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
- 2006-12-18 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 | $44,800.00 | $44,800.00 | 1 | — | — |
| 2007-12-28 | $45,062.50 | $45,062.50 | 1 | — | — |
| 2007-12-27 | $43,750.00 | $43,750.00 | 1 | — | — |
| 2007-12-26 | $43,925.00 | $43,925.00 | 1 | — | — |
| 2007-12-24 | $43,925.00 | $43,925.00 | 1 | — | — |
| 2007-12-21 | $44,187.50 | $44,187.50 | 5 | — | — |
| 2007-12-20 | $43,837.50 | $43,837.50 | 1 | — | — |
| 2007-12-19 | $45,062.50 | $45,062.50 | 1 | — | — |
| 2007-12-18 | $44,012.50 | $44,012.50 | 1 | — | — |
| 2007-12-17 | $44,712.50 | $44,712.50 | 1 | — | — |
| 2007-12-14 | $44,537.50 | $44,537.50 | 1 | — | — |
| 2007-12-13 | $45,587.50 | $45,587.50 | 2 | — | — |
| 2007-12-12 | $45,325.00 | $45,325.00 | 1 | — | — |
| 2007-12-11 | $45,150.00 | $45,150.00 | 1 | — | — |
| 2007-12-10 | $45,675.00 | $45,675.00 | 3 | — | — |
| 2007-12-07 | $47,512.50 | $47,512.50 | 1 | — | — |
| 2007-12-06 | $45,937.50 | $45,937.50 | 2 | — | — |
| 2007-12-05 | $47,512.50 | $47,512.50 | 1 | — | — |
| 2007-12-04 | $48,300.00 | $48,300.00 | 1 | — | — |
| 2007-12-03 | $48,912.50 | $48,912.50 | 1 | — | — |
| 2007-11-30 | $48,212.50 | $48,212.50 | 1 | — | — |
| 2007-11-29 | $49,000.00 | $49,000.00 | 1 | — | — |
| 2007-11-28 | $47,862.50 | $47,862.50 | 0 | — | — |
| 2007-11-27 | $47,775.00 | $47,775.00 | 1 | — | — |
| 2007-11-26 | $45,850.00 | $45,850.00 | 3 | — | — |
| 2007-11-23 | $45,850.00 | $45,850.00 | 1 | — | — |
| 2007-11-21 | $45,500.00 | $45,500.00 | 2 | — | — |
| 2007-11-20 | $47,250.00 | $47,250.00 | 4 | — | — |
| 2007-11-19 | $50,137.50 | $50,137.50 | 1 | — | — |
| 2007-11-16 | $49,525.00 | $49,525.00 | 1 | — | — |
| 2007-11-15 | $49,437.50 | $49,437.50 | 2 | — | — |
| 2007-11-14 | $50,400.00 | $50,400.00 | 4 | — | — |
| 2007-11-13 | $45,062.50 | $45,062.50 | 2 | — | — |
| 2007-11-12 | $47,075.00 | $47,075.00 | 3 | — | — |
| 2007-11-09 | $46,812.50 | $46,812.50 | 5 | — | — |
| 2007-11-08 | $49,525.00 | $49,525.00 | 2 | — | — |
| 2007-11-07 | $49,787.50 | $49,787.50 | 5 | — | — |
| 2007-11-06 | $50,312.50 | $50,312.50 | 2 | — | — |
| 2007-11-05 | $49,875.00 | $49,875.00 | 2 | — | — |
| 2007-11-02 | $51,187.50 | $51,187.50 | 5 | — | — |
| 2007-11-01 | $49,875.00 | $49,875.00 | 2 | — | — |
| 2007-10-31 | $52,237.50 | $52,237.50 | 2 | — | — |
| 2007-10-30 | $53,812.50 | $53,812.50 | 2 | — | — |
| 2007-10-29 | $54,687.50 | $54,687.50 | 5 | — | — |
| 2007-10-26 | $58,187.50 | $58,187.50 | 2 | — | — |
| 2007-10-25 | $59,062.50 | $59,062.50 | 7 | — | — |
| 2007-10-24 | $60,812.50 | $60,812.50 | 9 | — | — |
| 2007-10-23 | $52,237.50 | $52,237.50 | 5 | — | — |
| 2007-10-22 | $49,875.00 | $49,875.00 | 5 | — | — |
