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
- 1997-04-18 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 | $26.00 | $26.00 | 1,757 |
| 2007-12-28 | $24.00 | $24.00 | 1,684 |
| 2007-12-27 | $28.40 | $28.40 | 370 |
| 2007-12-26 | $28.40 | $28.40 | 223 |
| 2007-12-24 | $29.40 | $29.40 | 140 |
| 2007-12-21 | $30.00 | $30.00 | 895 |
| 2007-12-20 | $28.00 | $28.00 | 585 |
| 2007-12-19 | $30.00 | $30.00 | 2,191 |
| 2007-12-18 | $27.50 | $27.50 | 500 |
| 2007-12-17 | $29.40 | $29.40 | 142 |
| 2007-12-14 | $30.00 | $30.00 | 1,594 |
| 2007-12-13 | $30.20 | $30.20 | 1,179 |
| 2007-12-12 | $32.00 | $32.00 | 2,185 |
| 2007-12-11 | $31.40 | $31.40 | 1,408 |
| 2007-12-10 | $30.20 | $30.20 | 1,899 |
| 2007-12-07 | $33.00 | $33.00 | 649 |
| 2007-12-06 | $35.00 | $35.00 | 922 |
| 2007-12-05 | $36.00 | $36.00 | 462 |
| 2007-12-04 | $38.00 | $38.00 | 539 |
| 2007-12-03 | $42.00 | $42.00 | 757 |
| 2007-11-30 | $46.00 | $46.00 | 518 |
| 2007-11-29 | $44.00 | $44.00 | 2,491 |
| 2007-11-28 | $40.00 | $40.00 | 487 |
| 2007-11-27 | $42.00 | $42.00 | 643 |
| 2007-11-26 | $46.00 | $46.00 | 875 |
| 2007-11-23 | $50.00 | $50.00 | 1,986 |
| 2007-11-21 | $42.00 | $42.00 | 621 |
| 2007-11-20 | $42.00 | $42.00 | 621 |
| 2007-11-19 | $44.00 | $44.00 | 529 |
| 2007-11-16 | $42.00 | $42.00 | 2,018 |
| 2007-11-15 | $48.00 | $48.00 | 1,103 |
| 2007-11-14 | $51.60 | $51.60 | 754 |
| 2007-11-13 | $54.00 | $54.00 | 548 |
| 2007-11-12 | $57.00 | $57.00 | 1,339 |
| 2007-11-09 | $57.00 | $57.00 | 1,163 |
| 2007-11-08 | $60.00 | $60.00 | 2,049 |
| 2007-11-07 | $51.00 | $51.00 | 767 |
| 2007-11-06 | $54.00 | $54.00 | 1,533 |
| 2007-11-05 | $54.00 | $54.00 | 2,248 |
| 2007-11-02 | $57.00 | $57.00 | 3,452 |
| 2007-11-01 | $42.00 | $42.00 | 1,636 |
| 2007-10-31 | $36.00 | $36.00 | 1,362 |
| 2007-10-30 | $34.00 | $34.00 | 1,229 |
| 2007-10-29 | $33.20 | $33.20 | 646 |
| 2007-10-26 | $34.00 | $34.00 | 1,452 |
| 2007-10-25 | $33.00 | $33.00 | 421 |
| 2007-10-24 | $34.00 | $34.00 | 856 |
| 2007-10-23 | $34.00 | $34.00 | 1,216 |
| 2007-10-22 | $33.80 | $33.80 | 212 |
| 2007-10-19 | $33.00 | $33.00 | 606 |
| 2007-10-18 | $32.20 | $32.20 | 310 |
| 2007-10-17 | $34.00 | $34.00 | 474 |
| 2007-10-16 | $36.00 | $36.00 | 1,655 |
| 2007-10-15 | $33.00 | $33.00 | 736 |
| 2007-10-12 | $36.00 | $36.00 | 867 |
| 2007-10-11 | $32.00 | $32.00 | 308 |
| 2007-10-10 | $33.00 | $33.00 | 440 |
| 2007-10-09 | $36.00 | $36.00 | 1,225 |
| 2007-10-08 | $31.00 | $31.00 | 239 |
| 2007-10-05 | $33.00 | $33.00 | 1,058 |
