.00 | 0 | — | — |
| 2007-06-26 | $17,172.00 | $17,172.00 | 1 | — | — |
| 2007-06-25 | $18,000.00 | $18,000.00 | 10 | — | — |
| 2007-06-22 | $16,920.00 | $16,920.00 | 0 | — | — |
| 2007-06-21 | $17,100.00 | $17,100.00 | 2 | — | — |
| 2007-06-20 | $16,740.00 | $16,740.00 | 6 | — | — |
| 2007-06-19 | $16,740.00 | $16,740.00 | 0 | — | — |
| 2007-06-18 | $17,280.00 | $17,280.00 | 3 | — | — |
| 2007-06-15 | $17,460.00 | $17,460.00 | 46 | — | — |
| 2007-06-14 | $17,280.00 | $17,280.00 | 3 | — | — |
| 2007-06-13 | $17,460.00 | $17,460.00 | 1 | — | — |
| 2007-06-12 | $16,452.00 | $16,452.00 | 3 | — | — |
| 2007-06-11 | $16,452.00 | $16,452.00 | 4 | — | — |
| 2007-06-08 | $16,560.00 | $16,560.00 | 0 | — | — |
| 2007-06-07 | $16,380.00 | $16,380.00 | 0 | — | — |
| 2007-06-06 | $15,840.00 | $15,840.00 | 1 | — | — |
| 2007-06-05 | $16,308.00 | $16,308.00 | 2 | — | — |
| 2007-06-04 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2007-06-01 | $16,128.00 | $16,128.00 | 1 | — | — |
| 2007-05-31 | $16,200.00 | $16,200.00 | 1 | — | — |
| 2007-05-30 | $15,840.00 | $15,840.00 | 7 | — | — |
| 2007-05-29 | $18,000.00 | $18,000.00 | 3 | — | — |
| 2007-05-25 | $15,660.00 | $15,660.00 | 6 | — | — |
| 2007-05-24 | $16,380.00 | $16,380.00 | 3 | — | — |
| 2007-05-23 | $17,100.00 | $17,100.00 | 94 | — | — |
| 2007-05-22 | $19,080.00 | $19,080.00 | 2 | — | — |
| 2007-05-21 | $19,728.00 | $19,728.00 | 2 | — | — |
| 2007-05-18 | $18,288.00 | $18,288.00 | 9 | — | — |
| 2007-05-17 | $19,368.00 | $19,368.00 | 309 | — | — |
| 2007-05-16 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2007-05-15 | $16,200.00 | $16,200.00 | 3 | — | — |
| 2007-05-14 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2007-05-11 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2007-05-10 | $18,000.00 | $18,000.00 | 1 | — | — |
| 2007-05-09 | $15,120.00 | $15,120.00 | 6 | — | — |
| 2007-05-08 | $15,300.00 | $15,300.00 | 5 | — | — |
| 2007-05-07 | $17,100.00 | $17,100.00 | 0 | — | — |
| 2007-05-04 | $17,100.00 | $17,100.00 | 1 | — | — |
| 2007-05-03 | $18,000.00 | $18,000.00 | 1 | — | — |
| 2007-05-02 | $18,180.00 | $18,180.00 | 4 | — | — |
| 2007-05-01 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2007-04-30 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2007-04-27 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2007-04-26 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2007-04-25 | $21,600.00 | $21,600.00 | 2 | — | — |
| 2007-04-24 | $23,760.00 | $23,760.00 | 0 | — | — |
| 2007-04-23 | $23,760.00 | $23,760.00 | 0 | — | — |
| 2007-04-20 | $23,544.00 | $23,544.00 | 2 | — | — |
| 2007-04-19 | $24,660.00 | $24,660.00 | 0 | — | — |
| 2007-04-18 | $24,660.00 | $24,660.00 | 0 | — | — |
| 2007-04-17 | $24,660.00 | $24,660.00 | 3 | — | — |
| 2007-04-16 | $27,000.00 | $27,000.00 | 0 | — | — |
| 2007-04-13 | $27,000.00 | $27,000.00 | 0 | — | — |
| 2007-04-12 | $27,000.00 | $27,000.00 | 0 | — | — |
| 2007-04-11 | $27,000.00 | $27,000.00 | 0 | — | — |
| 2007-04-10 | $28,764.00 | $28,764.00 | 0 | — | — |
| 2007-04-09 | $28,764.00 | $28,764.00 | 1 | — | — |
| 2007-04-05 | $27,180.00 | $27,180.00 | 0 | — | — |
| 2007-04-04 | $27,180.00 | $27,180.00 | 0 | — | — |
| 2007-04-03 | $27,180.00 | $27,180.00 | 1 | — | — |
| 2007-04-02 | $27,000.00 | $27,000.00 | 0 | — | — |
| 2007-03-30 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2007-03-29 | $28,800.00 | $28,800.00 | 3 | — | — |
