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
- 2000-10-03 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 | $41.20 | $41.20 | 0 |
| 2007-12-28 | $41.20 | $41.20 | 100 |
| 2007-12-27 | $41.20 | $41.20 | 100 |
| 2007-12-26 | $35.80 | $35.80 | 0 |
| 2007-12-24 | $35.80 | $35.80 | 0 |
| 2007-12-21 | $35.80 | $35.80 | 126 |
| 2007-12-20 | $38.00 | $38.00 | 50 |
| 2007-12-19 | $39.20 | $39.20 | 130 |
| 2007-12-18 | $39.20 | $39.20 | 130 |
| 2007-12-17 | $33.00 | $33.00 | 0 |
| 2007-12-14 | $34.50 | $34.50 | 1,748 |
| 2007-12-13 | $34.50 | $34.50 | 1,748 |
| 2007-12-12 | $36.52 | $36.52 | 50 |
| 2007-12-11 | $39.91 | $39.91 | 150 |
| 2007-12-10 | $39.17 | $39.17 | 0 |
| 2007-12-07 | $38.40 | $38.40 | 0 |
| 2007-12-06 | $38.40 | $38.40 | 0 |
| 2007-12-05 | $38.40 | $38.40 | 0 |
| 2007-12-04 | $38.40 | $38.40 | 50 |
| 2007-12-03 | $38.40 | $38.40 | 0 |
| 2007-11-30 | $39.87 | $39.87 | 0 |
| 2007-11-29 | $39.87 | $39.87 | 5 |
| 2007-11-28 | $39.87 | $39.87 | 0 |
| 2007-11-27 | $40.00 | $40.00 | 34 |
| 2007-11-26 | $40.00 | $40.00 | 0 |
| 2007-11-23 | $44.00 | $44.00 | 2 |
| 2007-11-21 | $45.00 | $45.00 | 70 |
| 2007-11-20 | $45.00 | $45.00 | 70 |
| 2007-11-19 | $45.10 | $45.10 | 0 |
| 2007-11-16 | $45.10 | $45.10 | 80 |
| 2007-11-15 | $41.14 | $41.14 | 0 |
| 2007-11-14 | $41.14 | $41.14 | 25 |
| 2007-11-13 | $41.14 | $41.14 | 25 |
| 2007-11-12 | $47.35 | $47.35 | 100 |
| 2007-11-09 | $52.00 | $52.00 | 880 |
| 2007-11-08 | $59.00 | $59.00 | 0 |
| 2007-11-07 | $59.00 | $59.00 | 635 |
| 2007-11-06 | $59.00 | $59.00 | 635 |
| 2007-11-05 | $58.38 | $58.38 | 15 |
| 2007-11-02 | $63.10 | $63.10 | 250 |
| 2007-11-01 | $66.93 | $66.93 | 718 |
| 2007-10-31 | $44.00 | $44.00 | 0 |
| 2007-10-30 | $44.00 | $44.00 | 0 |
| 2007-10-29 | $44.00 | $44.00 | 0 |
| 2007-10-26 | $44.00 | $44.00 | 273 |
| 2007-10-25 | $43.00 | $43.00 | 181 |
| 2007-10-24 | $39.00 | $39.00 | 110 |
| 2007-10-23 | $39.00 | $39.00 | 110 |
| 2007-10-22 | $41.67 | $41.67 | 100 |
| 2007-10-19 | $39.50 | $39.50 | 173 |
| 2007-10-18 | $37.75 | $37.75 | 18 |
| 2007-10-17 | $38.20 | $38.20 | 1,040 |
| 2007-10-16 | $43.50 | $43.50 | 804 |
| 2007-10-15 | $43.50 | $43.50 | 804 |
| 2007-10-12 | $48.00 | $48.00 | 1,170 |
| 2007-10-11 | $42.99 | $42.99 | 210 |
| 2007-10-10 | $41.64 | $41.64 | 13 |
| 2007-10-09 | $40.50 | $40.50 | 465 |
| 2007-10-08 | $36.00 | $36.00 | 0 |