| 2007-10-19 | $48,387.50 | $48,387.50 | 7 | — | — |
| 2007-10-18 | $45,150.00 | $45,150.00 | 26 | — | — |
| 2007-10-17 | $45,850.00 | $45,850.00 | 35 | — | — |
| 2007-10-16 | $51,450.00 | $51,450.00 | 8 | — | — |
| 2007-10-15 | $55,125.00 | $55,125.00 | 8 | — | — |
| 2007-10-12 | $55,562.50 | $55,562.50 | 2 | — | — |
| 2007-10-11 | $55,125.00 | $55,125.00 | 1 | — | — |
| 2007-10-10 | $54,687.50 | $54,687.50 | 1 | — | — |
| 2007-10-09 | $53,375.00 | $53,375.00 | 7 | — | — |
| 2007-10-08 | $56,875.00 | $56,875.00 | 4 | — | — |
| 2007-10-05 | $58,625.00 | $58,625.00 | 5 | — | — |
| 2007-10-04 | $59,850.00 | $59,850.00 | 3 | — | — |
| 2007-10-03 | $60,375.00 | $60,375.00 | 1 | — | — |
| 2007-10-02 | $60,375.00 | $60,375.00 | 2 | — | — |
| 2007-10-01 | $61,337.50 | $61,337.50 | 3 | — | — |
| 2007-09-28 | $58,887.50 | $58,887.50 | 0 | — | — |
| 2007-09-27 | $58,537.50 | $58,537.50 | 1 | — | — |
| 2007-09-26 | $59,500.00 | $59,500.00 | 2 | — | — |
| 2007-09-25 | $61,250.00 | $61,250.00 | 1 | — | — |
| 2007-09-24 | $62,212.50 | $62,212.50 | 1 | — | — |
| 2007-09-21 | $60,375.00 | $60,375.00 | 1 | — | — |
| 2007-09-20 | $59,500.00 | $59,500.00 | 0 | — | — |
| 2007-09-19 | $59,500.00 | $59,500.00 | 0 | — | — |
| 2007-09-18 | $58,800.00 | $58,800.00 | 1 | — | — |
| 2007-09-17 | $60,025.00 | $60,025.00 | 1 | — | — |
| 2007-09-14 | $61,162.50 | $61,162.50 | 0 | — | — |
| 2007-09-13 | $61,075.00 | $61,075.00 | 1 | — | — |
| 2007-09-12 | $60,550.00 | $60,550.00 | 1 | — | — |
| 2007-09-11 | $59,500.00 | $59,500.00 | 2 | — | — |
| 2007-09-10 | $59,937.50 | $59,937.50 | 1 | — | — |
| 2007-09-07 | $59,150.00 | $59,150.00 | 2 | — | — |
| 2007-09-06 | $56,175.00 | $56,175.00 | 2 | — | — |
| 2007-09-05 | $53,900.00 | $53,900.00 | 1 | — | — |
| 2007-09-04 | $52,500.00 | $52,500.00 | 0 | — | — |
| 2007-08-31 | $52,325.00 | $52,325.00 | 1 | — | — |
| 2007-08-30 | $51,625.00 | $51,625.00 | 0 | — | — |
| 2007-08-29 | $51,537.50 | $51,537.50 | 1 | — | — |
| 2007-08-28 | $50,837.50 | $50,837.50 | 1 | — | — |
| 2007-08-27 | $53,812.50 | $53,812.50 | 1 | — | — |
| 2007-08-24 | $53,812.50 | $53,812.50 | 1 | — | — |
| 2007-08-23 | $53,987.50 | $53,987.50 | 1 | — | — |
| 2007-08-22 | $58,362.50 | $58,362.50 | 4 | — | — |
| 2007-08-21 | $56,000.00 | $56,000.00 | 2 | — | — |
| 2007-08-20 | $54,687.50 | $54,687.50 | 1 | — | — |
| 2007-08-17 | $52,500.00 | $52,500.00 | 1 | — | — |
| 2007-08-16 | $51,187.50 | $51,187.50 | 3 | — | — |
| 2007-08-15 | $52,500.00 | $52,500.00 | 3 | — | — |
| 2007-08-14 | $60,025.00 | $60,025.00 | 4 | — | — |
| 2007-08-13 | $55,300.00 | $55,300.00 | 8 | — | — |
| 2007-08-10 | $59,937.50 | $59,937.50 | 3 | — | — |
| 2007-08-09 | $63,000.00 | $63,000.00 | 2 | — | — |
