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
- 1980-03-17 to 2026-08-27
- 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 | $141,600.00 | $141,600.00 | 62,000 |
| 2007-12-28 | $141,100.00 | $141,100.00 | 46,000 |
| 2007-12-27 | $137,800.00 | $137,800.00 | 25,000 |
| 2007-12-26 | $138,500.00 | $138,500.00 | 94,000 |
| 2007-12-24 | $137,980.00 | $137,980.00 | 36,000 |
| 2007-12-21 | $134,000.00 | $134,000.00 | 61,000 |
| 2007-12-20 | $134,000.00 | $134,000.00 | 70,000 |
| 2007-12-19 | $134,500.00 | $134,500.00 | 41,000 |
| 2007-12-18 | $135,400.00 | $135,400.00 | 130,000 |
| 2007-12-17 | $136,400.00 | $136,400.00 | 70,000 |
| 2007-12-14 | $143,000.00 | $143,000.00 | 71,000 |
| 2007-12-13 | $142,400.00 | $142,400.00 | 73,000 |
| 2007-12-12 | $144,000.00 | $144,000.00 | 65,000 |
| 2007-12-11 | $148,900.00 | $148,900.00 | 59,000 |
| 2007-12-10 | $149,200.00 | $149,200.00 | 52,000 |
| 2007-12-07 | $148,220.00 | $148,220.00 | 78,000 |
| 2007-12-06 | $148,300.00 | $148,300.00 | 69,000 |
| 2007-12-05 | $147,500.00 | $147,500.00 | 77,000 |
| 2007-12-04 | $144,700.00 | $144,700.00 | 84,000 |
| 2007-12-03 | $143,200.00 | $143,200.00 | 112,000 |
| 2007-11-30 | $140,100.00 | $140,100.00 | 63,000 |
| 2007-11-29 | $139,200.00 | $139,200.00 | 33,000 |
| 2007-11-28 | $137,700.00 | $137,700.00 | 129,000 |
| 2007-11-27 | $137,480.00 | $137,480.00 | 42,000 |
| 2007-11-26 | $136,600.00 | $136,600.00 | 41,000 |
| 2007-11-23 | $134,100.00 | $134,100.00 | 10,000 |
| 2007-11-21 | $134,000.00 | $134,000.00 | 51,000 |
| 2007-11-20 | $136,500.00 | $136,500.00 | 28,000 |
| 2007-11-19 | $136,500.00 | $136,500.00 | 53,000 |
| 2007-11-16 | $136,475.00 | $136,475.00 | 48,000 |
| 2007-11-15 | $135,300.00 | $135,300.00 | 79,000 |
| 2007-11-14 | $137,500.00 | $137,500.00 | 94,000 |
| 2007-11-13 | $135,700.00 | $135,700.00 | 150,000 |
| 2007-11-12 | $133,710.00 | $133,710.00 | 116,000 |
| 2007-11-09 | $132,210.00 | $132,210.00 | 149,000 |
| 2007-11-08 | $134,575.00 | $134,575.00 | 82,000 |
| 2007-11-07 | $134,940.00 | $134,940.00 | 65,000 |
| 2007-11-06 | $133,800.00 | $133,800.00 | 38,000 |
| 2007-11-05 | $133,000.00 | $133,000.00 | 265,000 |
| 2007-11-02 | $132,500.00 | $132,500.00 | 121,000 |
| 2007-11-01 | $131,250.00 | $131,250.00 | 102,000 |
| 2007-10-31 | $132,500.00 | $132,500.00 | 93,000 |
| 2007-10-30 | $128,800.00 | $128,800.00 | 36,000 |
| 2007-10-29 | $128,210.00 | $128,210.00 | 39,000 |
| 2007-10-26 | $127,500.00 | $127,500.00 | 33,000 |
| 2007-10-25 | $127,500.00 | $127,500.00 | 42,000 |
| 2007-10-24 | $127,800.00 | $127,800.00 | 18,000 |
| 2007-10-23 | $127,990.00 | $127,990.00 | 31,000 |