| 2007-10-05 | $36.00 | $36.00 | 100 |
| 2007-10-04 | $36.58 | $36.58 | 35 |
| 2007-10-03 | $32.90 | $32.90 | 0 |
| 2007-10-02 | $32.90 | $32.90 | 0 |
| 2007-10-01 | $32.90 | $32.90 | 0 |
| 2007-09-28 | $32.90 | $32.90 | 500 |
| 2007-09-27 | $35.50 | $35.50 | 570 |
| 2007-09-26 | $27.20 | $27.20 | 0 |
| 2007-09-25 | $27.20 | $27.20 | 0 |
| 2007-09-24 | $27.20 | $27.20 | 0 |
| 2007-09-21 | $27.20 | $27.20 | 0 |
| 2007-09-20 | $27.20 | $27.20 | 0 |
| 2007-09-19 | $27.20 | $27.20 | 545 |
| 2007-09-18 | $27.20 | $27.20 | 545 |
| 2007-09-17 | $27.20 | $27.20 | 0 |
| 2007-09-14 | $27.20 | $27.20 | 1,675 |
| 2007-09-13 | $29.00 | $29.00 | 750 |
| 2007-09-12 | $29.00 | $29.00 | 750 |
| 2007-09-11 | $26.50 | $26.50 | 0 |
| 2007-09-10 | $26.50 | $26.50 | 0 |
| 2007-09-07 | $26.50 | $26.50 | 0 |
| 2007-09-06 | $26.50 | $26.50 | 0 |
| 2007-09-05 | $26.50 | $26.50 | 0 |
| 2007-09-04 | $26.50 | $26.50 | 0 |
| 2007-08-31 | $26.50 | $26.50 | 50 |
| 2007-08-30 | $28.70 | $28.70 | 0 |
| 2007-08-29 | $28.70 | $28.70 | 0 |
| 2007-08-28 | $28.70 | $28.70 | 0 |
| 2007-08-27 | $28.70 | $28.70 | 0 |
| 2007-08-24 | $28.70 | $28.70 | 0 |
| 2007-08-23 | $28.70 | $28.70 | 100 |
| 2007-08-22 | $28.70 | $28.70 | 100 |
| 2007-08-21 | $27.50 | $27.50 | 0 |
| 2007-08-20 | $27.50 | $27.50 | 0 |
| 2007-08-17 | $27.50 | $27.50 | 0 |
| 2007-08-16 | $27.50 | $27.50 | 90 |
| 2007-08-15 | $32.69 | $32.69 | 0 |
| 2007-08-14 | $32.69 | $32.69 | 0 |
| 2007-08-13 | $32.69 | $32.69 | 0 |
| 2007-08-10 | $36.70 | $36.70 | 0 |
| 2007-08-09 | $36.70 | $36.70 | 0 |
| 2007-08-08 | $36.70 | $36.70 | 0 |
| 2007-08-07 | $36.70 | $36.70 | 0 |
| 2007-08-06 | $36.70 | $36.70 | 0 |
| 2007-08-03 | $36.70 | $36.70 | 10 |
| 2007-08-02 | $36.50 | $36.50 | 100 |
| 2007-08-01 | $35.00 | $35.00 | 65 |
| 2007-07-31 | $33.36 | $33.36 | 0 |
| 2007-07-30 | $33.36 | $33.36 | 0 |
| 2007-07-27 | $33.36 | $33.36 | 0 |
| 2007-07-26 | $33.36 | $33.36 | 0 |
| 2007-07-25 | $33.36 | $33.36 | 20 |
| 2007-07-24 | $36.00 | $36.00 | 0 |
| 2007-07-23 | $36.00 | $36.00 | 0 |
| 2007-07-20 | $36.00 | $36.00 | 0 |
| 2007-07-19 | $36.00 | $36.00 | 470 |
| 2007-07-18 | $37.00 | $37.00 | 140 |
| 2007-07-17 | $33.00 | $33.00 | 0 |
| 2007-07-16 | $33.00 | $33.00 | 0 |
| 2007-07-13 | $37.26 | $37.26 | 5 |
| 2007-07-12 | $23.00 | $23.00 | 0 |
| 2007-07-11 | $23.00 | $23.00 | 0 |
| 2007-07-10 | $23.00 | $23.00 | 0 |
