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
- 1999-02-25 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 | $31.25 | $31.25 | 150 |
| 2007-12-28 | $31.50 | $31.50 | 103 |
| 2007-12-27 | $34.25 | $34.25 | 330 |
| 2007-12-26 | $31.25 | $31.25 | 83 |
| 2007-12-24 | $31.00 | $31.00 | 235 |
| 2007-12-21 | $31.00 | $31.00 | 250 |
| 2007-12-20 | $32.00 | $32.00 | 185 |
| 2007-12-19 | $30.00 | $30.00 | 411 |
| 2007-12-18 | $30.50 | $30.50 | 10 |
| 2007-12-17 | $30.00 | $30.00 | 100 |
| 2007-12-14 | $32.50 | $32.50 | 55 |
| 2007-12-13 | $32.50 | $32.50 | 45 |
| 2007-12-12 | $37.50 | $37.50 | 11 |
| 2007-12-11 | $32.50 | $32.50 | 55 |
| 2007-12-10 | $37.50 | $37.50 | 0 |
| 2007-12-07 | $37.50 | $37.50 | 91 |
| 2007-12-06 | $32.50 | $32.50 | 42 |
| 2007-12-05 | $37.50 | $37.50 | 114 |
| 2007-12-04 | $35.00 | $35.00 | 79 |
| 2007-12-03 | $35.00 | $35.00 | 33 |
| 2007-11-30 | $37.50 | $37.50 | 97 |
| 2007-11-29 | $30.00 | $30.00 | 129 |
| 2007-11-28 | $32.50 | $32.50 | 79 |
| 2007-11-27 | $32.50 | $32.50 | 77 |
| 2007-11-26 | $35.00 | $35.00 | 35 |
| 2007-11-23 | $37.50 | $37.50 | 30 |
| 2007-11-21 | $37.50 | $37.50 | 10 |
| 2007-11-20 | $37.50 | $37.50 | 4 |
| 2007-11-19 | $37.75 | $37.75 | 0 |
| 2007-11-16 | $37.75 | $37.75 | 62 |
| 2007-11-15 | $40.00 | $40.00 | 16 |
| 2007-11-14 | $36.00 | $36.00 | 36 |
| 2007-11-13 | $36.00 | $36.00 | 36 |
| 2007-11-12 | $35.00 | $35.00 | 119 |
| 2007-11-09 | $36.00 | $36.00 | 76 |
| 2007-11-08 | $40.00 | $40.00 | 285 |
| 2007-11-07 | $37.50 | $37.50 | 163 |
| 2007-11-06 | $37.50 | $37.50 | 14 |
| 2007-11-05 | $35.00 | $35.00 | 24 |
| 2007-11-02 | $37.50 | $37.50 | 43 |
| 2007-11-01 | $37.50 | $37.50 | 16 |
| 2007-10-31 | $35.00 | $35.00 | 12 |
| 2007-10-30 | $35.00 | $35.00 | 20 |
| 2007-10-29 | $35.00 | $35.00 | 6 |
| 2007-10-26 | $37.50 | $37.50 | 7 |
| 2007-10-25 | $37.50 | $37.50 | 63 |
| 2007-10-24 | $35.00 | $35.00 | 90 |
| 2007-10-23 | $32.50 | $32.50 | 64 |
| 2007-10-22 | $32.50 | $32.50 | 39 |
| 2007-10-19 | $35.00 | $35.00 | 10 |
| 2007-10-18 | $35.00 | $35.00 | 224 |
| 2007-10-17 | $32.50 | $32.50 | 0 |
| 2007-10-16 | $32.50 | $32.50 | 44 |
| 2007-10-15 | $32.50 | $32.50 | 107 |
| 2007-10-12 | $35.00 | $35.00 | 36 |
| 2007-10-11 | $30.50 | $30.50 | 15 |
| 2007-10-10 | $35.00 | $35.00 | 73 |
| 2007-10-09 | $30.50 | $30.50 | 30 |
| 2007-10-08 | $32.50 | $32.50 | 241 |
| 2007-10-05 | $35.00 | $35.00 | 37 |
| 2007-10-04 | $32.50 | $32.50 | 20 |