| 2007-10-22 | $126,400.00 | $126,400.00 | 35,000 |
| 2007-10-19 | $127,100.00 | $127,100.00 | 44,000 |
| 2007-10-18 | $129,000.00 | $129,000.00 | 33,000 |
| 2007-10-17 | $129,995.00 | $129,995.00 | 100,000 |
| 2007-10-16 | $127,200.00 | $127,200.00 | 20,000 |
| 2007-10-15 | $126,200.00 | $126,200.00 | 57,000 |
| 2007-10-12 | $127,100.00 | $127,100.00 | 96,000 |
| 2007-10-11 | $125,500.00 | $125,500.00 | 35,000 |
| 2007-10-10 | $124,700.00 | $124,700.00 | 28,000 |
| 2007-10-09 | $122,615.00 | $122,615.00 | 31,000 |
| 2007-10-08 | $123,390.00 | $123,390.00 | 37,000 |
| 2007-10-05 | $121,100.00 | $121,100.00 | 30,000 |
| 2007-10-04 | $119,000.00 | $119,000.00 | 43,000 |
| 2007-10-03 | $119,290.00 | $119,290.00 | 16,000 |
| 2007-10-02 | $119,799.00 | $119,799.00 | 22,000 |
| 2007-10-01 | $118,790.00 | $118,790.00 | 40,000 |
| 2007-09-28 | $118,510.00 | $118,510.00 | 33,000 |
| 2007-09-27 | $117,200.00 | $117,200.00 | 12,000 |
| 2007-09-26 | $116,990.00 | $116,990.00 | 40,000 |
| 2007-09-25 | $116,890.00 | $116,890.00 | 12,000 |
| 2007-09-24 | $116,900.00 | $116,900.00 | 69,000 |
| 2007-09-21 | $117,100.00 | $117,100.00 | 14,000 |
| 2007-09-20 | $117,400.00 | $117,400.00 | 53,000 |
| 2007-09-19 | $117,700.00 | $117,700.00 | 55,000 |
| 2007-09-18 | $118,700.00 | $118,700.00 | 17,000 |
| 2007-09-17 | $118,500.00 | $118,500.00 | 25,000 |
| 2007-09-14 | $120,000.00 | $120,000.00 | 18,000 |
| 2007-09-13 | $118,900.00 | $118,900.00 | 15,000 |
| 2007-09-12 | $118,100.00 | $118,100.00 | 14,000 |
| 2007-09-11 | $118,800.00 | $118,800.00 | 13,000 |
| 2007-09-10 | $118,300.00 | $118,300.00 | 34,000 |
| 2007-09-07 | $119,500.00 | $119,500.00 | 51,000 |
| 2007-09-06 | $120,000.00 | $120,000.00 | 18,000 |
| 2007-09-05 | $119,500.00 | $119,500.00 | 16,000 |
| 2007-09-04 | $119,300.00 | $119,300.00 | 40,000 |
| 2007-08-31 | $118,390.00 | $118,390.00 | 39,000 |
| 2007-08-30 | $118,510.00 | $118,510.00 | 13,000 |
| 2007-08-29 | $118,750.00 | $118,750.00 | 16,000 |
| 2007-08-28 | $118,775.00 | $118,775.00 | 17,000 |
| 2007-08-27 | $119,000.00 | $119,000.00 | 68,000 |
| 2007-08-24 | $119,850.00 | $119,850.00 | 14,000 |
| 2007-08-23 | $118,800.00 | $118,800.00 | 27,000 |
| 2007-08-22 | $118,000.00 | $118,000.00 | 48,000 |
| 2007-08-21 | $119,800.00 | $119,800.00 | 85,000 |
| 2007-08-20 | $120,700.00 | $120,700.00 | 84,000 |
| 2007-08-17 | $118,500.00 | $118,500.00 | 86,000 |
| 2007-08-16 | $113,750.00 | $113,750.00 | 107,000 |
| 2007-08-15 | $111,200.00 | $111,200.00 | 28,000 |
| 2007-08-14 | $110,150.00 | $110,150.00 | 46,000 |
| 2007-08-13 | $111,500.00 | $111,500.00 | 57,000 |
| 2007-08-10 | $111,600.00 | $111,600.00 | 48,000 |
