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
- 2000-05-10 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 | $92,400.00 | $92,400.00 | 1 |
| 2007-12-28 | $95,400.00 | $95,400.00 | 1 |
| 2007-12-27 | $95,400.00 | $95,400.00 | 2 |
| 2007-12-26 | $95,400.00 | $95,400.00 | 0 |
| 2007-12-24 | $93,000.00 | $93,000.00 | 1 |
| 2007-12-21 | $91,800.00 | $91,800.00 | 1 |
| 2007-12-20 | $94,800.00 | $94,800.00 | 1 |
| 2007-12-19 | $91,800.00 | $91,800.00 | 0 |
| 2007-12-18 | $87,600.00 | $87,600.00 | 2 |
| 2007-12-17 | $89,400.00 | $89,400.00 | 1 |
| 2007-12-14 | $93,000.00 | $93,000.00 | 1 |
| 2007-12-13 | $97,800.00 | $97,800.00 | 0 |
| 2007-12-12 | $103,800.00 | $103,800.00 | 1 |
| 2007-12-11 | $106,200.00 | $106,200.00 | 1 |
| 2007-12-10 | $109,200.00 | $109,200.00 | 1 |
| 2007-12-07 | $108,000.00 | $108,000.00 | 3 |
| 2007-12-06 | $111,000.00 | $111,000.00 | 1 |
| 2007-12-05 | $111,600.00 | $111,600.00 | 1 |
| 2007-12-04 | $109,200.00 | $109,200.00 | 0 |
| 2007-12-03 | $111,000.00 | $111,000.00 | 1 |
| 2007-11-30 | $102,000.00 | $102,000.00 | 1 |
| 2007-11-29 | $92,400.00 | $92,400.00 | 1 |
| 2007-11-28 | $100,200.00 | $100,200.00 | 0 |
| 2007-11-27 | $102,000.00 | $102,000.00 | 1 |
| 2007-11-26 | $105,600.00 | $105,600.00 | 1 |
| 2007-11-23 | $97,200.00 | $97,200.00 | 0 |
| 2007-11-21 | $94,800.00 | $94,800.00 | 1 |
| 2007-11-20 | $103,200.00 | $103,200.00 | 1 |
| 2007-11-19 | $100,800.00 | $100,800.00 | 1 |
| 2007-11-16 | $109,200.00 | $109,200.00 | 0 |
| 2007-11-15 | $110,400.00 | $110,400.00 | 2 |
| 2007-11-14 | $111,600.00 | $111,600.00 | 1 |
| 2007-11-13 | $109,800.00 | $109,800.00 | 1 |
| 2007-11-12 | $111,000.00 | $111,000.00 | 1 |
| 2007-11-09 | $114,000.00 | $114,000.00 | 1 |
| 2007-11-08 | $114,000.00 | $114,000.00 | 1 |
| 2007-11-07 | $109,200.00 | $109,200.00 | 0 |
| 2007-11-06 | $117,000.00 | $117,000.00 | 1 |
| 2007-11-05 | $117,000.00 | $117,000.00 | 1 |
| 2007-11-02 | $112,200.00 | $112,200.00 | 0 |
| 2007-11-01 | $113,400.00 | $113,400.00 | 1 |
| 2007-10-31 | $115,800.00 | $115,800.00 | 1 |
| 2007-10-30 | $114,600.00 | $114,600.00 | 0 |
| 2007-10-29 | $117,000.00 | $117,000.00 | 1 |
| 2007-10-26 | $113,400.00 | $113,400.00 | 0 |
| 2007-10-25 | $117,000.00 | $117,000.00 | 0 |
| 2007-10-24 | $118,200.00 | $118,200.00 | 1 |
| 2007-10-23 | $113,400.00 | $113,400.00 | 1 |
| 2007-10-22 | $114,000.00 | $114,000.00 | 0 |