| 2007-08-08 | $63,962.50 | $63,962.50 | 2 | — | — |
| 2007-08-07 | $65,012.50 | $65,012.50 | 2 | — | — |
| 2007-08-06 | $63,962.50 | $63,962.50 | 3 | — | — |
| 2007-08-03 | $62,387.50 | $62,387.50 | 8 | — | — |
| 2007-08-02 | $64,750.00 | $64,750.00 | 4 | — | — |
| 2007-08-01 | $64,312.50 | $64,312.50 | 9 | — | — |
| 2007-07-31 | $68,512.50 | $68,512.50 | 8 | — | — |
| 2007-07-30 | $64,312.50 | $64,312.50 | 7 | — | — |
| 2007-07-27 | $61,687.50 | $61,687.50 | 6 | — | — |
| 2007-07-26 | $59,500.00 | $59,500.00 | 8 | — | — |
| 2007-07-25 | $62,650.00 | $62,650.00 | 11 | — | — |
| 2007-07-24 | $62,037.50 | $62,037.50 | 14 | — | — |
| 2007-07-23 | $60,375.00 | $60,375.00 | 25 | — | — |
| 2007-07-20 | $52,500.00 | $52,500.00 | 16 | — | — |
| 2007-07-19 | $48,037.50 | $48,037.50 | 4 | — | — |
| 2007-07-18 | $46,812.50 | $46,812.50 | 6 | — | — |
| 2007-07-17 | $45,325.00 | $45,325.00 | 8 | — | — |
| 2007-07-16 | $42,875.00 | $42,875.00 | 12 | — | — |
| 2007-07-13 | $39,112.50 | $39,112.50 | 0 | — | — |
| 2007-07-12 | $39,200.00 | $39,200.00 | 0 | — | — |
| 2007-07-11 | $38,937.50 | $38,937.50 | 1 | — | — |
| 2007-07-10 | $40,250.00 | $40,250.00 | 0 | — | — |
| 2007-07-09 | $40,600.00 | $40,600.00 | 0 | — | — |
| 2007-07-06 | $39,375.00 | $39,375.00 | 1 | — | — |
| 2007-07-05 | $39,375.00 | $39,375.00 | 0 | — | — |
| 2007-07-03 | $39,375.00 | $39,375.00 | 1 | — | — |
| 2007-07-02 | $39,375.00 | $39,375.00 | 3 | — | — |
| 2007-06-29 | $42,000.00 | $42,000.00 | 1 | — | — |
| 2007-06-28 | $39,375.00 | $39,375.00 | 1 | — | — |
| 2007-06-27 | $36,750.00 | $36,750.00 | 1 | — | — |
| 2007-06-26 | $35,000.00 | $35,000.00 | 0 | — | — |
| 2007-06-25 | $35,000.00 | $35,000.00 | 1 | — | — |
| 2007-06-22 | $34,125.00 | $34,125.00 | 3 | — | — |
| 2007-06-21 | $35,000.00 | $35,000.00 | 2 | — | — |
| 2007-06-20 | $36,750.00 | $36,750.00 | 1 | — | — |
| 2007-06-19 | $35,000.00 | $35,000.00 | 0 | — | — |
| 2007-06-18 | $35,000.00 | $35,000.00 | 0 | — | — |
| 2007-06-15 | $34,125.00 | $34,125.00 | 0 | — | — |
| 2007-06-14 | $35,000.00 | $35,000.00 | 1 | — | — |
| 2007-06-13 | $33,250.00 | $33,250.00 | 0 | — | — |
| 2007-06-12 | $33,250.00 | $33,250.00 | 8 | — | — |
| 2007-06-11 | $34,125.00 | $34,125.00 | 1 | — | — |
| 2007-06-08 | $35,000.00 | $35,000.00 | 2 | — | — |
| 2007-06-07 | $35,875.00 | $35,875.00 | 3 | — | — |
| 2007-06-06 | $36,312.50 | $36,312.50 | 0 | — | — |
| 2007-06-05 | $37,625.00 | $37,625.00 | 1 | — | — |
| 2007-06-04 | $38,500.00 | $38,500.00 | 0 | — | — |
| 2007-06-01 | $38,500.00 | $38,500.00 | 1 | — | — |
| 2007-05-31 | $38,500.00 | $38,500.00 | 0 | — | — |
| 2007-05-30 | $38,937.50 | $38,937.50 | 0 | — | — |
| 2007-05-29 | $39,812.50 | $39,812.50 | 3 | — | — |
