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
- 2002-05-28 to 2026-08-28
- 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 |
|---|---|---|---|
| 2007-12-31 | $17.00 | $17.00 | 15 |
| 2007-12-28 | $19.00 | $19.00 | 0 |
| 2007-12-27 | $19.00 | $19.00 | 0 |
| 2007-12-26 | $19.00 | $19.00 | 0 |
| 2007-12-24 | $19.00 | $19.00 | 43 |
| 2007-12-21 | $20.00 | $20.00 | 60 |
| 2007-12-20 | $20.00 | $20.00 | 0 |
| 2007-12-19 | $20.00 | $20.00 | 0 |
| 2007-12-18 | $20.00 | $20.00 | 0 |
| 2007-12-17 | $20.00 | $20.00 | 48 |
| 2007-12-14 | $17.00 | $17.00 | 0 |
| 2007-12-13 | $17.00 | $17.00 | 0 |
| 2007-12-12 | $17.00 | $17.00 | 0 |
| 2007-12-11 | $17.00 | $17.00 | 0 |
| 2007-12-10 | $17.00 | $17.00 | 0 |
| 2007-12-07 | $17.00 | $17.00 | 73 |
| 2007-12-06 | $19.00 | $19.00 | 0 |
| 2007-12-05 | $19.00 | $19.00 | 30 |
| 2007-12-04 | $17.00 | $17.00 | 0 |
| 2007-12-03 | $17.00 | $17.00 | 55 |
| 2007-11-30 | $25.00 | $25.00 | 15 |
| 2007-11-29 | $28.00 | $28.00 | 1 |
| 2007-11-28 | $20.00 | $20.00 | 125 |
| 2007-11-27 | $17.00 | $17.00 | 247 |
| 2007-11-26 | $17.00 | $17.00 | 244 |
| 2007-11-23 | $18.50 | $18.50 | 0 |
| 2007-11-21 | $18.50 | $18.50 | 0 |
| 2007-11-20 | $18.50 | $18.50 | 0 |
| 2007-11-19 | $18.50 | $18.50 | 12 |
| 2007-11-16 | $20.00 | $20.00 | 5 |
| 2007-11-15 | $15.00 | $15.00 | 165 |
| 2007-11-14 | $18.10 | $18.10 | 33 |
| 2007-11-13 | $18.00 | $18.00 | 100 |
| 2007-11-12 | $20.00 | $20.00 | 25 |
| 2007-11-09 | $24.00 | $24.00 | 38 |
| 2007-11-08 | $20.00 | $20.00 | 0 |
| 2007-11-07 | $20.00 | $20.00 | 11 |
| 2007-11-06 | $20.00 | $20.00 | 10 |
| 2007-11-05 | $20.00 | $20.00 | 5 |
| 2007-11-02 | $28.00 | $28.00 | 0 |
| 2007-11-01 | $28.00 | $28.00 | 5 |
| 2007-10-31 | $28.00 | $28.00 | 146 |
| 2007-10-30 | $24.00 | $24.00 | 66 |
| 2007-10-29 | $25.00 | $25.00 | 40 |
| 2007-10-26 | $27.00 | $27.00 | 51 |
| 2007-10-25 | $30.10 | $30.10 | 74 |
| 2007-10-24 | $35.00 | $35.00 | 88 |
| 2007-10-23 | $32.00 | $32.00 | 80 |
| 2007-10-22 | $30.00 | $30.00 | 13 |
| 2007-10-19 | $35.00 | $35.00 | 35 |
| 2007-10-18 | $33.00 | $33.00 | 131 |
| 2007-10-17 | $40.00 | $40.00 | 25 |
| 2007-10-16 | $41.00 | $41.00 | 63 |
| 2007-10-15 | $40.00 | $40.00 | 111 |
| 2007-10-12 | $38.00 | $38.00 | 75 |
| 2007-10-11 | $45.00 | $45.00 | 31 |
| 2007-10-10 | $45.00 | $45.00 | 75 |
| 2007-10-09 | $45.00 | $45.00 | 249 |
| 2007-10-08 | $45.00 | $45.00 | 377 |
| 2007-10-05 | $46.00 | $46.00 | 825 |