| 2007-10-19 | $118,200.00 | $118,200.00 | 0 |
| 2007-10-18 | $110,400.00 | $110,400.00 | 2 |
| 2007-10-17 | $114,000.00 | $114,000.00 | 1 |
| 2007-10-16 | $112,200.00 | $112,200.00 | 1 |
| 2007-10-15 | $117,600.00 | $117,600.00 | 1 |
| 2007-10-12 | $112,200.00 | $112,200.00 | 3 |
| 2007-10-11 | $123,600.00 | $123,600.00 | 2 |
| 2007-10-10 | $135,000.00 | $135,000.00 | 1 |
| 2007-10-09 | $141,600.00 | $141,600.00 | 1 |
| 2007-10-08 | $139,800.00 | $139,800.00 | 0 |
| 2007-10-05 | $143,400.00 | $143,400.00 | 0 |
| 2007-10-04 | $145,200.00 | $145,200.00 | 1 |
| 2007-10-03 | $141,600.00 | $141,600.00 | 1 |
| 2007-10-02 | $139,200.00 | $139,200.00 | 2 |
| 2007-10-01 | $151,200.00 | $151,200.00 | 1 |
| 2007-09-28 | $157,200.00 | $157,200.00 | 1 |
| 2007-09-27 | $158,400.00 | $158,400.00 | 1 |
| 2007-09-26 | $151,800.00 | $151,800.00 | 1 |
| 2007-09-25 | $152,400.00 | $152,400.00 | 0 |
| 2007-09-24 | $153,000.00 | $153,000.00 | 0 |
| 2007-09-21 | $158,400.00 | $158,400.00 | 0 |
| 2007-09-20 | $154,200.00 | $154,200.00 | 1 |
| 2007-09-19 | $147,600.00 | $147,600.00 | 1 |
| 2007-09-18 | $147,600.00 | $147,600.00 | 0 |
| 2007-09-17 | $146,400.00 | $146,400.00 | 0 |
| 2007-09-14 | $147,600.00 | $147,600.00 | 0 |
| 2007-09-13 | $149,400.00 | $149,400.00 | 0 |
| 2007-09-12 | $148,200.00 | $148,200.00 | 1 |
| 2007-09-11 | $154,200.00 | $154,200.00 | 1 |
| 2007-09-10 | $154,200.00 | $154,200.00 | 1 |
| 2007-09-07 | $162,000.00 | $162,000.00 | 1 |
| 2007-09-06 | $166,200.00 | $166,200.00 | 2 |
| 2007-09-05 | $166,800.00 | $166,800.00 | 1 |
| 2007-09-04 | $175,200.00 | $175,200.00 | 1 |
| 2007-08-31 | $174,600.00 | $174,600.00 | 0 |
| 2007-08-30 | $172,800.00 | $172,800.00 | 1 |
| 2007-08-29 | $176,400.00 | $176,400.00 | 0 |
| 2007-08-28 | $175,800.00 | $175,800.00 | 1 |
| 2007-08-27 | $180,000.00 | $180,000.00 | 2 |
| 2007-08-24 | $171,000.00 | $171,000.00 | 1 |
| 2007-08-23 | $171,600.00 | $171,600.00 | 1 |
| 2007-08-22 | $171,600.00 | $171,600.00 | 1 |
| 2007-08-21 | $171,600.00 | $171,600.00 | 2 |
| 2007-08-20 | $171,000.00 | $171,000.00 | 2 |
| 2007-08-17 | $150,600.00 | $150,600.00 | 1 |
| 2007-08-16 | $139,800.00 | $139,800.00 | 2 |
| 2007-08-15 | $140,400.00 | $140,400.00 | 3 |
| 2007-08-14 | $147,000.00 | $147,000.00 | 2 |
| 2007-08-13 | $148,200.00 | $148,200.00 | 3 |
| 2007-08-10 | $156,600.00 | $156,600.00 | 3 |
