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
- 2002-02-15 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 | $27.03 | $27.03 | 4 |
| 2007-12-28 | $45.05 | $45.05 | 55 |
| 2007-12-27 | $27.03 | $27.03 | 7 |
| 2007-12-26 | $30.03 | $30.03 | 6 |
| 2007-12-24 | $27.03 | $27.03 | 35 |
| 2007-12-21 | $19.52 | $19.52 | 10 |
| 2007-12-20 | $18.02 | $18.02 | 4 |
| 2007-12-19 | $18.02 | $18.02 | 26 |
| 2007-12-18 | $15.02 | $15.02 | 101 |
| 2007-12-17 | $18.02 | $18.02 | 16 |
| 2007-12-14 | $18.02 | $18.02 | 2 |
| 2007-12-13 | $18.02 | $18.02 | 8 |
| 2007-12-12 | $24.02 | $24.02 | 7 |
| 2007-12-11 | $21.02 | $21.02 | 10 |
| 2007-12-10 | $24.02 | $24.02 | 20 |
| 2007-12-07 | $24.02 | $24.02 | 8 |
| 2007-12-06 | $21.02 | $21.02 | 16 |
| 2007-12-05 | $24.02 | $24.02 | 9 |
| 2007-12-04 | $21.02 | $21.02 | 3 |
| 2007-12-03 | $24.02 | $24.02 | 10 |
| 2007-11-30 | $24.02 | $24.02 | 2 |
| 2007-11-29 | $27.03 | $27.03 | 11 |
| 2007-11-28 | $27.03 | $27.03 | 15 |
| 2007-11-27 | $24.02 | $24.02 | 39 |
| 2007-11-26 | $30.03 | $30.03 | 4 |
| 2007-11-23 | $27.03 | $27.03 | 6 |
| 2007-11-21 | $27.03 | $27.03 | 37 |
| 2007-11-20 | $27.03 | $27.03 | 37 |
| 2007-11-19 | $27.03 | $27.03 | 0 |
| 2007-11-16 | $27.03 | $27.03 | 9 |
| 2007-11-15 | $24.02 | $24.02 | 138 |
| 2007-11-14 | $16.52 | $16.52 | 5 |
| 2007-11-13 | $24.02 | $24.02 | 18 |
| 2007-11-12 | $16.52 | $16.52 | 0 |
| 2007-11-09 | $16.52 | $16.52 | 0 |
| 2007-11-08 | $16.52 | $16.52 | 0 |
| 2007-11-07 | $16.52 | $16.52 | 27 |
| 2007-11-06 | $21.02 | $21.02 | 46 |
| 2007-11-05 | $21.02 | $21.02 | 30 |
| 2007-11-02 | $21.02 | $21.02 | 4 |
| 2007-11-01 | $24.02 | $24.02 | 116 |
| 2007-10-31 | $27.03 | $27.03 | 16 |
| 2007-10-30 | $24.02 | $24.02 | 194 |
| 2007-10-29 | $30.03 | $30.03 | 41 |
| 2007-10-26 | $27.03 | $27.03 | 2 |
| 2007-10-25 | $27.03 | $27.03 | 83 |
| 2007-10-24 | $27.03 | $27.03 | 48 |
| 2007-10-23 | $42.04 | $42.04 | 29 |
| 2007-10-22 | $45.05 | $45.05 | 51 |
| 2007-10-19 | $54.05 | $54.05 | 5 |
| 2007-10-18 | $54.05 | $54.05 | 3 |
| 2007-10-17 | $60.06 | $60.06 | 3 |
| 2007-10-16 | $54.05 | $54.05 | 2 |
| 2007-10-15 | $54.05 | $54.05 | 1 |
| 2007-10-12 | $54.05 | $54.05 | 3 |
| 2007-10-11 | $54.05 | $54.05 | 0 |
| 2007-10-10 | $54.05 | $54.05 | 31 |
| 2007-10-09 | $54.05 | $54.05 | 17 |
| 2007-10-08 | $60.06 | $60.06 | 1 |
| 2007-10-05 | $60.06 | $60.06 | 16 |
| 2007-10-04 | $60.06 | $60.06 | 10 |