| 2007-10-03 | $35.00 | $35.00 | 130 |
| 2007-10-02 | $35.00 | $35.00 | 259 |
| 2007-10-01 | $32.50 | $32.50 | 95 |
| 2007-09-28 | $34.00 | $34.00 | 43 |
| 2007-09-27 | $32.50 | $32.50 | 9 |
| 2007-09-26 | $32.50 | $32.50 | 53 |
| 2007-09-25 | $32.05 | $32.05 | 93 |
| 2007-09-24 | $34.00 | $34.00 | 52 |
| 2007-09-21 | $34.00 | $34.00 | 17 |
| 2007-09-20 | $32.50 | $32.50 | 188 |
| 2007-09-19 | $32.50 | $32.50 | 173 |
| 2007-09-18 | $32.50 | $32.50 | 50 |
| 2007-09-17 | $35.00 | $35.00 | 26 |
| 2007-09-14 | $35.00 | $35.00 | 30 |
| 2007-09-13 | $35.00 | $35.00 | 133 |
| 2007-09-12 | $37.50 | $37.50 | 362 |
| 2007-09-11 | $35.00 | $35.00 | 63 |
| 2007-09-10 | $34.80 | $34.80 | 90 |
| 2007-09-07 | $34.50 | $34.50 | 93 |
| 2007-09-06 | $34.80 | $34.80 | 60 |
| 2007-09-05 | $34.80 | $34.80 | 4 |
| 2007-09-04 | $33.75 | $33.75 | 253 |
| 2007-08-31 | $37.30 | $37.30 | 51 |
| 2007-08-30 | $37.50 | $37.50 | 6 |
| 2007-08-29 | $37.50 | $37.50 | 77 |
| 2007-08-28 | $36.00 | $36.00 | 10 |
| 2007-08-27 | $37.50 | $37.50 | 119 |
| 2007-08-24 | $36.75 | $36.75 | 10 |
| 2007-08-23 | $40.00 | $40.00 | 217 |
| 2007-08-22 | $37.50 | $37.50 | 17 |
| 2007-08-21 | $45.00 | $45.00 | 65 |
| 2007-08-20 | $45.00 | $45.00 | 31 |
| 2007-08-17 | $37.50 | $37.50 | 0 |
| 2007-08-16 | $40.00 | $40.00 | 98 |
| 2007-08-15 | $40.00 | $40.00 | 88 |
| 2007-08-14 | $41.00 | $41.00 | 20 |
| 2007-08-13 | $41.00 | $41.00 | 133 |
| 2007-08-10 | $41.00 | $41.00 | 274 |
| 2007-08-09 | $44.50 | $44.50 | 8 |
| 2007-08-08 | $44.50 | $44.50 | 8 |
| 2007-08-07 | $45.00 | $45.00 | 48 |
| 2007-08-06 | $42.50 | $42.50 | 30 |
| 2007-08-03 | $42.50 | $42.50 | 48 |
| 2007-08-02 | $42.50 | $42.50 | 63 |
| 2007-08-01 | $45.00 | $45.00 | 30 |
| 2007-07-31 | $45.00 | $45.00 | 46 |
| 2007-07-30 | $45.00 | $45.00 | 98 |
| 2007-07-27 | $42.50 | $42.50 | 76 |
| 2007-07-26 | $47.50 | $47.50 | 18 |
| 2007-07-25 | $47.50 | $47.50 | 0 |
| 2007-07-24 | $47.50 | $47.50 | 0 |
| 2007-07-23 | $47.50 | $47.50 | 20 |
| 2007-07-20 | $50.00 | $50.00 | 4 |
| 2007-07-19 | $43.50 | $43.50 | 106 |
| 2007-07-18 | $41.00 | $41.00 | 10 |
| 2007-07-17 | $50.00 | $50.00 | 5 |
| 2007-07-16 | $50.00 | $50.00 | 20 |
| 2007-07-13 | $50.00 | $50.00 | 23 |
| 2007-07-12 | $50.00 | $50.00 | 184 |
| 2007-07-11 | $45.00 | $45.00 | 6 |
| 2007-07-10 | $45.00 | $45.00 | 147 |
| 2007-07-09 | $41.00 | $41.00 | 18 |
| 2007-07-06 | $41.00 | $41.00 | 0 |
| 2007-07-05 | $42.50 | $42.50 | 134 |
| 2007-07-03 | $42.50 | $42.50 | 10 |
