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
- 1996-05-09 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 | $30.50 | $35.99 | 0 |
| 2007-12-28 | $30.50 | $35.99 | 100 |
| 2007-12-27 | $29.05 | $34.28 | 200 |
| 2007-12-26 | $31.00 | $36.58 | 500 |
| 2007-12-24 | $30.70 | $36.23 | 100 |
| 2007-12-21 | $31.00 | $36.58 | 0 |
| 2007-12-20 | $31.00 | $36.58 | 5,600 |
| 2007-12-19 | $30.00 | $35.40 | 3,000 |
| 2007-12-18 | $30.00 | $35.40 | 0 |
| 2007-12-17 | $30.00 | $35.40 | 1,900 |
| 2007-12-14 | $30.50 | $35.99 | 3,200 |
| 2007-12-13 | $30.05 | $35.46 | 500 |
| 2007-12-12 | $30.60 | $35.43 | 1,100 |
| 2007-12-11 | $31.00 | $35.89 | 3,500 |
| 2007-12-10 | $33.00 | $38.21 | 300 |
| 2007-12-07 | $36.00 | $41.68 | 0 |
| 2007-12-06 | $36.00 | $41.68 | 0 |
| 2007-12-05 | $36.00 | $41.68 | 100 |
| 2007-12-04 | $37.00 | $42.84 | 100 |
| 2007-12-03 | $38.00 | $44.00 | 400 |
| 2007-11-30 | $41.00 | $47.47 | 300 |
| 2007-11-29 | $42.00 | $48.63 | 0 |
| 2007-11-28 | $42.00 | $48.63 | 0 |
| 2007-11-27 | $42.00 | $48.63 | 200 |
| 2007-11-26 | $44.00 | $50.94 | 0 |
| 2007-11-23 | $44.00 | $50.94 | 0 |
| 2007-11-21 | $44.00 | $50.94 | 0 |
| 2007-11-20 | $44.00 | $50.94 | 0 |
| 2007-11-19 | $44.00 | $50.94 | 0 |
| 2007-11-16 | $44.00 | $50.94 | 0 |
| 2007-11-15 | $44.00 | $50.94 | 0 |
| 2007-11-14 | $44.00 | $50.94 | 0 |
| 2007-11-13 | $44.00 | $50.94 | 0 |
| 2007-11-12 | $44.00 | $50.94 | 0 |
| 2007-11-09 | $44.00 | $50.94 | 300 |
| 2007-11-08 | $44.00 | $50.94 | 100 |
| 2007-11-07 | $45.00 | $52.10 | 0 |
| 2007-11-06 | $45.00 | $52.10 | 0 |
| 2007-11-05 | $45.00 | $52.10 | 0 |
| 2007-11-02 | $45.00 | $52.10 | 0 |
| 2007-11-01 | $45.00 | $52.10 | 0 |
| 2007-10-31 | $45.00 | $52.10 | 0 |
| 2007-10-30 | $45.00 | $52.10 | 0 |
| 2007-10-29 | $45.00 | $52.10 | 0 |
| 2007-10-26 | $45.00 | $52.10 | 0 |
| 2007-10-25 | $45.00 | $52.10 | 0 |
| 2007-10-24 | $45.00 | $52.10 | 0 |
| 2007-10-23 | $45.00 | $52.10 | 0 |
| 2007-10-22 | $45.00 | $52.10 | 0 |
| 2007-10-19 | $45.00 | $52.10 | 0 |
| 2007-10-18 | $45.00 | $52.10 | 0 |
| 2007-10-17 | $45.00 | $52.10 | 0 |
| 2007-10-16 | $45.00 | $52.10 | 0 |
| 2007-10-15 | $45.00 | $52.10 | 0 |
| 2007-10-12 | $45.00 | $52.10 | 0 |
| 2007-10-11 | $45.00 | $52.10 | 100 |
| 2007-10-10 | $45.00 | $52.10 | 0 |
| 2007-10-09 | $45.00 | $52.10 | 0 |
| 2007-10-08 | $45.00 | $52.10 | 0 |
| 2007-10-05 | $45.00 | $52.10 | 0 |
| 2007-10-04 | $45.00 | $52.10 | 0 |