| 2007-10-03 | $72.07 | $72.07 | 2 |
| 2007-10-02 | $75.08 | $75.08 | 33 |
| 2007-10-01 | $75.08 | $75.08 | 33 |
| 2007-09-28 | $72.07 | $72.07 | 12 |
| 2007-09-27 | $60.06 | $60.06 | 3 |
| 2007-09-26 | $60.06 | $60.06 | 1 |
| 2007-09-25 | $60.06 | $60.06 | 4 |
| 2007-09-24 | $75.08 | $75.08 | 6 |
| 2007-09-21 | $60.06 | $60.06 | 22 |
| 2007-09-20 | $66.07 | $66.07 | 10 |
| 2007-09-19 | $66.07 | $66.07 | 3 |
| 2007-09-18 | $66.07 | $66.07 | 6 |
| 2007-09-17 | $66.07 | $66.07 | 1 |
| 2007-09-14 | $75.08 | $75.08 | 0 |
| 2007-09-13 | $75.08 | $75.08 | 33 |
| 2007-09-12 | $72.07 | $72.07 | 8 |
| 2007-09-11 | $72.07 | $72.07 | 4 |
| 2007-09-10 | $75.08 | $75.08 | 8 |
| 2007-09-07 | $75.08 | $75.08 | 3 |
| 2007-09-06 | $90.09 | $90.09 | 6 |
| 2007-09-05 | $90.09 | $90.09 | 6 |
| 2007-09-04 | $82.58 | $82.58 | 6 |
| 2007-08-31 | $75.08 | $75.08 | 0 |
| 2007-08-30 | $75.08 | $75.08 | 0 |
| 2007-08-29 | $72.07 | $72.07 | 1 |
| 2007-08-28 | $72.07 | $72.07 | 6 |
| 2007-08-27 | $72.07 | $72.07 | 0 |
| 2007-08-24 | $72.07 | $72.07 | 2 |
| 2007-08-23 | $90.09 | $90.09 | 0 |
| 2007-08-22 | $90.09 | $90.09 | 6 |
| 2007-08-21 | $60.06 | $60.06 | 20 |
| 2007-08-20 | $60.06 | $60.06 | 2 |
| 2007-08-17 | $60.06 | $60.06 | 4 |
| 2007-08-16 | $60.06 | $60.06 | 0 |
| 2007-08-15 | $60.06 | $60.06 | 0 |
| 2007-08-14 | $60.06 | $60.06 | 1 |
| 2007-08-13 | $60.06 | $60.06 | 0 |
| 2007-08-10 | $72.07 | $72.07 | 0 |
| 2007-08-09 | $72.07 | $72.07 | 0 |
| 2007-08-08 | $72.07 | $72.07 | 6 |
| 2007-08-07 | $66.07 | $66.07 | 2 |
| 2007-08-06 | $66.07 | $66.07 | 2 |
| 2007-08-03 | $66.07 | $66.07 | 0 |
| 2007-08-02 | $66.07 | $66.07 | 0 |
| 2007-08-01 | $66.07 | $66.07 | 0 |
| 2007-07-31 | $72.07 | $72.07 | 14 |
| 2007-07-30 | $60.06 | $60.06 | 3 |
| 2007-07-27 | $74.77 | $74.77 | 11 |
| 2007-07-26 | $60.06 | $60.06 | 24 |
| 2007-07-25 | $66.07 | $66.07 | 0 |
| 2007-07-24 | $66.07 | $66.07 | 2 |
| 2007-07-23 | $63.06 | $63.06 | 9 |
| 2007-07-20 | $75.08 | $75.08 | 5 |
| 2007-07-19 | $63.06 | $63.06 | 2 |
| 2007-07-18 | $63.06 | $63.06 | 26 |
| 2007-07-17 | $63.36 | $63.36 | 11 |
| 2007-07-16 | $63.06 | $63.06 | 8 |
| 2007-07-13 | $75.08 | $75.08 | 4 |
| 2007-07-12 | $75.08 | $75.08 | 3 |
| 2007-07-11 | $81.08 | $81.08 | 1 |
| 2007-07-10 | $90.09 | $90.09 | 12 |
| 2007-07-09 | $75.08 | $75.08 | 4 |
| 2007-07-06 | $90.09 | $90.09 | 0 |
| 2007-07-05 | $90.09 | $90.09 | 22 |