| 2007-08-09 | $112,200.00 | $112,200.00 | 46,000 |
| 2007-08-08 | $112,995.00 | $112,995.00 | 48,000 |
| 2007-08-07 | $112,690.00 | $112,690.00 | 56,000 |
| 2007-08-06 | $112,000.00 | $112,000.00 | 62,000 |
| 2007-08-03 | $109,900.00 | $109,900.00 | 23,000 |
| 2007-08-02 | $110,000.00 | $110,000.00 | 23,000 |
| 2007-08-01 | $109,550.00 | $109,550.00 | 44,000 |
| 2007-07-31 | $110,000.00 | $110,000.00 | 34,000 |
| 2007-07-30 | $109,650.00 | $109,650.00 | 43,000 |
| 2007-07-27 | $110,400.00 | $110,400.00 | 51,000 |
| 2007-07-26 | $109,850.00 | $109,850.00 | 54,000 |
| 2007-07-25 | $110,290.00 | $110,290.00 | 19,000 |
| 2007-07-24 | $110,000.00 | $110,000.00 | 42,000 |
| 2007-07-23 | $110,300.00 | $110,300.00 | 40,000 |
| 2007-07-20 | $110,200.00 | $110,200.00 | 37,000 |
| 2007-07-19 | $110,300.00 | $110,300.00 | 41,000 |
| 2007-07-18 | $110,350.00 | $110,350.00 | 36,000 |
| 2007-07-17 | $110,500.00 | $110,500.00 | 17,000 |
| 2007-07-16 | $110,560.00 | $110,560.00 | 23,000 |
| 2007-07-13 | $110,710.00 | $110,710.00 | 16,000 |
| 2007-07-12 | $110,720.00 | $110,720.00 | 37,000 |
| 2007-07-11 | $111,000.00 | $111,000.00 | 44,000 |
| 2007-07-10 | $111,800.00 | $111,800.00 | 29,000 |
| 2007-07-09 | $112,000.00 | $112,000.00 | 60,000 |
| 2007-07-06 | $111,500.00 | $111,500.00 | 50,000 |
| 2007-07-05 | $110,970.00 | $110,970.00 | 54,000 |
| 2007-07-03 | $110,000.00 | $110,000.00 | 41,000 |
| 2007-07-02 | $110,000.00 | $110,000.00 | 53,000 |
| 2007-06-29 | $109,475.00 | $109,475.00 | 50,000 |
| 2007-06-28 | $108,900.00 | $108,900.00 | 37,000 |
| 2007-06-27 | $107,400.00 | $107,400.00 | 42,000 |
| 2007-06-26 | $107,300.00 | $107,300.00 | 50,000 |
| 2007-06-25 | $107,395.00 | $107,395.00 | 44,000 |
| 2007-06-22 | $107,400.00 | $107,400.00 | 39,000 |
| 2007-06-21 | $108,000.00 | $108,000.00 | 71,000 |
| 2007-06-20 | $108,500.00 | $108,500.00 | 67,000 |
| 2007-06-19 | $108,920.00 | $108,920.00 | 34,000 |
| 2007-06-18 | $109,000.00 | $109,000.00 | 35,000 |
| 2007-06-15 | $109,100.00 | $109,100.00 | 40,000 |
| 2007-06-14 | $109,300.00 | $109,300.00 | 17,000 |
| 2007-06-13 | $109,600.00 | $109,600.00 | 29,000 |
| 2007-06-12 | $109,500.00 | $109,500.00 | 23,000 |
| 2007-06-11 | $109,400.00 | $109,400.00 | 14,000 |
| 2007-06-08 | $109,340.00 | $109,340.00 | 20,000 |
| 2007-06-07 | $109,700.00 | $109,700.00 | 57,000 |
| 2007-06-06 | $109,055.00 | $109,055.00 | 22,000 |
| 2007-06-05 | $109,250.00 | $109,250.00 | 28,000 |
| 2007-06-04 | $109,700.00 | $109,700.00 | 45,000 |
| 2007-06-01 | $109,255.00 | $109,255.00 | 52,000 |
| 2007-05-31 | $109,490.00 | $109,490.00 | 34,000 |
| 2007-05-30 | $109,200.00 | $109,200.00 | 11,000 |
