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
- 2006-03-10 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 | $105.00 | $105.00 | 284 |
| 2007-12-28 | $113.75 | $113.75 | 108 |
| 2007-12-27 | $113.75 | $113.75 | 71 |
| 2007-12-26 | $131.25 | $131.25 | 160 |
| 2007-12-24 | $122.50 | $122.50 | 81 |
| 2007-12-21 | $113.75 | $113.75 | 153 |
| 2007-12-20 | $105.00 | $105.00 | 51 |
| 2007-12-19 | $96.25 | $96.25 | 74 |
| 2007-12-18 | $105.00 | $105.00 | 103 |
| 2007-12-17 | $148.75 | $148.75 | 90 |
| 2007-12-14 | $105.00 | $105.00 | 64 |
| 2007-12-13 | $122.50 | $122.50 | 74 |
| 2007-12-12 | $140.00 | $140.00 | 77 |
| 2007-12-11 | $140.00 | $140.00 | 77 |
| 2007-12-10 | $157.50 | $157.50 | 63 |
| 2007-12-07 | $157.50 | $157.50 | 39 |
| 2007-12-06 | $157.50 | $157.50 | 81 |
| 2007-12-05 | $166.25 | $166.25 | 79 |
| 2007-12-04 | $157.50 | $157.50 | 32 |
| 2007-12-03 | $175.00 | $175.00 | 38 |
| 2007-11-30 | $192.50 | $192.50 | 130 |
| 2007-11-29 | $175.00 | $175.00 | 76 |
| 2007-11-28 | $175.00 | $175.00 | 3 |
| 2007-11-27 | $175.00 | $175.00 | 19 |
| 2007-11-26 | $175.00 | $175.00 | 51 |
| 2007-11-23 | $210.00 | $210.00 | 10 |
| 2007-11-21 | $210.00 | $210.00 | 49 |
| 2007-11-20 | $175.00 | $175.00 | 12 |
| 2007-11-19 | $183.75 | $183.75 | 49 |
| 2007-11-16 | $201.25 | $201.25 | 86 |
| 2007-11-15 | $183.75 | $183.75 | 110 |
| 2007-11-14 | $192.50 | $192.50 | 27 |
| 2007-11-13 | $201.25 | $201.25 | 109 |
| 2007-11-12 | $192.50 | $192.50 | 224 |
| 2007-11-09 | $227.50 | $227.50 | 93 |
| 2007-11-08 | $236.25 | $236.25 | 38 |
| 2007-11-07 | $236.25 | $236.25 | 149 |
| 2007-11-06 | $245.00 | $245.00 | 52 |
| 2007-11-05 | $245.00 | $245.00 | 82 |
| 2007-11-02 | $236.25 | $236.25 | 55 |
| 2007-11-01 | $245.00 | $245.00 | 56 |
| 2007-10-31 | $271.25 | $271.25 | 97 |
| 2007-10-30 | $271.25 | $271.25 | 168 |
| 2007-10-29 | $280.00 | $280.00 | 42 |
| 2007-10-26 | $288.75 | $288.75 | 90 |
| 2007-10-25 | $288.75 | $288.75 | 47 |
| 2007-10-24 | $280.00 | $280.00 | 31 |
| 2007-10-23 | $288.75 | $288.75 | 36 |
| 2007-10-22 | $306.25 | $306.25 | 91 |
| 2007-10-19 | $306.25 | $306.25 | 43 |
| 2007-10-18 | $332.50 | $332.50 | 75 |
| 2007-10-17 | $306.25 | $306.25 | 60 |
| 2007-10-16 | $280.00 | $280.00 | 13 |
| 2007-10-15 | $288.75 | $288.75 | 51 |
| 2007-10-12 | $306.25 | $306.25 | 64 |
| 2007-10-11 | $306.25 | $306.25 | 91 |
| 2007-10-10 | $306.25 | $306.25 | 47 |
| 2007-10-09 | $306.25 | $306.25 | 57 |
| 2007-10-08 | $323.75 | $323.75 | 44 |
| 2007-10-05 | $332.50 | $332.50 | 94 |
| 2007-10-04 | $332.50 | $332.50 | 33 |
| 2007-10-03 | $315.00 | $315.00 | 33 |
| 2007-10-02 | $306.25 | $306.25 | 123 |
| 2007-10-01 | $306.25 | $306.25 | 169 |
| 2007-09-28 | $341.25 | $341.25 | 67 |
| 2007-09-27 | $341.25 | $341.25 | 105 |
| 2007-09-26 | $332.50 | $332.50 | 85 |