| 2007-10-03 | $45.00 | $52.10 | 0 |
| 2007-10-02 | $45.00 | $52.10 | 100 |
| 2007-10-01 | $46.00 | $53.26 | 0 |
| 2007-09-28 | $46.00 | $53.26 | 100 |
| 2007-09-27 | $45.00 | $52.10 | 0 |
| 2007-09-26 | $45.00 | $52.10 | 0 |
| 2007-09-25 | $45.00 | $52.10 | 0 |
| 2007-09-24 | $45.00 | $52.10 | 0 |
| 2007-09-21 | $45.00 | $52.10 | 0 |
| 2007-09-20 | $45.00 | $52.10 | 0 |
| 2007-09-19 | $45.00 | $52.10 | 0 |
| 2007-09-18 | $45.00 | $52.10 | 0 |
| 2007-09-17 | $45.00 | $52.10 | 0 |
| 2007-09-14 | $45.00 | $52.10 | 0 |
| 2007-09-13 | $45.00 | $52.10 | 0 |
| 2007-09-12 | $45.00 | $51.42 | 0 |
| 2007-09-11 | $45.00 | $51.42 | 100 |
| 2007-09-10 | $45.75 | $52.27 | 0 |
| 2007-09-07 | $45.75 | $52.27 | 100 |
| 2007-09-06 | $45.00 | $51.42 | 0 |
| 2007-09-05 | $45.00 | $51.42 | 2,000 |
| 2007-09-04 | $46.75 | $53.42 | 2,000 |
| 2007-08-31 | $46.00 | $52.56 | 0 |
| 2007-08-30 | $46.00 | $52.56 | 0 |
| 2007-08-29 | $46.00 | $52.56 | 0 |
| 2007-08-28 | $46.00 | $52.56 | 0 |
| 2007-08-27 | $46.00 | $52.56 | 0 |
| 2007-08-24 | $46.00 | $52.56 | 0 |
| 2007-08-23 | $46.00 | $52.56 | 0 |
| 2007-08-22 | $46.00 | $52.56 | 0 |
| 2007-08-21 | $46.00 | $52.56 | 0 |
| 2007-08-20 | $46.00 | $52.56 | 0 |
| 2007-08-17 | $46.00 | $52.56 | 0 |
| 2007-08-16 | $46.00 | $52.56 | 0 |
| 2007-08-15 | $46.00 | $52.56 | 0 |
| 2007-08-14 | $46.00 | $52.56 | 0 |
| 2007-08-13 | $46.00 | $52.56 | 0 |
| 2007-08-10 | $46.00 | $52.56 | 0 |
| 2007-08-09 | $46.00 | $52.56 | 0 |
| 2007-08-08 | $46.00 | $52.56 | 0 |
| 2007-08-07 | $46.00 | $52.56 | 0 |
| 2007-08-06 | $46.00 | $52.56 | 0 |
| 2007-08-03 | $46.00 | $52.56 | 0 |
| 2007-08-02 | $46.00 | $52.56 | 0 |
| 2007-08-01 | $46.00 | $52.56 | 0 |
| 2007-07-31 | $46.00 | $52.56 | 100 |
| 2007-07-30 | $45.00 | $51.42 | 0 |
| 2007-07-27 | $45.00 | $51.42 | 0 |
| 2007-07-26 | $45.00 | $51.42 | 0 |
| 2007-07-25 | $45.00 | $51.42 | 0 |
| 2007-07-24 | $45.00 | $51.42 | 0 |
| 2007-07-23 | $45.00 | $51.42 | 0 |
| 2007-07-20 | $45.00 | $51.42 | 0 |
| 2007-07-19 | $45.00 | $51.42 | 0 |
| 2007-07-18 | $45.00 | $51.42 | 0 |
| 2007-07-17 | $45.00 | $51.42 | 0 |
| 2007-07-16 | $45.00 | $51.42 | 0 |
| 2007-07-13 | $45.00 | $51.42 | 0 |
| 2007-07-12 | $45.00 | $51.42 | 0 |
| 2007-07-11 | $45.00 | $51.42 | 0 |
| 2007-07-10 | $45.00 | $51.42 | 0 |
| 2007-07-09 | $45.00 | $51.42 | 0 |
| 2007-07-06 | $45.00 | $51.42 | 0 |
| 2007-07-05 | $45.00 | $51.42 | 0 |