| 2007-07-09 | $23.00 | $23.00 | 0 |
| 2007-07-06 | $23.00 | $23.00 | 0 |
| 2007-07-05 | $23.00 | $23.00 | 0 |
| 2007-07-03 | $23.00 | $23.00 | 0 |
| 2007-07-02 | $23.00 | $23.00 | 0 |
| 2007-06-29 | $23.00 | $23.00 | 0 |
| 2007-06-28 | $23.00 | $23.00 | 0 |
| 2007-06-27 | $23.00 | $23.00 | 0 |
| 2007-06-26 | $23.00 | $23.00 | 0 |
| 2007-06-25 | $23.00 | $23.00 | 0 |
| 2007-06-22 | $23.00 | $23.00 | 150 |
| 2007-06-21 | $21.89 | $21.89 | 0 |
| 2007-06-20 | $21.89 | $21.89 | 0 |
| 2007-06-19 | $21.89 | $21.89 | 50 |
| 2007-06-18 | $17.20 | $17.20 | 0 |
| 2007-06-15 | $17.20 | $17.20 | 0 |
| 2007-06-14 | $17.20 | $17.20 | 0 |
| 2007-06-13 | $17.20 | $17.20 | 0 |
| 2007-06-12 | $17.20 | $17.20 | 0 |
| 2007-06-11 | $17.20 | $17.20 | 0 |
| 2007-06-08 | $17.20 | $17.20 | 0 |
| 2007-06-07 | $17.20 | $17.20 | 0 |
| 2007-06-06 | $17.20 | $17.20 | 0 |
| 2007-06-05 | $17.20 | $17.20 | 0 |
| 2007-06-04 | $17.20 | $17.20 | 0 |
| 2007-06-01 | $17.20 | $17.20 | 0 |
| 2007-05-31 | $17.20 | $17.20 | 0 |
| 2007-05-30 | $17.20 | $17.20 | 0 |
| 2007-05-29 | $17.20 | $17.20 | 0 |
| 2007-05-25 | $17.20 | $17.20 | 0 |
| 2007-05-24 | $17.20 | $17.20 | 0 |
| 2007-05-23 | $17.20 | $17.20 | 0 |
| 2007-05-22 | $17.20 | $17.20 | 0 |
| 2007-05-21 | $17.20 | $17.20 | 0 |
| 2007-05-18 | $17.20 | $17.20 | 0 |
| 2007-05-17 | $17.20 | $17.20 | 0 |
| 2007-05-16 | $17.20 | $17.20 | 0 |
| 2007-05-15 | $17.20 | $17.20 | 0 |
| 2007-05-14 | $17.20 | $17.20 | 0 |
| 2007-05-11 | $17.20 | $17.20 | 0 |
| 2007-05-10 | $17.20 | $17.20 | 0 |
| 2007-05-09 | $17.20 | $17.20 | 10 |
| 2007-05-08 | $18.16 | $18.16 | 200 |
| 2007-05-07 | $19.20 | $19.20 | 0 |
| 2007-05-04 | $19.20 | $19.20 | 0 |
| 2007-05-03 | $19.20 | $19.20 | 0 |
| 2007-05-02 | $19.20 | $19.20 | 0 |
| 2007-05-01 | $19.20 | $19.20 | 0 |
| 2007-04-30 | $19.20 | $19.20 | 0 |
| 2007-04-27 | $19.20 | $19.20 | 0 |
| 2007-04-26 | $19.20 | $19.20 | 0 |
| 2007-04-25 | $19.20 | $19.20 | 0 |
| 2007-04-24 | $19.20 | $19.20 | 0 |
| 2007-04-23 | $19.20 | $19.20 | 0 |
| 2007-04-20 | $19.20 | $19.20 | 0 |
| 2007-04-19 | $19.20 | $19.20 | 40 |
| 2007-04-18 | $20.19 | $20.19 | 0 |
| 2007-04-17 | $20.19 | $20.19 | 0 |
| 2007-04-16 | $20.19 | $20.19 | 0 |
| 2007-04-13 | $20.19 | $20.19 | 10 |
| 2007-04-12 | $19.58 | $19.58 | 770 |
| 2007-04-11 | $20.00 | $20.00 | 0 |
| 2007-04-10 | $20.00 | $20.00 | 150 |
| 2007-04-09 | $21.36 | $21.36 | 0 |