| 2007-10-04 | $38.00 | $38.00 | 0 |
| 2007-10-03 | $38.00 | $38.00 | 0 |
| 2007-10-02 | $38.00 | $38.00 | 79 |
| 2007-10-01 | $47.00 | $47.00 | 5 |
| 2007-09-28 | $47.00 | $47.00 | 227 |
| 2007-09-27 | $50.00 | $50.00 | 36 |
| 2007-09-26 | $47.50 | $47.50 | 220 |
| 2007-09-25 | $45.00 | $45.00 | 115 |
| 2007-09-24 | $48.00 | $48.00 | 26 |
| 2007-09-21 | $44.00 | $44.00 | 55 |
| 2007-09-20 | $48.00 | $48.00 | 45 |
| 2007-09-19 | $45.00 | $45.00 | 81 |
| 2007-09-18 | $40.00 | $40.00 | 32 |
| 2007-09-17 | $38.00 | $38.00 | 0 |
| 2007-09-14 | $38.00 | $38.00 | 5 |
| 2007-09-13 | $45.00 | $45.00 | 0 |
| 2007-09-12 | $45.00 | $45.00 | 0 |
| 2007-09-11 | $45.00 | $45.00 | 91 |
| 2007-09-10 | $52.00 | $52.00 | 146 |
| 2007-09-07 | $35.00 | $35.00 | 29 |
| 2007-09-06 | $29.00 | $29.00 | 107 |
| 2007-09-05 | $29.00 | $29.00 | 9 |
| 2007-09-04 | $27.00 | $27.00 | 0 |
| 2007-08-31 | $27.00 | $27.00 | 0 |
| 2007-08-30 | $27.00 | $27.00 | 340 |
| 2007-08-29 | $30.00 | $30.00 | 30 |
| 2007-08-28 | $33.00 | $33.00 | 0 |
| 2007-08-27 | $33.00 | $33.00 | 0 |
| 2007-08-24 | $33.00 | $33.00 | 0 |
| 2007-08-23 | $33.00 | $33.00 | 3 |
| 2007-08-22 | $30.00 | $30.00 | 76 |
| 2007-08-21 | $28.00 | $28.00 | 30 |
| 2007-08-20 | $29.00 | $29.00 | 0 |
| 2007-08-17 | $29.00 | $29.00 | 1 |
| 2007-08-16 | $30.00 | $30.00 | 0 |
| 2007-08-15 | $31.00 | $31.00 | 18 |
| 2007-08-14 | $31.00 | $31.00 | 72 |
| 2007-08-13 | $32.00 | $32.00 | 104 |
| 2007-08-10 | $25.00 | $25.00 | 23 |
| 2007-08-09 | $25.50 | $25.50 | 101 |
| 2007-08-08 | $28.00 | $28.00 | 154 |
| 2007-08-07 | $38.00 | $38.00 | 31 |
| 2007-08-06 | $36.90 | $36.90 | 0 |
| 2007-08-03 | $36.90 | $36.90 | 360 |
| 2007-08-02 | $32.00 | $32.00 | 174 |
| 2007-08-01 | $36.00 | $36.00 | 20 |
| 2007-07-31 | $35.00 | $35.00 | 0 |
| 2007-07-30 | $35.00 | $35.00 | 185 |
| 2007-07-27 | $41.90 | $41.90 | 190 |
| 2007-07-26 | $46.00 | $46.00 | 19 |
| 2007-07-25 | $42.00 | $42.00 | 45 |
| 2007-07-24 | $40.00 | $40.00 | 47 |
| 2007-07-23 | $35.00 | $35.00 | 65 |
| 2007-07-20 | $34.00 | $34.00 | 19 |
| 2007-07-19 | $30.00 | $30.00 | 0 |
| 2007-07-18 | $30.00 | $30.00 | 42 |
| 2007-07-17 | $40.00 | $40.00 | 15 |
| 2007-07-16 | $36.00 | $36.00 | 21 |
| 2007-07-13 | $36.00 | $36.00 | 99 |
| 2007-07-12 | $40.00 | $40.00 | 35 |
| 2007-07-11 | $36.00 | $36.00 | 140 |
| 2007-07-10 | $44.00 | $44.00 | 102 |
| 2007-07-09 | $36.00 | $36.00 | 60 |
| 2007-07-06 | $35.00 | $35.00 | 74 |