| 2007-10-04 | $34.00 | $34.00 | 0 |
| 2007-10-03 | $34.00 | $34.00 | 249 |
| 2007-10-02 | $31.00 | $31.00 | 152 |
| 2007-10-01 | $34.00 | $34.00 | 237 |
| 2007-09-28 | $34.00 | $34.00 | 567 |
| 2007-09-27 | $33.00 | $33.00 | 68 |
| 2007-09-26 | $34.00 | $34.00 | 1,705 |
| 2007-09-25 | $30.40 | $30.40 | 127 |
| 2007-09-24 | $30.00 | $30.00 | 476 |
| 2007-09-21 | $34.00 | $34.00 | 603 |
| 2007-09-20 | $32.00 | $32.00 | 292 |
| 2007-09-19 | $32.00 | $32.00 | 617 |
| 2007-09-18 | $34.00 | $34.00 | 447 |
| 2007-09-17 | $32.00 | $32.00 | 744 |
| 2007-09-14 | $31.00 | $31.00 | 562 |
| 2007-09-13 | $32.00 | $32.00 | 410 |
| 2007-09-12 | $32.00 | $32.00 | 706 |
| 2007-09-11 | $32.00 | $32.00 | 704 |
| 2007-09-10 | $34.00 | $34.00 | 235 |
| 2007-09-07 | $32.00 | $32.00 | 146 |
| 2007-09-06 | $36.00 | $36.00 | 687 |
| 2007-09-05 | $38.00 | $38.00 | 0 |
| 2007-09-04 | $38.00 | $38.00 | 20 |
| 2007-08-31 | $35.00 | $35.00 | 360 |
| 2007-08-30 | $33.00 | $33.00 | 252 |
| 2007-08-29 | $30.00 | $30.00 | 408 |
| 2007-08-28 | $31.00 | $31.00 | 114 |
| 2007-08-27 | $30.00 | $30.00 | 1,056 |
| 2007-08-24 | $38.00 | $38.00 | 85 |
| 2007-08-23 | $34.00 | $34.00 | 122 |
| 2007-08-22 | $36.00 | $36.00 | 128 |
| 2007-08-21 | $37.00 | $37.00 | 0 |
| 2007-08-20 | $37.00 | $37.00 | 640 |
| 2007-08-17 | $35.00 | $35.00 | 800 |
| 2007-08-16 | $29.00 | $29.00 | 1,902 |
| 2007-08-15 | $38.00 | $38.00 | 402 |
| 2007-08-14 | $44.00 | $44.00 | 512 |
| 2007-08-13 | $41.00 | $41.00 | 319 |
| 2007-08-10 | $44.00 | $44.00 | 410 |
| 2007-08-09 | $46.00 | $46.00 | 110 |
| 2007-08-08 | $46.00 | $46.00 | 366 |
| 2007-08-07 | $44.00 | $44.00 | 619 |
| 2007-08-06 | $40.00 | $40.00 | 314 |
| 2007-08-03 | $45.00 | $45.00 | 228 |
| 2007-08-02 | $45.00 | $45.00 | 5 |
| 2007-08-01 | $44.00 | $44.00 | 75 |
| 2007-07-31 | $54.00 | $54.00 | 187 |
| 2007-07-30 | $54.00 | $54.00 | 3,991 |
| 2007-07-27 | $44.00 | $44.00 | 967 |
| 2007-07-26 | $40.00 | $40.00 | 175 |
| 2007-07-25 | $37.00 | $37.00 | 478 |
| 2007-07-24 | $39.00 | $39.00 | 176 |
| 2007-07-23 | $40.00 | $40.00 | 220 |
| 2007-07-20 | $40.00 | $40.00 | 357 |
| 2007-07-19 | $40.00 | $40.00 | 40 |
| 2007-07-18 | $38.00 | $38.00 | 102 |
| 2007-07-17 | $40.00 | $40.00 | 495 |
| 2007-07-16 | $46.00 | $46.00 | 794 |
| 2007-07-13 | $44.00 | $44.00 | 850 |
| 2007-07-12 | $44.00 | $44.00 | 1,261 |
| 2007-07-11 | $36.00 | $36.00 | 394 |
| 2007-07-10 | $40.00 | $40.00 | 255 |
| 2007-07-09 | $40.00 | $40.00 | 322 |
| 2007-07-06 | $40.00 | $40.00 | 120 |
| 2007-07-05 | $39.00 | $39.00 | 652 |