| 2007-05-25 | $37,187.50 | $37,187.50 | 8 | — | — |
| 2007-05-24 | $36,312.50 | $36,312.50 | 3 | — | — |
| 2007-05-23 | $42,437.50 | $42,437.50 | 2 | — | — |
| 2007-05-22 | $41,125.00 | $41,125.00 | 0 | — | — |
| 2007-05-21 | $41,562.50 | $41,562.50 | 1 | — | — |
| 2007-05-18 | $40,687.50 | $40,687.50 | 4 | — | — |
| 2007-05-17 | $43,750.00 | $43,750.00 | 31 | — | — |
| 2007-05-16 | $37,712.50 | $37,712.50 | 3 | — | — |
| 2007-05-15 | $40,250.00 | $40,250.00 | 5 | — | — |
| 2007-05-14 | $42,000.00 | $42,000.00 | 2 | — | — |
| 2007-05-11 | $45,500.00 | $45,500.00 | 10 | — | — |
| 2007-05-10 | $46,025.00 | $46,025.00 | 3 | — | — |
| 2007-05-09 | $49,000.00 | $49,000.00 | 1 | — | — |
| 2007-05-08 | $52,500.00 | $52,500.00 | 0 | — | — |
| 2007-05-07 | $52,500.00 | $52,500.00 | 0 | — | — |
| 2007-05-04 | $52,062.50 | $52,062.50 | 2 | — | — |
| 2007-05-03 | $52,937.50 | $52,937.50 | 1 | — | — |
| 2007-05-02 | $54,250.00 | $54,250.00 | 3 | — | — |
| 2007-05-01 | $56,000.00 | $56,000.00 | 3 | — | — |
| 2007-04-30 | $61,687.50 | $61,687.50 | 2 | — | — |
| 2007-04-27 | $63,000.00 | $63,000.00 | 3 | — | — |
| 2007-04-26 | $60,375.00 | $60,375.00 | 2 | — | — |
| 2007-04-25 | $64,750.00 | $64,750.00 | 2 | — | — |
| 2007-04-24 | $65,625.00 | $65,625.00 | 2 | — | — |
| 2007-04-23 | $65,625.00 | $65,625.00 | 9 | — | — |
| 2007-04-20 | $69,562.50 | $69,562.50 | 13 | — | — |
| 2007-04-19 | $63,262.50 | $63,262.50 | 13 | — | — |
| 2007-04-18 | $59,850.00 | $59,850.00 | 9 | — | — |
| 2007-04-17 | $52,500.00 | $52,500.00 | 4 | — | — |
| 2007-04-16 | $52,500.00 | $52,500.00 | 12 | — | — |
| 2007-04-13 | $44,625.00 | $44,625.00 | 1 | — | — |
| 2007-04-12 | $48,562.50 | $48,562.50 | 6 | — | — |
| 2007-04-11 | $48,562.50 | $48,562.50 | 3 | — | — |
| 2007-04-10 | $47,250.00 | $47,250.00 | 2 | — | — |
| 2007-04-09 | $42,000.00 | $42,000.00 | 1 | — | — |
| 2007-04-05 | $43,312.50 | $43,312.50 | 0 | — | — |
| 2007-04-04 | $43,312.50 | $43,312.50 | 1 | — | — |
| 2007-04-03 | $43,312.50 | $43,312.50 | 0 | — | — |
| 2007-04-02 | $42,000.00 | $42,000.00 | 1 | — | — |
| 2007-03-30 | $38,062.50 | $38,062.50 | 3 | — | — |
| 2007-03-29 | $36,750.00 | $36,750.00 | 1 | — | — |
| 2007-03-28 | $38,062.50 | $38,062.50 | 0 | — | — |
| 2007-03-27 | $38,062.50 | $38,062.50 | 1 | — | — |
| 2007-03-26 | $40,162.50 | $40,162.50 | 2 | — | — |
| 2007-03-23 | $42,000.00 | $42,000.00 | 2 | — | — |
| 2007-03-22 | $34,125.00 | $34,125.00 | 1 | — | — |
| 2007-03-21 | $34,387.50 | $34,387.50 | 0 | — | — |
| 2007-03-20 | $32,812.50 | $32,812.50 | 1 | — | — |
| 2007-03-19 | $34,125.00 | $34,125.00 | 0 | — | — |
| 2007-03-16 | $35,175.00 | $35,175.00 | 1 | — | — |