| 2007-05-29 | $109,200.00 | $109,200.00 | 10,000 |
| 2007-05-25 | $109,320.00 | $109,320.00 | 31,000 |
| 2007-05-24 | $109,100.00 | $109,100.00 | 24,000 |
| 2007-05-23 | $109,500.00 | $109,500.00 | 11,000 |
| 2007-05-22 | $109,580.00 | $109,580.00 | 39,000 |
| 2007-05-21 | $109,000.00 | $109,000.00 | 62,000 |
| 2007-05-18 | $108,351.00 | $108,351.00 | 59,000 |
| 2007-05-17 | $108,600.00 | $108,600.00 | 38,000 |
| 2007-05-16 | $109,000.00 | $109,000.00 | 53,000 |
| 2007-05-15 | $109,250.00 | $109,250.00 | 17,000 |
| 2007-05-14 | $109,350.00 | $109,350.00 | 41,000 |
| 2007-05-11 | $110,000.00 | $110,000.00 | 48,000 |
| 2007-05-10 | $109,200.00 | $109,200.00 | 16,000 |
| 2007-05-09 | $109,175.00 | $109,175.00 | 48,000 |
| 2007-05-08 | $108,501.00 | $108,501.00 | 83,000 |
| 2007-05-07 | $110,490.00 | $110,490.00 | 98,000 |
| 2007-05-04 | $109,250.00 | $109,250.00 | 149,000 |
| 2007-05-03 | $108,600.00 | $108,600.00 | 190,000 |
| 2007-05-02 | $108,600.00 | $108,600.00 | 36,000 |
| 2007-05-01 | $108,301.00 | $108,301.00 | 39,000 |
| 2007-04-30 | $109,200.00 | $109,200.00 | 35,000 |
| 2007-04-27 | $109,000.00 | $109,000.00 | 9,000 |
| 2007-04-26 | $109,400.00 | $109,400.00 | 14,000 |
| 2007-04-25 | $108,750.00 | $108,750.00 | 35,000 |
| 2007-04-24 | $108,850.00 | $108,850.00 | 33,000 |
| 2007-04-23 | $109,550.00 | $109,550.00 | 41,000 |
| 2007-04-20 | $109,500.00 | $109,500.00 | 25,000 |
| 2007-04-19 | $109,400.00 | $109,400.00 | 22,000 |
| 2007-04-18 | $109,725.00 | $109,725.00 | 75,000 |
| 2007-04-17 | $109,900.00 | $109,900.00 | 18,000 |
| 2007-04-16 | $110,000.00 | $110,000.00 | 29,000 |
| 2007-04-13 | $109,900.00 | $109,900.00 | 7,000 |
| 2007-04-12 | $109,750.00 | $109,750.00 | 15,000 |
| 2007-04-11 | $109,750.00 | $109,750.00 | 22,000 |
| 2007-04-10 | $109,800.00 | $109,800.00 | 59,000 |
| 2007-04-09 | $109,000.00 | $109,000.00 | 27,000 |
| 2007-04-05 | $108,849.00 | $108,849.00 | 19,000 |
| 2007-04-04 | $108,550.00 | $108,550.00 | 16,000 |
| 2007-04-03 | $108,295.00 | $108,295.00 | 16,000 |
| 2007-04-02 | $108,000.00 | $108,000.00 | 44,000 |
| 2007-03-30 | $108,990.00 | $108,990.00 | 25,000 |
| 2007-03-29 | $107,900.00 | $107,900.00 | 19,000 |
| 2007-03-28 | $108,290.00 | $108,290.00 | 14,000 |
| 2007-03-27 | $108,300.00 | $108,300.00 | 23,000 |
| 2007-03-26 | $108,200.00 | $108,200.00 | 14,000 |
| 2007-03-23 | $108,000.00 | $108,000.00 | 17,000 |
| 2007-03-22 | $108,000.00 | $108,000.00 | 36,000 |
| 2007-03-21 | $109,005.00 | $109,005.00 | 56,000 |
| 2007-03-20 | $107,998.00 | $107,998.00 | 36,000 |
| 2007-03-19 | $107,700.00 | $107,700.00 | 50,000 |