| 2007-07-05 | $38.00 | $38.00 | 505 |
| 2007-07-03 | $43.00 | $43.00 | 333 |
| 2007-07-02 | $60.00 | $60.00 | 61 |
| 2007-06-29 | $60.00 | $60.00 | 26 |
| 2007-06-28 | $55.00 | $55.00 | 47 |
| 2007-06-27 | $65.00 | $65.00 | 30 |
| 2007-06-26 | $60.00 | $60.00 | 175 |
| 2007-06-25 | $65.00 | $65.00 | 185 |
| 2007-06-22 | $58.00 | $58.00 | 46 |
| 2007-06-21 | $65.00 | $65.00 | 15 |
| 2007-06-20 | $65.00 | $65.00 | 31 |
| 2007-06-19 | $70.00 | $70.00 | 104 |
| 2007-06-18 | $67.00 | $67.00 | 40 |
| 2007-06-15 | $70.00 | $70.00 | 58 |
| 2007-06-14 | $67.00 | $67.00 | 156 |
| 2007-06-13 | $60.00 | $60.00 | 26 |
| 2007-06-12 | $66.00 | $66.00 | 108 |
| 2007-06-11 | $60.00 | $60.00 | 299 |
| 2007-06-08 | $60.00 | $60.00 | 166 |
| 2007-06-07 | $52.00 | $52.00 | 215 |
| 2007-06-06 | $50.00 | $50.00 | 343 |
| 2007-06-05 | $58.00 | $58.00 | 107 |
| 2007-06-04 | $67.00 | $67.00 | 85 |
| 2007-06-01 | $60.00 | $60.00 | 114 |
| 2007-05-31 | $70.00 | $70.00 | 239 |
| 2007-05-30 | $79.00 | $79.00 | 107 |
| 2007-05-29 | $78.00 | $78.00 | 147 |
| 2007-05-25 | $70.00 | $70.00 | 96 |
| 2007-05-24 | $76.00 | $76.00 | 446 |
| 2007-05-23 | $67.00 | $67.00 | 89 |
| 2007-05-22 | $76.00 | $76.00 | 114 |
| 2007-05-21 | $70.00 | $70.00 | 104 |
| 2007-05-18 | $65.00 | $65.00 | 50 |
| 2007-05-17 | $72.00 | $72.00 | 240 |
| 2007-05-16 | $67.00 | $67.00 | 40 |
| 2007-05-15 | $64.00 | $64.00 | 67 |
| 2007-05-14 | $60.00 | $60.00 | 72 |
| 2007-05-11 | $67.00 | $67.00 | 97 |
| 2007-05-10 | $62.00 | $62.00 | 120 |
| 2007-05-09 | $62.00 | $62.00 | 428 |
| 2007-05-08 | $70.00 | $70.00 | 615 |
| 2007-05-07 | $70.00 | $70.00 | 255 |
| 2007-05-04 | $80.00 | $80.00 | 212 |
| 2007-05-03 | $90.00 | $90.00 | 157 |
| 2007-05-02 | $75.00 | $75.00 | 222 |
| 2007-05-01 | $89.00 | $89.00 | 237 |
| 2007-04-30 | $90.00 | $90.00 | 220 |
| 2007-04-27 | $100.00 | $100.00 | 530 |
| 2007-04-26 | $100.00 | $100.00 | 228 |
| 2007-04-25 | $115.00 | $115.00 | 488 |
| 2007-04-24 | $119.00 | $119.00 | 1,246 |
| 2007-04-23 | $110.00 | $110.00 | 669 |
| 2007-04-20 | $85.00 | $85.00 | 155 |
| 2007-04-19 | $70.00 | $70.00 | 151 |
| 2007-04-18 | $70.00 | $70.00 | 159 |
| 2007-04-17 | $70.00 | $70.00 | 38 |
| 2007-04-16 | $72.00 | $72.00 | 167 |
| 2007-04-13 | $72.00 | $72.00 | 60 |
| 2007-04-12 | $75.00 | $75.00 | 92 |
| 2007-04-11 | $80.00 | $80.00 | 225 |
| 2007-04-10 | $75.00 | $75.00 | 91 |
| 2007-04-09 | $70.00 | $70.00 | 260 |
| 2007-04-05 | $80.00 | $80.00 | 464 |