| 2007-07-03 | $40.00 | $40.00 | 650 |
| 2007-07-02 | $36.00 | $36.00 | 587 |
| 2007-06-29 | $33.00 | $33.00 | 947 |
| 2007-06-28 | $27.00 | $27.00 | 250 |
| 2007-06-27 | $27.00 | $27.00 | 33 |
| 2007-06-26 | $26.00 | $26.00 | 538 |
| 2007-06-25 | $29.00 | $29.00 | 443 |
| 2007-06-22 | $34.00 | $34.00 | 993 |
| 2007-06-21 | $33.00 | $33.00 | 826 |
| 2007-06-20 | $35.00 | $35.00 | 250 |
| 2007-06-19 | $34.00 | $34.00 | 520 |
| 2007-06-18 | $34.00 | $34.00 | 456 |
| 2007-06-15 | $35.00 | $35.00 | 228 |
| 2007-06-14 | $35.00 | $35.00 | 237 |
| 2007-06-13 | $36.00 | $36.00 | 386 |
| 2007-06-12 | $41.00 | $41.00 | 771 |
| 2007-06-11 | $40.00 | $40.00 | 402 |
| 2007-06-08 | $38.00 | $38.00 | 50 |
| 2007-06-07 | $38.00 | $38.00 | 107 |
| 2007-06-06 | $40.00 | $40.00 | 157 |
| 2007-06-05 | $40.00 | $40.00 | 132 |
| 2007-06-04 | $40.00 | $40.00 | 470 |
| 2007-06-01 | $44.00 | $44.00 | 1,185 |
| 2007-05-31 | $29.00 | $29.00 | 822 |
| 2007-05-30 | $32.00 | $32.00 | 1,101 |
| 2007-05-29 | $34.00 | $34.00 | 1,819 |
| 2007-05-25 | $40.00 | $40.00 | 392 |
| 2007-05-24 | $44.00 | $44.00 | 213 |
| 2007-05-23 | $44.00 | $44.00 | 471 |
| 2007-05-22 | $48.00 | $48.00 | 487 |
| 2007-05-21 | $49.20 | $49.20 | 279 |
| 2007-05-18 | $50.00 | $50.00 | 1,299 |
| 2007-05-17 | $50.00 | $50.00 | 336 |
| 2007-05-16 | $44.00 | $44.00 | 290 |
| 2007-05-15 | $50.50 | $50.50 | 1,292 |
| 2007-05-14 | $52.00 | $52.00 | 1,758 |
| 2007-05-11 | $50.00 | $50.00 | 1,074 |
| 2007-05-10 | $47.00 | $47.00 | 1,528 |
| 2007-05-09 | $44.40 | $44.40 | 1,217 |
| 2007-05-08 | $40.80 | $40.80 | 501 |
| 2007-05-07 | $38.00 | $38.00 | 691 |
| 2007-05-04 | $42.00 | $42.00 | 544 |
| 2007-05-03 | $40.00 | $40.00 | 1,596 |
| 2007-05-02 | $42.00 | $42.00 | 2,242 |
| 2007-05-01 | $38.00 | $38.00 | 1,725 |
| 2007-04-30 | $45.00 | $45.00 | 7,122 |
| 2007-04-27 | $31.00 | $31.00 | 1,105 |
| 2007-04-26 | $34.00 | $34.00 | 1,432 |
| 2007-04-25 | $29.00 | $29.00 | 156 |
| 2007-04-24 | $30.00 | $30.00 | 1,224 |
| 2007-04-23 | $28.00 | $28.00 | 809 |
| 2007-04-20 | $25.00 | $25.00 | 394 |
| 2007-04-19 | $26.00 | $26.00 | 395 |
| 2007-04-18 | $28.00 | $28.00 | 639 |
| 2007-04-17 | $28.00 | $28.00 | 2,598 |
| 2007-04-16 | $27.00 | $27.00 | 815 |
| 2007-04-13 | $23.00 | $23.00 | 791 |
| 2007-04-12 | $24.00 | $24.00 | 748 |
| 2007-04-11 | $26.00 | $26.00 | 786 |
| 2007-04-10 | $28.00 | $28.00 | 1,416 |
| 2007-04-09 | $22.00 | $22.00 | 904 |
| 2007-04-05 | $26.00 | $26.00 | 1,991 |
| 2007-04-04 | $26.00 | $26.00 | 1,588 |