| 2007-08-09 | $165,600.00 | $165,600.00 | 1 |
| 2007-08-08 | $174,600.00 | $174,600.00 | 1 |
| 2007-08-07 | $166,800.00 | $166,800.00 | 1 |
| 2007-08-06 | $160,800.00 | $160,800.00 | 1 |
| 2007-08-03 | $169,200.00 | $169,200.00 | 0 |
| 2007-08-02 | $182,400.00 | $182,400.00 | 1 |
| 2007-08-01 | $170,400.00 | $170,400.00 | 1 |
| 2007-07-31 | $173,400.00 | $173,400.00 | 1 |
| 2007-07-30 | $176,400.00 | $176,400.00 | 0 |
| 2007-07-27 | $175,800.00 | $175,800.00 | 1 |
| 2007-07-26 | $183,000.00 | $183,000.00 | 1 |
| 2007-07-25 | $189,000.00 | $189,000.00 | 0 |
| 2007-07-24 | $182,400.00 | $182,400.00 | 1 |
| 2007-07-23 | $192,600.00 | $192,600.00 | 0 |
| 2007-07-20 | $189,600.00 | $189,600.00 | 0 |
| 2007-07-19 | $194,400.00 | $194,400.00 | 0 |
| 2007-07-18 | $193,800.00 | $193,800.00 | 0 |
| 2007-07-17 | $199,800.00 | $199,800.00 | 0 |
| 2007-07-16 | $194,400.00 | $194,400.00 | 3 |
| 2007-07-13 | $194,400.00 | $194,400.00 | 0 |
| 2007-07-12 | $197,400.00 | $197,400.00 | 1 |
| 2007-07-11 | $199,200.00 | $199,200.00 | 1 |
| 2007-07-10 | $202,200.00 | $202,200.00 | 0 |
| 2007-07-09 | $202,200.00 | $202,200.00 | 0 |
| 2007-07-06 | $208,800.00 | $208,800.00 | 0 |
| 2007-07-05 | $208,200.00 | $208,200.00 | 0 |
| 2007-07-03 | $210,000.00 | $210,000.00 | 0 |
| 2007-07-02 | $209,400.00 | $209,400.00 | 0 |
| 2007-06-29 | $207,600.00 | $207,600.00 | 0 |
| 2007-06-28 | $202,200.00 | $202,200.00 | 0 |
| 2007-06-27 | $201,000.00 | $201,000.00 | 0 |
| 2007-06-26 | $198,600.00 | $198,600.00 | 0 |
| 2007-06-25 | $204,600.00 | $204,600.00 | 0 |
| 2007-06-22 | $204,000.00 | $204,000.00 | 0 |
| 2007-06-21 | $200,400.00 | $200,400.00 | 0 |
| 2007-06-20 | $198,600.00 | $198,600.00 | 1 |
| 2007-06-19 | $204,000.00 | $204,000.00 | 0 |
| 2007-06-18 | $205,200.00 | $205,200.00 | 0 |
| 2007-06-15 | $206,400.00 | $206,400.00 | 0 |
| 2007-06-14 | $202,200.00 | $202,200.00 | 0 |
| 2007-06-13 | $202,200.00 | $202,200.00 | 0 |
| 2007-06-12 | $196,200.00 | $196,200.00 | 1 |
| 2007-06-11 | $204,600.00 | $204,600.00 | 1 |
| 2007-06-08 | $202,800.00 | $202,800.00 | 1 |
| 2007-06-07 | $206,400.00 | $206,400.00 | 1 |
| 2007-06-06 | $213,000.00 | $213,000.00 | 1 |
| 2007-06-05 | $214,800.00 | $214,800.00 | 0 |
| 2007-06-04 | $221,400.00 | $221,400.00 | 1 |
| 2007-06-01 | $220,800.00 | $220,800.00 | 1 |
| 2007-05-31 | $222,000.00 | $222,000.00 | 0 |
| 2007-05-30 | $224,400.00 | $224,400.00 | 0 |