| 2007-07-02 | $41.00 | $41.00 | 131 |
| 2007-06-29 | $41.45 | $41.45 | 204 |
| 2007-06-28 | $41.50 | $41.50 | 40 |
| 2007-06-27 | $40.00 | $40.00 | 25 |
| 2007-06-26 | $45.00 | $45.00 | 120 |
| 2007-06-25 | $42.50 | $42.50 | 32 |
| 2007-06-22 | $42.50 | $42.50 | 192 |
| 2007-06-21 | $45.00 | $45.00 | 20 |
| 2007-06-20 | $40.00 | $40.00 | 40 |
| 2007-06-19 | $40.00 | $40.00 | 231 |
| 2007-06-18 | $45.00 | $45.00 | 480 |
| 2007-06-15 | $40.00 | $40.00 | 12 |
| 2007-06-14 | $42.45 | $42.45 | 134 |
| 2007-06-13 | $42.50 | $42.50 | 94 |
| 2007-06-12 | $40.00 | $40.00 | 215 |
| 2007-06-11 | $40.00 | $40.00 | 644 |
| 2007-06-08 | $45.00 | $45.00 | 20 |
| 2007-06-07 | $47.50 | $47.50 | 123 |
| 2007-06-06 | $47.50 | $47.50 | 4 |
| 2007-06-05 | $50.00 | $50.00 | 6 |
| 2007-06-04 | $45.00 | $45.00 | 65 |
| 2007-06-01 | $50.00 | $50.00 | 68 |
| 2007-05-31 | $45.00 | $45.00 | 218 |
| 2007-05-30 | $45.00 | $45.00 | 334 |
| 2007-05-29 | $50.00 | $50.00 | 164 |
| 2007-05-25 | $55.00 | $55.00 | 142 |
| 2007-05-24 | $55.00 | $55.00 | 341 |
| 2007-05-23 | $50.00 | $50.00 | 168 |
| 2007-05-22 | $50.00 | $50.00 | 272 |
| 2007-05-21 | $52.50 | $52.50 | 374 |
| 2007-05-18 | $50.00 | $50.00 | 75 |
| 2007-05-17 | $45.00 | $45.00 | 88 |
| 2007-05-16 | $50.00 | $50.00 | 67 |
| 2007-05-15 | $50.00 | $50.00 | 44 |
| 2007-05-14 | $45.00 | $45.00 | 142 |
| 2007-05-11 | $50.00 | $50.00 | 346 |
| 2007-05-10 | $50.00 | $50.00 | 372 |
| 2007-05-09 | $45.00 | $45.00 | 584 |
| 2007-05-08 | $47.50 | $47.50 | 1,342 |
| 2007-05-07 | $55.00 | $55.00 | 390 |
| 2007-05-04 | $65.00 | $65.00 | 178 |
| 2007-05-03 | $57.50 | $57.50 | 58 |
| 2007-05-02 | $57.50 | $57.50 | 179 |
| 2007-05-01 | $60.00 | $60.00 | 139 |
| 2007-04-30 | $57.50 | $57.50 | 156 |
| 2007-04-27 | $65.00 | $65.00 | 435 |
| 2007-04-26 | $60.00 | $60.00 | 1,787 |
| 2007-04-25 | $60.00 | $60.00 | 610 |
| 2007-04-24 | $45.00 | $45.00 | 204 |
| 2007-04-23 | $44.50 | $44.50 | 79 |
| 2007-04-20 | $40.00 | $40.00 | 287 |
| 2007-04-19 | $42.50 | $42.50 | 152 |
| 2007-04-18 | $42.50 | $42.50 | 227 |
| 2007-04-17 | $42.50 | $42.50 | 223 |
| 2007-04-16 | $40.00 | $40.00 | 204 |
| 2007-04-13 | $40.00 | $40.00 | 191 |
| 2007-04-12 | $41.00 | $41.00 | 211 |
| 2007-04-11 | $40.00 | $40.00 | 421 |
| 2007-04-10 | $45.00 | $45.00 | 252 |
| 2007-04-09 | $45.00 | $45.00 | 383 |
| 2007-04-05 | $42.50 | $42.50 | 410 |
| 2007-04-04 | $45.00 | $45.00 | 204 |
| 2007-04-03 | $43.00 | $43.00 | 294 |