| 2007-04-04 | $77.00 | $77.00 | 335 |
| 2007-04-03 | $72.00 | $72.00 | 137 |
| 2007-04-02 | $80.00 | $80.00 | 1,581 |
| 2007-03-30 | $85.00 | $85.00 | 454 |
| 2007-03-29 | $60.00 | $60.00 | 484 |
| 2007-03-28 | $70.00 | $70.00 | 457 |
| 2007-03-27 | $70.00 | $70.00 | 460 |
| 2007-03-26 | $85.00 | $85.00 | 1,275 |
| 2007-03-23 | $80.00 | $80.00 | 1,967 |
| 2007-03-22 | $100.00 | $100.00 | 6,763 |
| 2007-03-21 | $36.00 | $36.00 | 17 |
| 2007-03-20 | $37.00 | $37.00 | 86 |
| 2007-03-19 | $38.00 | $38.00 | 102 |
| 2007-03-16 | $38.00 | $38.00 | 20 |
| 2007-03-15 | $35.00 | $35.00 | 10 |
| 2007-03-14 | $35.00 | $35.00 | 17 |
| 2007-03-13 | $32.00 | $32.00 | 5 |
| 2007-03-12 | $34.00 | $34.00 | 10 |
| 2007-03-09 | $34.00 | $34.00 | 12 |
| 2007-03-08 | $30.00 | $30.00 | 0 |
| 2007-03-07 | $30.00 | $30.00 | 0 |
| 2007-03-06 | $30.00 | $30.00 | 0 |
| 2007-03-05 | $30.00 | $30.00 | 0 |
| 2007-03-02 | $30.00 | $30.00 | 0 |
| 2007-03-01 | $30.00 | $30.00 | 110 |
| 2007-02-28 | $33.00 | $33.00 | 29 |
| 2007-02-27 | $33.00 | $33.00 | 0 |
| 2007-02-26 | $38.00 | $38.00 | 0 |
| 2007-02-23 | $38.00 | $38.00 | 0 |
| 2007-02-22 | $38.00 | $38.00 | 5 |
| 2007-02-21 | $38.00 | $38.00 | 20 |
| 2007-02-20 | $42.00 | $42.00 | 0 |
| 2007-02-16 | $42.00 | $42.00 | 0 |
| 2007-02-15 | $42.00 | $42.00 | 1 |
| 2007-02-14 | $38.00 | $38.00 | 20 |
| 2007-02-13 | $42.00 | $42.00 | 0 |
| 2007-02-12 | $42.00 | $42.00 | 0 |
| 2007-02-09 | $42.00 | $42.00 | 10 |
| 2007-02-08 | $38.00 | $38.00 | 0 |
| 2007-02-07 | $42.00 | $42.00 | 26 |
| 2007-02-06 | $40.00 | $40.00 | 0 |
| 2007-02-05 | $40.00 | $40.00 | 0 |
| 2007-02-02 | $40.00 | $40.00 | 10 |
| 2007-02-01 | $43.00 | $43.00 | 22 |
| 2007-01-31 | $40.00 | $40.00 | 54 |
| 2007-01-30 | $31.00 | $31.00 | 0 |
| 2007-01-29 | $31.00 | $31.00 | 0 |
| 2007-01-26 | $31.00 | $31.00 | 20 |
| 2007-01-25 | $31.00 | $31.00 | 0 |
| 2007-01-24 | $31.00 | $31.00 | 0 |
| 2007-01-23 | $31.00 | $31.00 | 25 |
| 2007-01-22 | $35.00 | $35.00 | 30 |
| 2007-01-19 | $37.00 | $37.00 | 38 |
| 2007-01-18 | $50.00 | $50.00 | 10 |
| 2007-01-17 | $50.00 | $50.00 | 233 |
| 2007-01-16 | $50.00 | $50.00 | 412 |
| 2007-01-12 | $30.00 | $30.00 | 5 |
| 2007-01-11 | $30.00 | $30.00 | 0 |
| 2007-01-10 | $30.00 | $30.00 | 0 |
| 2007-01-09 | $30.00 | $30.00 | 19 |
| 2007-01-08 | $31.00 | $31.00 | 28 |
| 2007-01-05 | $40.00 | $40.00 | 246 |
| 2007-01-04 | $34.00 | $34.00 | 15 |
| 2007-01-03 | $31.00 | $31.00 | 5 |