| 2007-05-29 | $225,000.00 | $225,000.00 | 1 |
| 2007-05-25 | $222,600.00 | $222,600.00 | 1 |
| 2007-05-24 | $221,400.00 | $221,400.00 | 1 |
| 2007-05-23 | $221,400.00 | $221,400.00 | 1 |
| 2007-05-22 | $222,000.00 | $222,000.00 | 1 |
| 2007-05-21 | $232,200.00 | $232,200.00 | 1 |
| 2007-05-18 | $220,800.00 | $220,800.00 | 1 |
| 2007-05-17 | $216,000.00 | $216,000.00 | 1 |
| 2007-05-16 | $214,200.00 | $214,200.00 | 0 |
| 2007-05-15 | $214,200.00 | $214,200.00 | 1 |
| 2007-05-14 | $213,000.00 | $213,000.00 | 0 |
| 2007-05-11 | $212,400.00 | $212,400.00 | 1 |
| 2007-05-10 | $216,000.00 | $216,000.00 | 1 |
| 2007-05-09 | $212,400.00 | $212,400.00 | 1 |
| 2007-05-08 | $229,200.00 | $229,200.00 | 1 |
| 2007-05-07 | $239,400.00 | $239,400.00 | 0 |
| 2007-05-04 | $237,600.00 | $237,600.00 | 0 |
| 2007-05-03 | $237,000.00 | $237,000.00 | 1 |
| 2007-05-02 | $228,000.00 | $228,000.00 | 0 |
| 2007-05-01 | $217,200.00 | $217,200.00 | 1 |
| 2007-04-30 | $217,800.00 | $217,800.00 | 1 |
| 2007-04-27 | $231,600.00 | $231,600.00 | 0 |
| 2007-04-26 | $233,400.00 | $233,400.00 | 1 |
| 2007-04-25 | $230,400.00 | $230,400.00 | 1 |
| 2007-04-24 | $232,200.00 | $232,200.00 | 1 |
| 2007-04-23 | $236,400.00 | $236,400.00 | 1 |
| 2007-04-20 | $240,600.00 | $240,600.00 | 1 |
| 2007-04-19 | $241,200.00 | $241,200.00 | 1 |
| 2007-04-18 | $243,000.00 | $243,000.00 | 0 |
| 2007-04-17 | $240,600.00 | $240,600.00 | 1 |
| 2007-04-16 | $241,800.00 | $241,800.00 | 1 |
| 2007-04-13 | $243,600.00 | $243,600.00 | 2 |
| 2007-04-12 | $238,800.00 | $238,800.00 | 1 |
| 2007-04-11 | $238,200.00 | $238,200.00 | 1 |
| 2007-04-10 | $243,000.00 | $243,000.00 | 1 |
| 2007-04-09 | $244,800.00 | $244,800.00 | 1 |
| 2007-04-05 | $240,600.00 | $240,600.00 | 1 |
| 2007-04-04 | $237,000.00 | $237,000.00 | 1 |
| 2007-04-03 | $243,000.00 | $243,000.00 | 1 |
| 2007-04-02 | $237,000.00 | $237,000.00 | 1 |
| 2007-03-30 | $227,400.00 | $227,400.00 | 1 |
| 2007-03-29 | $232,200.00 | $232,200.00 | 1 |
| 2007-03-28 | $235,200.00 | $235,200.00 | 1 |
| 2007-03-27 | $226,800.00 | $226,800.00 | 2 |
| 2007-03-26 | $223,800.00 | $223,800.00 | 2 |
| 2007-03-23 | $215,400.00 | $215,400.00 | 1 |
| 2007-03-22 | $212,400.00 | $212,400.00 | 4 |
| 2007-03-21 | $196,800.00 | $196,800.00 | 1 |
| 2007-03-20 | $206,400.00 | $206,400.00 | 1 |
| 2007-03-19 | $189,600.00 | $189,600.00 | 1 |