| 2007-03-28 | $28,800.00 | $28,800.00 | 6 | — | — |
| 2007-03-27 | $30,600.00 | $30,600.00 | 3 | — | — |
| 2007-03-26 | $34,200.00 | $34,200.00 | 6 | — | — |
| 2007-03-23 | $28,260.00 | $28,260.00 | 1 | — | — |
| 2007-03-22 | $27,180.00 | $27,180.00 | 2 | — | — |
| 2007-03-21 | $29,700.00 | $29,700.00 | 1 | — | — |
| 2007-03-20 | $28,620.00 | $28,620.00 | 0 | — | — |
| 2007-03-19 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2007-03-16 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2007-03-15 | $28,800.00 | $28,800.00 | 2 | — | — |
| 2007-03-14 | $29,700.00 | $29,700.00 | 3 | — | — |
| 2007-03-13 | $30,060.00 | $30,060.00 | 0 | — | — |
| 2007-03-12 | $30,060.00 | $30,060.00 | 1 | — | — |
| 2007-03-09 | $31,500.00 | $31,500.00 | 2 | — | — |
| 2007-03-08 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2007-03-07 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2007-03-06 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2007-03-05 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2007-03-02 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2007-03-01 | $28,800.00 | $28,800.00 | 2 | — | — |
| 2007-02-28 | $27,000.00 | $27,000.00 | 0 | — | — |
| 2007-02-27 | $27,000.00 | $27,000.00 | 1 | — | — |
| 2007-02-26 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2007-02-23 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2007-02-22 | $28,800.00 | $28,800.00 | 1 | — | — |
| 2007-02-21 | $32,400.00 | $32,400.00 | 0 | — | — |
| 2007-02-20 | $33,300.00 | $33,300.00 | 1 | — | — |
| 2007-02-16 | $28,800.00 | $28,800.00 | 29 | — | — |
| 2007-02-15 | $22,320.00 | $22,320.00 | 139 | — | — |
| 2007-02-14 | $22,320.00 | $22,320.00 | 0 | — | — |
| 2007-02-13 | $21,240.00 | $21,240.00 | 6 | — | — |
| 2007-02-12 | $22,284.00 | $22,284.00 | 1 | — | — |
| 2007-02-09 | $17,280.00 | $17,280.00 | 3 | — | — |
| 2007-02-08 | $21,600.00 | $21,600.00 | 11 | — | — |
| 2007-02-07 | $15,300.00 | $15,300.00 | 0 | — | — |
| 2007-02-06 | $18,900.00 | $18,900.00 | 0 | — | — |
| 2007-02-05 | $18,900.00 | $18,900.00 | 0 | — | — |
| 2007-02-02 | $19,800.00 | $19,800.00 | 112 | — | — |
| 2007-02-01 | $21,600.00 | $21,600.00 | 1 | — | — |
| 2007-01-31 | $25,560.00 | $25,560.00 | 0 | — | — |
| 2007-01-30 | $25,560.00 | $25,560.00 | 0 | — | — |
| 2007-01-29 | $25,560.00 | $25,560.00 | 1 | — | — |
| 2007-01-26 | $23,400.00 | $23,400.00 | 0 | — | — |
| 2007-01-25 | $23,400.00 | $23,400.00 | 166 | — | — |
| 2007-01-24 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2007-01-23 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2007-01-22 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2007-01-19 | $21,960.00 | $21,960.00 | 0 | — | — |
| 2007-01-18 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2007-01-17 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2007-01-16 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2007-01-12 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2007-01-11 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2007-01-10 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2007-01-09 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2007-01-08 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2007-01-05 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2007-01-04 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2007-01-03 | $19,800.00 | $19,800.00 | 0 | — | — |