| 2007-03-16 | $105,310.00 | $105,310.00 | 59,000 |
| 2007-03-15 | $106,600.00 | $106,600.00 | 33,000 |
| 2007-03-14 | $106,800.00 | $106,800.00 | 62,000 |
| 2007-03-13 | $108,190.00 | $108,190.00 | 18,000 |
| 2007-03-12 | $109,200.00 | $109,200.00 | 15,000 |
| 2007-03-09 | $109,290.00 | $109,290.00 | 30,000 |
| 2007-03-08 | $108,990.00 | $108,990.00 | 28,000 |
| 2007-03-07 | $108,000.00 | $108,000.00 | 12,000 |
| 2007-03-06 | $107,300.00 | $107,300.00 | 33,000 |
| 2007-03-05 | $106,401.00 | $106,401.00 | 44,000 |
| 2007-03-02 | $107,000.00 | $107,000.00 | 29,000 |
| 2007-03-01 | $106,600.00 | $106,600.00 | 67,000 |
| 2007-02-28 | $106,190.00 | $106,190.00 | 67,000 |
| 2007-02-27 | $105,100.00 | $105,100.00 | 130,000 |
| 2007-02-26 | $106,800.00 | $106,800.00 | 27,000 |
| 2007-02-23 | $106,800.00 | $106,800.00 | 53,000 |
| 2007-02-22 | $107,360.00 | $107,360.00 | 36,000 |
| 2007-02-21 | $107,700.00 | $107,700.00 | 29,000 |
| 2007-02-20 | $108,900.00 | $108,900.00 | 19,000 |
| 2007-02-16 | $108,450.00 | $108,450.00 | 50,000 |
| 2007-02-15 | $106,710.00 | $106,710.00 | 65,000 |
| 2007-02-14 | $108,500.00 | $108,500.00 | 31,000 |
| 2007-02-13 | $108,200.00 | $108,200.00 | 33,000 |
| 2007-02-12 | $108,740.00 | $108,740.00 | 18,000 |
| 2007-02-09 | $109,101.00 | $109,101.00 | 37,000 |
| 2007-02-08 | $108,800.00 | $108,800.00 | 23,000 |
| 2007-02-07 | $108,601.00 | $108,601.00 | 14,000 |
| 2007-02-06 | $109,100.00 | $109,100.00 | 15,000 |
| 2007-02-05 | $108,800.00 | $108,800.00 | 30,000 |
| 2007-02-02 | $109,200.00 | $109,200.00 | 34,000 |
| 2007-02-01 | $110,600.00 | $110,600.00 | 46,000 |
| 2007-01-31 | $110,050.00 | $110,050.00 | 48,000 |
| 2007-01-30 | $108,940.00 | $108,940.00 | 56,000 |
| 2007-01-29 | $108,200.00 | $108,200.00 | 39,000 |
| 2007-01-26 | $106,700.00 | $106,700.00 | 55,000 |
| 2007-01-25 | $107,300.00 | $107,300.00 | 31,000 |
| 2007-01-24 | $107,675.00 | $107,675.00 | 44,000 |
| 2007-01-23 | $108,650.00 | $108,650.00 | 26,000 |
| 2007-01-22 | $109,100.00 | $109,100.00 | 48,000 |
| 2007-01-19 | $109,450.00 | $109,450.00 | 21,000 |
| 2007-01-18 | $109,050.00 | $109,050.00 | 22,000 |
| 2007-01-17 | $108,600.00 | $108,600.00 | 15,000 |
| 2007-01-16 | $108,850.00 | $108,850.00 | 34,000 |
| 2007-01-12 | $110,000.00 | $110,000.00 | 29,000 |
| 2007-01-11 | $110,000.00 | $110,000.00 | 35,000 |
| 2007-01-10 | $109,490.00 | $109,490.00 | 37,000 |
| 2007-01-09 | $109,350.00 | $109,350.00 | 40,000 |
| 2007-01-08 | $107,500.00 | $107,500.00 | 34,000 |
| 2007-01-05 | $107,200.00 | $107,200.00 | 42,000 |
| 2007-01-04 | $108,850.00 | $108,850.00 | 46,000 |
| 2007-01-03 | $109,000.00 | $109,000.00 | 67,000 |