| 2007-03-16 | $188,400.00 | $188,400.00 | 1 |
| 2007-03-15 | $186,600.00 | $186,600.00 | 0 |
| 2007-03-14 | $184,800.00 | $184,800.00 | 0 |
| 2007-03-13 | $187,200.00 | $187,200.00 | 1 |
| 2007-03-12 | $194,400.00 | $194,400.00 | 1 |
| 2007-03-09 | $193,200.00 | $193,200.00 | 1 |
| 2007-03-08 | $196,800.00 | $196,800.00 | 1 |
| 2007-03-07 | $189,000.00 | $189,000.00 | 3 |
| 2007-03-06 | $182,400.00 | $182,400.00 | 2 |
| 2007-03-05 | $175,800.00 | $175,800.00 | 2 |
| 2007-03-02 | $192,600.00 | $192,600.00 | 0 |
| 2007-03-01 | $198,000.00 | $198,000.00 | 0 |
| 2007-02-28 | $200,400.00 | $200,400.00 | 3 |
| 2007-02-27 | $198,600.00 | $198,600.00 | 2 |
| 2007-02-26 | $216,600.00 | $216,600.00 | 0 |
| 2007-02-23 | $220,200.00 | $220,200.00 | 0 |
| 2007-02-22 | $216,000.00 | $216,000.00 | 1 |
| 2007-02-21 | $225,000.00 | $225,000.00 | 1 |
| 2007-02-20 | $232,200.00 | $232,200.00 | 2 |
| 2007-02-16 | $220,800.00 | $220,800.00 | 2 |
| 2007-02-15 | $229,800.00 | $229,800.00 | 0 |
| 2007-02-14 | $232,200.00 | $232,200.00 | 0 |
| 2007-02-13 | $237,000.00 | $237,000.00 | 1 |
| 2007-02-12 | $235,200.00 | $235,200.00 | 0 |
| 2007-02-09 | $238,200.00 | $238,200.00 | 1 |
| 2007-02-08 | $241,800.00 | $241,800.00 | 1 |
| 2007-02-07 | $243,000.00 | $243,000.00 | 0 |
| 2007-02-06 | $240,000.00 | $240,000.00 | 0 |
| 2007-02-05 | $242,400.00 | $242,400.00 | 0 |
| 2007-02-02 | $244,800.00 | $244,800.00 | 0 |
| 2007-02-01 | $244,200.00 | $244,200.00 | 1 |
| 2007-01-31 | $243,600.00 | $243,600.00 | 1 |
| 2007-01-30 | $243,600.00 | $243,600.00 | 0 |
| 2007-01-29 | $243,600.00 | $243,600.00 | 1 |
| 2007-01-26 | $241,200.00 | $241,200.00 | 0 |
| 2007-01-25 | $241,200.00 | $241,200.00 | 0 |
| 2007-01-24 | $244,800.00 | $244,800.00 | 1 |
| 2007-01-23 | $239,400.00 | $239,400.00 | 1 |
| 2007-01-22 | $244,200.00 | $244,200.00 | 0 |
| 2007-01-19 | $254,400.00 | $254,400.00 | 3 |
| 2007-01-18 | $260,400.00 | $260,400.00 | 1 |
| 2007-01-17 | $261,600.00 | $261,600.00 | 1 |
| 2007-01-16 | $259,800.00 | $259,800.00 | 1 |
| 2007-01-12 | $249,000.00 | $249,000.00 | 1 |
| 2007-01-11 | $246,600.00 | $246,600.00 | 1 |
| 2007-01-10 | $249,600.00 | $249,600.00 | 1 |
| 2007-01-09 | $241,800.00 | $241,800.00 | 3 |
| 2007-01-08 | $234,000.00 | $234,000.00 | 1 |
| 2007-01-05 | $232,200.00 | $232,200.00 | 1 |
| 2007-01-04 | $234,000.00 | $234,000.00 | 2 |
| 2007-01-03 | $237,000.00 | $237,000.00 | 2 |