| 2007-03-15 | $35,437.50 | $35,437.50 | 3 | — | — |
| 2007-03-14 | $33,862.50 | $33,862.50 | 0 | — | — |
| 2007-03-13 | $35,700.00 | $35,700.00 | 3 | — | — |
| 2007-03-12 | $34,125.00 | $34,125.00 | 3 | — | — |
| 2007-03-09 | $32,812.50 | $32,812.50 | 2 | — | — |
| 2007-03-08 | $35,175.00 | $35,175.00 | 2 | — | — |
| 2007-03-07 | $35,175.00 | $35,175.00 | 1 | — | — |
| 2007-03-06 | $35,437.50 | $35,437.50 | 2 | — | — |
| 2007-03-05 | $32,812.50 | $32,812.50 | 2 | — | — |
| 2007-03-02 | $35,437.50 | $35,437.50 | 3 | — | — |
| 2007-03-01 | $37,537.50 | $37,537.50 | 6 | — | — |
| 2007-02-28 | $36,750.00 | $36,750.00 | 6 | — | — |
| 2007-02-27 | $32,550.00 | $32,550.00 | 2 | — | — |
| 2007-02-26 | $32,812.50 | $32,812.50 | 3 | — | — |
| 2007-02-23 | $32,025.00 | $32,025.00 | 2 | — | — |
| 2007-02-22 | $33,862.50 | $33,862.50 | 3 | — | — |
| 2007-02-21 | $27,825.00 | $27,825.00 | 1 | — | — |
| 2007-02-20 | $27,562.50 | $27,562.50 | 5 | — | — |
| 2007-02-16 | $32,025.00 | $32,025.00 | 5 | — | — |
| 2007-02-15 | $33,862.50 | $33,862.50 | 12 | — | — |
| 2007-02-14 | $35,437.50 | $35,437.50 | 23 | — | — |
| 2007-02-13 | $144,637.50 | $144,637.50 | 0 | — | — |
| 2007-02-12 | $151,725.00 | $151,725.00 | 0 | — | — |
| 2007-02-09 | $153,562.50 | $153,562.50 | 0 | — | — |
| 2007-02-08 | $153,562.50 | $153,562.50 | 0 | — | — |
| 2007-02-07 | $157,500.00 | $157,500.00 | 0 | — | — |
| 2007-02-06 | $149,100.00 | $149,100.00 | 0 | — | — |
| 2007-02-05 | $148,575.00 | $148,575.00 | 0 | — | — |
| 2007-02-02 | $145,687.50 | $145,687.50 | 0 | — | — |
| 2007-02-01 | $145,687.50 | $145,687.50 | 0 | — | — |
| 2007-01-31 | $150,937.50 | $150,937.50 | 0 | — | — |
| 2007-01-30 | $149,625.00 | $149,625.00 | 0 | — | — |
| 2007-01-29 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2007-01-26 | $107,625.00 | $107,625.00 | 0 | — | — |
| 2007-01-25 | $107,625.00 | $107,625.00 | 0 | — | — |
| 2007-01-24 | $124,687.50 | $124,687.50 | 0 | — | — |
| 2007-01-23 | $131,250.00 | $131,250.00 | 0 | — | — |
| 2007-01-22 | $141,750.00 | $141,750.00 | 0 | — | — |
| 2007-01-19 | $158,812.50 | $158,812.50 | 0 | — | — |
| 2007-01-18 | $137,812.50 | $137,812.50 | 0 | — | — |
| 2007-01-17 | $177,187.50 | $177,187.50 | 0 | — | — |
| 2007-01-16 | $183,750.00 | $183,750.00 | 0 | — | — |
| 2007-01-12 | $183,750.00 | $183,750.00 | 0 | — | — |
| 2007-01-11 | $190,312.50 | $190,312.50 | 0 | — | — |
| 2007-01-10 | $187,162.50 | $187,162.50 | 0 | — | — |
| 2007-01-09 | $197,137.50 | $197,137.50 | 0 | — | — |
| 2007-01-08 | $196,875.00 | $196,875.00 | 0 | — | — |
| 2007-01-05 | $174,562.50 | $174,562.50 | 0 | — | — |
| 2007-01-04 | $183,750.00 | $183,750.00 | 0 | — | — |
| 2007-01-03 | $168,000.00 | $168,000.00 | 0 | — | — |