| 2007-04-03 | $20.00 | $20.00 | 562 |
| 2007-04-02 | $24.00 | $24.00 | 240 |
| 2007-03-30 | $20.00 | $20.00 | 554 |
| 2007-03-29 | $26.00 | $26.00 | 367 |
| 2007-03-28 | $24.00 | $24.00 | 736 |
| 2007-03-27 | $24.00 | $24.00 | 29 |
| 2007-03-26 | $28.00 | $28.00 | 1,175 |
| 2007-03-23 | $30.00 | $30.00 | 2,388 |
| 2007-03-22 | $32.00 | $32.00 | 9,114 |
| 2007-03-21 | $18.80 | $18.80 | 11,677 |
| 2007-03-20 | $16.40 | $16.40 | 4,191 |
| 2007-03-19 | $14.80 | $14.80 | 840 |
| 2007-03-16 | $14.60 | $14.60 | 10 |
| 2007-03-15 | $14.60 | $14.60 | 38 |
| 2007-03-14 | $15.00 | $15.00 | 434 |
| 2007-03-13 | $14.60 | $14.60 | 33 |
| 2007-03-12 | $15.00 | $15.00 | 316 |
| 2007-03-09 | $15.20 | $15.20 | 460 |
| 2007-03-08 | $15.20 | $15.20 | 405 |
| 2007-03-07 | $15.00 | $15.00 | 2,020 |
| 2007-03-06 | $16.00 | $16.00 | 4,796 |
| 2007-03-05 | $16.40 | $16.40 | 1,974 |
| 2007-03-02 | $16.00 | $16.00 | 420 |
| 2007-03-01 | $16.00 | $16.00 | 114 |
| 2007-02-28 | $16.00 | $16.00 | 672 |
| 2007-02-27 | $14.00 | $14.00 | 599 |
| 2007-02-26 | $15.00 | $15.00 | 2,821 |
| 2007-02-23 | $17.00 | $17.00 | 4,192 |
| 2007-02-22 | $17.00 | $17.00 | 128 |
| 2007-02-21 | $17.00 | $17.00 | 268 |
| 2007-02-20 | $17.00 | $17.00 | 2,911 |
| 2007-02-16 | $16.00 | $16.00 | 479 |
| 2007-02-15 | $18.00 | $18.00 | 1,502 |
| 2007-02-14 | $17.00 | $17.00 | 1,808 |
| 2007-02-13 | $19.00 | $19.00 | 436 |
| 2007-02-12 | $19.00 | $19.00 | 1,045 |
| 2007-02-09 | $20.00 | $20.00 | 215 |
| 2007-02-08 | $18.00 | $18.00 | 516 |
| 2007-02-07 | $20.00 | $20.00 | 1,179 |
| 2007-02-06 | $16.80 | $16.80 | 841 |
| 2007-02-05 | $17.20 | $17.20 | 290 |
| 2007-02-02 | $17.20 | $17.20 | 603 |
| 2007-02-01 | $20.00 | $20.00 | 1,248 |
| 2007-01-31 | $20.00 | $20.00 | 1,220 |
| 2007-01-30 | $17.80 | $17.80 | 2,419 |
| 2007-01-29 | $19.20 | $19.20 | 540 |
| 2007-01-26 | $20.00 | $20.00 | 5,061 |
| 2007-01-25 | $24.00 | $24.00 | 615 |
| 2007-01-24 | $23.60 | $23.60 | 959 |
| 2007-01-23 | $23.60 | $23.60 | 76 |
| 2007-01-22 | $24.00 | $24.00 | 479 |
| 2007-01-19 | $25.00 | $25.00 | 265 |
| 2007-01-18 | $26.00 | $26.00 | 892 |
| 2007-01-17 | $25.80 | $25.80 | 1,453 |
| 2007-01-16 | $28.20 | $28.20 | 6,706 |
| 2007-01-12 | $22.20 | $22.20 | 797 |
| 2007-01-11 | $25.00 | $25.00 | 420 |
| 2007-01-10 | $23.40 | $23.40 | 637 |
| 2007-01-09 | $25.20 | $25.20 | 1,434 |
| 2007-01-08 | $28.00 | $28.00 | 1,281 |
| 2007-01-05 | $26.20 | $26.20 | 1,334 |
| 2007-01-04 | $26.00 | $26.00 | 821 |
| 2007-01-03 | $26.00 | $26.00 | 469 |