| 2007-07-03 | $90.09 | $90.09 | 1 |
| 2007-07-02 | $60.06 | $60.06 | 0 |
| 2007-06-29 | $90.09 | $90.09 | 1 |
| 2007-06-28 | $60.06 | $60.06 | 4 |
| 2007-06-27 | $75.08 | $75.08 | 1 |
| 2007-06-26 | $75.08 | $75.08 | 7 |
| 2007-06-25 | $69.07 | $69.07 | 0 |
| 2007-06-22 | $90.09 | $90.09 | 4 |
| 2007-06-21 | $75.08 | $75.08 | 7 |
| 2007-06-20 | $69.07 | $69.07 | 4 |
| 2007-06-19 | $60.06 | $60.06 | 19 |
| 2007-06-18 | $63.06 | $63.06 | 27 |
| 2007-06-15 | $63.06 | $63.06 | 5 |
| 2007-06-14 | $75.08 | $75.08 | 3 |
| 2007-06-13 | $63.06 | $63.06 | 0 |
| 2007-06-12 | $75.08 | $75.08 | 11 |
| 2007-06-11 | $75.08 | $75.08 | 0 |
| 2007-06-08 | $81.08 | $81.08 | 2 |
| 2007-06-07 | $90.09 | $90.09 | 0 |
| 2007-06-06 | $90.09 | $90.09 | 16 |
| 2007-06-05 | $90.09 | $90.09 | 1 |
| 2007-06-04 | $75.08 | $75.08 | 2 |
| 2007-06-01 | $90.09 | $90.09 | 8 |
| 2007-05-31 | $60.06 | $60.06 | 8 |
| 2007-05-30 | $60.06 | $60.06 | 3 |
| 2007-05-29 | $60.06 | $60.06 | 0 |
| 2007-05-25 | $75.08 | $75.08 | 0 |
| 2007-05-24 | $75.08 | $75.08 | 1 |
| 2007-05-23 | $75.08 | $75.08 | 15 |
| 2007-05-22 | $75.08 | $75.08 | 1 |
| 2007-05-21 | $60.06 | $60.06 | 13 |
| 2007-05-18 | $90.09 | $90.09 | 8 |
| 2007-05-17 | $90.09 | $90.09 | 17 |
| 2007-05-16 | $78.08 | $78.08 | 1 |
| 2007-05-15 | $90.09 | $90.09 | 4 |
| 2007-05-14 | $81.08 | $81.08 | 11 |
| 2007-05-11 | $84.08 | $84.08 | 2 |
| 2007-05-10 | $84.08 | $84.08 | 9 |
| 2007-05-09 | $84.08 | $84.08 | 5 |
| 2007-05-08 | $84.08 | $84.08 | 0 |
| 2007-05-07 | $90.09 | $90.09 | 13 |
| 2007-05-04 | $78.08 | $78.08 | 4 |
| 2007-05-03 | $78.08 | $78.08 | 12 |
| 2007-05-02 | $81.08 | $81.08 | 0 |
| 2007-05-01 | $81.08 | $81.08 | 4 |
| 2007-04-30 | $81.08 | $81.08 | 17 |
| 2007-04-27 | $90.09 | $90.09 | 1 |
| 2007-04-26 | $90.09 | $90.09 | 7 |
| 2007-04-25 | $78.08 | $78.08 | 28 |
| 2007-04-24 | $78.08 | $78.08 | 7 |
| 2007-04-23 | $81.08 | $81.08 | 11 |
| 2007-04-20 | $90.09 | $90.09 | 5 |
| 2007-04-19 | $90.09 | $90.09 | 12 |
| 2007-04-18 | $90.09 | $90.09 | 3 |
| 2007-04-17 | $90.09 | $90.09 | 7 |
| 2007-04-16 | $90.09 | $90.09 | 9 |
| 2007-04-13 | $90.09 | $90.09 | 0 |
| 2007-04-12 | $105.11 | $105.11 | 9 |
| 2007-04-11 | $90.09 | $90.09 | 5 |
| 2007-04-10 | $90.09 | $90.09 | 7 |
| 2007-04-09 | $90.09 | $90.09 | 3 |
| 2007-04-05 | $105.11 | $105.11 | 10 |
| 2007-04-04 | $90.09 | $90.09 | 0 |
| 2007-04-03 | $90.09 | $90.09 | 0 |