| 2007-07-03 | $45.00 | $51.42 | 0 |
| 2007-07-02 | $45.00 | $51.42 | 0 |
| 2007-06-29 | $45.00 | $51.42 | 100 |
| 2007-06-28 | $44.55 | $50.90 | 0 |
| 2007-06-27 | $44.55 | $50.90 | 0 |
| 2007-06-26 | $44.55 | $50.90 | 0 |
| 2007-06-25 | $44.55 | $50.90 | 200 |
| 2007-06-22 | $45.58 | $52.08 | 0 |
| 2007-06-21 | $45.58 | $52.08 | 0 |
| 2007-06-20 | $45.58 | $52.08 | 0 |
| 2007-06-19 | $45.58 | $52.08 | 0 |
| 2007-06-18 | $45.58 | $52.08 | 0 |
| 2007-06-15 | $45.58 | $52.08 | 0 |
| 2007-06-14 | $45.58 | $52.08 | 0 |
| 2007-06-13 | $45.58 | $51.42 | 0 |
| 2007-06-12 | $45.58 | $51.42 | 0 |
| 2007-06-11 | $45.58 | $51.42 | 0 |
| 2007-06-08 | $45.58 | $51.42 | 0 |
| 2007-06-07 | $45.58 | $51.42 | 0 |
| 2007-06-06 | $45.58 | $51.42 | 0 |
| 2007-06-05 | $45.58 | $51.42 | 0 |
| 2007-06-04 | $45.58 | $51.42 | 0 |
| 2007-06-01 | $45.58 | $51.42 | 0 |
| 2007-05-31 | $45.58 | $51.42 | 0 |
| 2007-05-30 | $45.58 | $51.42 | 0 |
| 2007-05-29 | $45.58 | $51.42 | 87,400 |
| 2007-05-25 | $45.40 | $51.21 | 0 |
| 2007-05-24 | $45.40 | $51.21 | 0 |
| 2007-05-23 | $45.40 | $51.21 | 0 |
| 2007-05-22 | $45.40 | $51.21 | 0 |
| 2007-05-21 | $45.40 | $51.21 | 75,100 |
| 2007-05-18 | $45.38 | $51.19 | 0 |
| 2007-05-17 | $45.38 | $51.19 | 0 |
| 2007-05-16 | $45.38 | $51.19 | 0 |
| 2007-05-15 | $45.38 | $51.19 | 0 |
| 2007-05-14 | $45.38 | $51.19 | 0 |
| 2007-05-11 | $45.38 | $51.19 | 0 |
| 2007-05-10 | $45.38 | $51.19 | 0 |
| 2007-05-09 | $45.38 | $51.19 | 0 |
| 2007-05-08 | $45.38 | $51.19 | 0 |
| 2007-05-07 | $45.38 | $51.19 | 0 |
| 2007-05-04 | $45.38 | $51.19 | 0 |
| 2007-05-03 | $45.38 | $51.19 | 0 |
| 2007-05-02 | $45.38 | $51.19 | 0 |
| 2007-05-01 | $45.38 | $51.19 | 43,700 |
| 2007-04-30 | $44.40 | $50.09 | 0 |
| 2007-04-27 | $44.40 | $50.09 | 0 |
| 2007-04-26 | $44.40 | $50.09 | 0 |
| 2007-04-25 | $44.40 | $50.09 | 0 |
| 2007-04-24 | $44.40 | $50.09 | 0 |
| 2007-04-23 | $44.40 | $50.09 | 0 |
| 2007-04-20 | $44.40 | $50.09 | 1,700 |
| 2007-04-19 | $45.00 | $50.76 | 0 |
| 2007-04-18 | $45.00 | $50.76 | 0 |
| 2007-04-17 | $45.00 | $50.76 | 0 |
| 2007-04-16 | $45.00 | $50.76 | 0 |
| 2007-04-13 | $45.00 | $50.76 | 0 |
| 2007-04-12 | $45.00 | $50.76 | 0 |
| 2007-04-11 | $45.00 | $50.76 | 0 |
| 2007-04-10 | $45.00 | $50.76 | 0 |
| 2007-04-09 | $45.00 | $50.76 | 0 |
| 2007-04-05 | $45.00 | $50.76 | 0 |
| 2007-04-04 | $45.00 | $50.76 | 0 |
| 2007-04-03 | $45.00 | $50.76 | 0 |