| 2007-04-05 | $20.50 | $20.50 | 0 |
| 2007-04-04 | $20.50 | $20.50 | 0 |
| 2007-04-03 | $20.50 | $20.50 | 2 |
| 2007-04-02 | $20.50 | $20.50 | 0 |
| 2007-03-30 | $20.50 | $20.50 | 0 |
| 2007-03-29 | $20.50 | $20.50 | 0 |
| 2007-03-28 | $20.50 | $20.50 | 0 |
| 2007-03-27 | $20.50 | $20.50 | 0 |
| 2007-03-26 | $20.50 | $20.50 | 0 |
| 2007-03-23 | $20.50 | $20.50 | 0 |
| 2007-03-22 | $20.50 | $20.50 | 0 |
| 2007-03-21 | $20.50 | $20.50 | 0 |
| 2007-03-20 | $20.50 | $20.50 | 120 |
| 2007-03-19 | $20.00 | $20.00 | 0 |
| 2007-03-16 | $21.10 | $21.10 | 0 |
| 2007-03-15 | $21.10 | $21.10 | 0 |
| 2007-03-14 | $21.10 | $21.10 | 0 |
| 2007-03-13 | $21.10 | $21.10 | 30 |
| 2007-03-12 | $18.50 | $18.50 | 0 |
| 2007-03-09 | $18.50 | $18.50 | 1,375 |
| 2007-03-08 | $19.00 | $19.00 | 0 |
| 2007-03-07 | $19.00 | $19.00 | 0 |
| 2007-03-06 | $19.00 | $19.00 | 0 |
| 2007-03-05 | $19.00 | $19.00 | 0 |
| 2007-03-02 | $19.00 | $19.00 | 0 |
| 2007-03-01 | $19.00 | $19.00 | 0 |
| 2007-02-28 | $19.00 | $19.00 | 0 |
| 2007-02-27 | $19.00 | $19.00 | 0 |
| 2007-02-26 | $10.50 | $10.50 | 0 |
| 2007-02-23 | $10.50 | $10.50 | 0 |
| 2007-02-22 | $10.50 | $10.50 | 0 |
| 2007-02-21 | $10.50 | $10.50 | 0 |
| 2007-02-20 | $10.50 | $10.50 | 0 |
| 2007-02-16 | $10.50 | $10.50 | 0 |
| 2007-02-15 | $10.50 | $10.50 | 0 |
| 2007-02-14 | $10.50 | $10.50 | 0 |
| 2007-02-13 | $10.50 | $10.50 | 0 |
| 2007-02-12 | $10.50 | $10.50 | 0 |
| 2007-02-09 | $11.31 | $11.31 | 0 |
| 2007-02-08 | $8.42 | $8.42 | 0 |
| 2007-02-07 | $8.42 | $8.42 | 0 |
| 2007-02-06 | $8.42 | $8.42 | 0 |
| 2007-02-05 | $8.42 | $8.42 | 0 |
| 2007-02-02 | $8.42 | $8.42 | 0 |
| 2007-02-01 | $8.42 | $8.42 | 120 |
| 2007-01-31 | $7.50 | $7.50 | 0 |
| 2007-01-30 | $7.50 | $7.50 | 0 |
| 2007-01-29 | $7.50 | $7.50 | 0 |
| 2007-01-26 | $7.50 | $7.50 | 0 |
| 2007-01-25 | $7.50 | $7.50 | 0 |
| 2007-01-24 | $7.50 | $7.50 | 1,040 |
| 2007-01-23 | $9.51 | $9.51 | 0 |
| 2007-01-22 | $9.51 | $9.51 | 0 |
| 2007-01-19 | $9.51 | $9.51 | 0 |
| 2007-01-18 | $9.51 | $9.51 | 0 |
| 2007-01-17 | $9.51 | $9.51 | 100 |
| 2007-01-16 | $9.50 | $9.50 | 0 |
| 2007-01-12 | $9.50 | $9.50 | 0 |
| 2007-01-11 | $9.50 | $9.50 | 0 |
| 2007-01-10 | $9.50 | $9.50 | 0 |
| 2007-01-09 | $9.50 | $9.50 | 20 |
| 2007-01-08 | $12.00 | $12.00 | 0 |
| 2007-01-05 | $10.00 | $10.00 | 250 |
| 2007-01-04 | $9.40 | $9.40 | 0 |
| 2007-01-03 | $9.40 | $9.40 | 0 |