| 2007-04-02 | $105.11 | $105.11 | 29 |
| 2007-03-30 | $90.09 | $90.09 | 5 |
| 2007-03-29 | $81.08 | $81.08 | 1 |
| 2007-03-28 | $90.09 | $90.09 | 4 |
| 2007-03-27 | $81.08 | $81.08 | 35 |
| 2007-03-26 | $78.08 | $78.08 | 3 |
| 2007-03-23 | $84.08 | $84.08 | 3 |
| 2007-03-22 | $90.09 | $90.09 | 0 |
| 2007-03-21 | $90.09 | $90.09 | 5 |
| 2007-03-20 | $78.08 | $78.08 | 15 |
| 2007-03-19 | $78.08 | $78.08 | 1 |
| 2007-03-16 | $90.09 | $90.09 | 10 |
| 2007-03-15 | $90.09 | $90.09 | 5 |
| 2007-03-14 | $85.59 | $85.59 | 4 |
| 2007-03-13 | $75.08 | $75.08 | 2 |
| 2007-03-12 | $75.08 | $75.08 | 34 |
| 2007-03-09 | $84.08 | $84.08 | 7 |
| 2007-03-08 | $90.09 | $90.09 | 16 |
| 2007-03-07 | $90.09 | $90.09 | 2 |
| 2007-03-06 | $75.08 | $75.08 | 11 |
| 2007-03-05 | $105.11 | $105.11 | 38 |
| 2007-03-02 | $105.11 | $105.11 | 47 |
| 2007-03-01 | $81.08 | $81.08 | 8 |
| 2007-02-28 | $90.09 | $90.09 | 5 |
| 2007-02-27 | $105.11 | $105.11 | 4 |
| 2007-02-26 | $90.09 | $90.09 | 14 |
| 2007-02-23 | $96.10 | $96.10 | 8 |
| 2007-02-22 | $81.08 | $81.08 | 2 |
| 2007-02-21 | $90.09 | $90.09 | 20 |
| 2007-02-20 | $90.09 | $90.09 | 1 |
| 2007-02-16 | $105.11 | $105.11 | 2 |
| 2007-02-15 | $96.10 | $96.10 | 26 |
| 2007-02-14 | $111.11 | $111.11 | 1 |
| 2007-02-13 | $111.11 | $111.11 | 0 |
| 2007-02-12 | $111.11 | $111.11 | 0 |
| 2007-02-09 | $120.12 | $120.12 | 2 |
| 2007-02-08 | $111.11 | $111.11 | 23 |
| 2007-02-07 | $117.12 | $117.12 | 13 |
| 2007-02-06 | $120.12 | $120.12 | 13 |
| 2007-02-05 | $120.12 | $120.12 | 0 |
| 2007-02-02 | $120.12 | $120.12 | 4 |
| 2007-02-01 | $120.12 | $120.12 | 2 |
| 2007-01-31 | $120.12 | $120.12 | 1 |
| 2007-01-30 | $120.12 | $120.12 | 10 |
| 2007-01-29 | $120.12 | $120.12 | 1 |
| 2007-01-26 | $120.12 | $120.12 | 14 |
| 2007-01-25 | $120.12 | $120.12 | 3 |
| 2007-01-24 | $120.12 | $120.12 | 8 |
| 2007-01-23 | $132.13 | $132.13 | 14 |
| 2007-01-22 | $126.13 | $126.13 | 0 |
| 2007-01-19 | $126.13 | $126.13 | 5 |
| 2007-01-18 | $126.13 | $126.13 | 2 |
| 2007-01-17 | $126.13 | $126.13 | 1 |
| 2007-01-16 | $126.13 | $126.13 | 14 |
| 2007-01-12 | $111.11 | $111.11 | 5 |
| 2007-01-11 | $129.13 | $129.13 | 29 |
| 2007-01-10 | $123.12 | $123.12 | 16 |
| 2007-01-09 | $114.11 | $114.11 | 41 |
| 2007-01-08 | $114.11 | $114.11 | 12 |
| 2007-01-05 | $123.12 | $123.12 | 8 |
| 2007-01-04 | $108.11 | $108.11 | 2 |
| 2007-01-03 | $108.11 | $108.11 | 15 |