| 2007-04-02 | $45.00 | $50.76 | 0 |
| 2007-03-30 | $45.00 | $50.76 | 0 |
| 2007-03-29 | $45.00 | $50.76 | 0 |
| 2007-03-28 | $45.00 | $50.76 | 0 |
| 2007-03-27 | $45.00 | $50.76 | 1,700 |
| 2007-03-26 | $45.50 | $51.33 | 0 |
| 2007-03-23 | $45.50 | $51.33 | 0 |
| 2007-03-22 | $45.50 | $51.33 | 0 |
| 2007-03-21 | $45.50 | $51.33 | 0 |
| 2007-03-20 | $45.50 | $51.33 | 0 |
| 2007-03-19 | $45.50 | $51.33 | 0 |
| 2007-03-16 | $45.50 | $51.33 | 50,000 |
| 2007-03-15 | $45.00 | $50.76 | 0 |
| 2007-03-14 | $45.00 | $50.76 | 900 |
| 2007-03-13 | $45.50 | $51.33 | 600 |
| 2007-03-12 | $46.17 | $52.08 | 0 |
| 2007-03-09 | $46.17 | $52.08 | 0 |
| 2007-03-08 | $46.17 | $52.08 | 0 |
| 2007-03-07 | $46.17 | $51.43 | 0 |
| 2007-03-06 | $46.17 | $51.43 | 0 |
| 2007-03-05 | $46.17 | $51.43 | 116,800 |
| 2007-03-02 | $45.75 | $50.96 | 151,400 |
| 2007-03-01 | $46.00 | $51.24 | 190,300 |
| 2007-02-28 | $44.50 | $49.57 | 500 |
| 2007-02-27 | $45.40 | $50.57 | 0 |
| 2007-02-26 | $45.40 | $50.57 | 0 |
| 2007-02-23 | $45.40 | $50.57 | 0 |
| 2007-02-22 | $45.40 | $50.57 | 7,500 |
| 2007-02-21 | $45.25 | $50.40 | 0 |
| 2007-02-20 | $45.25 | $50.40 | 0 |
| 2007-02-16 | $45.25 | $50.40 | 0 |
| 2007-02-15 | $45.25 | $50.40 | 18,300 |
| 2007-02-14 | $45.00 | $50.13 | 377,400 |
| 2007-02-13 | $45.00 | $50.13 | 22,500 |
| 2007-02-12 | $45.05 | $50.18 | 500 |
| 2007-02-09 | $44.75 | $49.85 | 10,800 |
| 2007-02-08 | $44.65 | $49.74 | 15,200 |
| 2007-02-07 | $44.75 | $49.85 | 61,700 |
| 2007-02-06 | $44.60 | $49.68 | 4,700 |
| 2007-02-05 | $44.50 | $49.57 | 0 |
| 2007-02-02 | $44.50 | $49.57 | 5,200 |
| 2007-02-01 | $44.50 | $49.57 | 0 |
| 2007-01-31 | $44.50 | $49.57 | 0 |
| 2007-01-30 | $44.50 | $49.57 | 0 |
| 2007-01-29 | $44.50 | $49.57 | 2,000 |
| 2007-01-26 | $44.50 | $49.57 | 3,000 |
| 2007-01-25 | $44.25 | $49.29 | 0 |
| 2007-01-24 | $44.25 | $49.29 | 3,000 |
| 2007-01-23 | $44.00 | $49.01 | 500 |
| 2007-01-22 | $44.00 | $49.01 | 1,100 |
| 2007-01-19 | $42.75 | $47.62 | 0 |
| 2007-01-18 | $42.75 | $47.62 | 0 |
| 2007-01-17 | $42.75 | $47.62 | 0 |
| 2007-01-16 | $42.75 | $47.62 | 0 |
| 2007-01-12 | $42.75 | $47.62 | 0 |
| 2007-01-11 | $42.75 | $47.62 | 0 |
| 2007-01-10 | $42.75 | $47.62 | 0 |
| 2007-01-09 | $42.75 | $47.62 | 1,000 |
| 2007-01-08 | $43.00 | $47.90 | 50,100 |
| 2007-01-05 | $43.13 | $48.04 | 63,200 |
| 2007-01-04 | $42.75 | $47.62 | 0 |
| 2007-01-03 | $42.75 | $47.62 | 0 |