| 2007-04-02 | $45.00 | $45.00 | 413 |
| 2007-03-30 | $45.50 | $45.50 | 215 |
| 2007-03-29 | $45.00 | $45.00 | 598 |
| 2007-03-28 | $47.50 | $47.50 | 365 |
| 2007-03-27 | $47.50 | $47.50 | 299 |
| 2007-03-26 | $47.50 | $47.50 | 507 |
| 2007-03-23 | $50.00 | $50.00 | 693 |
| 2007-03-22 | $47.50 | $47.50 | 684 |
| 2007-03-21 | $50.00 | $50.00 | 643 |
| 2007-03-20 | $52.50 | $52.50 | 267 |
| 2007-03-19 | $55.00 | $55.00 | 360 |
| 2007-03-16 | $55.00 | $55.00 | 108 |
| 2007-03-15 | $57.50 | $57.50 | 110 |
| 2007-03-14 | $55.00 | $55.00 | 150 |
| 2007-03-13 | $55.00 | $55.00 | 34 |
| 2007-03-12 | $60.00 | $60.00 | 556 |
| 2007-03-09 | $50.00 | $50.00 | 108 |
| 2007-03-08 | $50.00 | $50.00 | 146 |
| 2007-03-07 | $55.00 | $55.00 | 251 |
| 2007-03-06 | $57.50 | $57.50 | 86 |
| 2007-03-05 | $55.00 | $55.00 | 80 |
| 2007-03-02 | $50.00 | $50.00 | 567 |
| 2007-03-01 | $55.00 | $55.00 | 1,285 |
| 2007-02-28 | $52.50 | $52.50 | 685 |
| 2007-02-27 | $55.00 | $55.00 | 474 |
| 2007-02-26 | $52.50 | $52.50 | 646 |
| 2007-02-23 | $55.00 | $55.00 | 185 |
| 2007-02-22 | $60.00 | $60.00 | 433 |
| 2007-02-21 | $60.00 | $60.00 | 441 |
| 2007-02-20 | $55.00 | $55.00 | 380 |
| 2007-02-16 | $66.75 | $66.75 | 786 |
| 2007-02-15 | $60.00 | $60.00 | 635 |
| 2007-02-14 | $72.50 | $72.50 | 391 |
| 2007-02-13 | $90.00 | $90.00 | 1,359 |
| 2007-02-12 | $90.00 | $90.00 | 1,073 |
| 2007-02-09 | $50.00 | $50.00 | 907 |
| 2007-02-08 | $47.50 | $47.50 | 585 |
| 2007-02-07 | $55.00 | $55.00 | 1,734 |
| 2007-02-06 | $60.00 | $60.00 | 401 |
| 2007-02-05 | $75.00 | $75.00 | 863 |
| 2007-02-02 | $85.00 | $85.00 | 844 |
| 2007-02-01 | $82.50 | $82.50 | 495 |
| 2007-01-31 | $95.00 | $95.00 | 1,322 |
| 2007-01-30 | $95.00 | $95.00 | 703 |
| 2007-01-29 | $105.00 | $105.00 | 509 |
| 2007-01-26 | $110.00 | $110.00 | 480 |
| 2007-01-25 | $105.00 | $105.00 | 581 |
| 2007-01-24 | $115.00 | $115.00 | 744 |
| 2007-01-23 | $115.00 | $115.00 | 828 |
| 2007-01-22 | $130.00 | $130.00 | 1,222 |
| 2007-01-19 | $127.00 | $127.00 | 626 |
| 2007-01-18 | $125.00 | $125.00 | 617 |
| 2007-01-17 | $135.00 | $135.00 | 532 |
| 2007-01-16 | $135.00 | $135.00 | 747 |
| 2007-01-12 | $140.00 | $140.00 | 783 |
| 2007-01-11 | $145.00 | $145.00 | 1,374 |
| 2007-01-10 | $175.00 | $175.00 | 456 |
| 2007-01-09 | $180.00 | $180.00 | 420 |
| 2007-01-08 | $195.00 | $195.00 | 183 |
| 2007-01-05 | $200.00 | $200.00 | 365 |
| 2007-01-04 | $200.00 | $200.00 | 337 |
| 2007-01-03 | $200.00 | $200.00 | 673 |