| 2007-09-25 | $341.25 | $341.25 | 124 |
| 2007-09-24 | $358.75 | $358.75 | 165 |
| 2007-09-21 | $402.50 | $402.50 | 152 |
| 2007-09-20 | $393.75 | $393.75 | 74 |
| 2007-09-19 | $402.50 | $402.50 | 113 |
| 2007-09-18 | $420.00 | $420.00 | 83 |
| 2007-09-17 | $420.00 | $420.00 | 55 |
| 2007-09-14 | $437.50 | $437.50 | 100 |
| 2007-09-13 | $420.00 | $420.00 | 109 |
| 2007-09-12 | $437.50 | $437.50 | 99 |
| 2007-09-11 | $428.75 | $428.75 | 115 |
| 2007-09-10 | $437.50 | $437.50 | 117 |
| 2007-09-07 | $402.50 | $402.50 | 86 |
| 2007-09-06 | $437.50 | $437.50 | 74 |
| 2007-09-05 | $437.50 | $437.50 | 30 |
| 2007-09-04 | $437.50 | $437.50 | 34 |
| 2007-08-31 | $472.50 | $472.50 | 14 |
| 2007-08-30 | $455.00 | $455.00 | 44 |
| 2007-08-29 | $455.00 | $455.00 | 22 |
| 2007-08-28 | $446.25 | $446.25 | 118 |
| 2007-08-27 | $428.75 | $428.75 | 326 |
| 2007-08-24 | $411.25 | $411.25 | 42 |
| 2007-08-23 | $420.00 | $420.00 | 58 |
| 2007-08-22 | $402.50 | $402.50 | 57 |
| 2007-08-21 | $393.75 | $393.75 | 84 |
| 2007-08-20 | $402.50 | $402.50 | 48 |
| 2007-08-17 | $446.25 | $446.25 | 236 |
| 2007-08-16 | $437.50 | $437.50 | 294 |
| 2007-08-15 | $455.00 | $455.00 | 111 |
| 2007-08-14 | $481.25 | $481.25 | 87 |
| 2007-08-13 | $472.50 | $472.50 | 83 |
| 2007-08-10 | $481.25 | $481.25 | 59 |
| 2007-08-09 | $525.00 | $525.00 | 161 |
| 2007-08-08 | $507.50 | $507.50 | 50 |
| 2007-08-07 | $490.00 | $490.00 | 116 |
| 2007-08-06 | $507.50 | $507.50 | 117 |
| 2007-08-03 | $568.75 | $568.75 | 66 |
| 2007-08-02 | $525.00 | $525.00 | 108 |
| 2007-08-01 | $551.25 | $551.25 | 152 |
| 2007-07-31 | $577.50 | $577.50 | 166 |
| 2007-07-30 | $595.00 | $595.00 | 51 |
| 2007-07-27 | $595.00 | $595.00 | 86 |
| 2007-07-26 | $586.25 | $586.25 | 90 |
| 2007-07-25 | $630.00 | $630.00 | 42 |
| 2007-07-24 | $647.50 | $647.50 | 131 |
| 2007-07-23 | $656.25 | $656.25 | 58 |
| 2007-07-20 | $656.25 | $656.25 | 85 |
| 2007-07-19 | $682.50 | $682.50 | 47 |
| 2007-07-18 | $717.50 | $717.50 | 97 |
| 2007-07-17 | $700.00 | $700.00 | 176 |
| 2007-07-16 | $735.00 | $735.00 | 124 |
| 2007-07-13 | $752.50 | $752.50 | 207 |
| 2007-07-12 | $822.50 | $822.50 | 877 |
| 2007-07-11 | $892.50 | $892.50 | 1,602 |
| 2007-07-10 | $778.75 | $778.75 | 1,104 |
| 2007-07-09 | $577.50 | $577.50 | 354 |
| 2007-07-06 | $647.50 | $647.50 | 113 |
| 2007-07-05 | $647.50 | $647.50 | 343 |
| 2007-07-03 | $691.25 | $691.25 | 238 |
| 2007-07-02 | $673.75 | $673.75 | 101 |
| 2007-06-29 | $700.00 | $700.00 | 251 |
| 2007-06-28 | $726.25 | $726.25 | 145 |
| 2007-06-27 | $761.25 | $761.25 | 161 |
| 2007-06-26 | $787.50 | $787.50 | 130 |
| 2007-06-25 | $787.50 | $787.50 | 508 |
| 2007-06-22 | $787.50 | $787.50 | 306 |
| 2007-06-21 | $831.25 | $831.25 | 252 |
| 2007-06-20 | $875.00 | $875.00 | 120 |
| 2007-06-19 | $875.00 | $875.00 | 178 |
| 2007-06-18 | $883.75 | $883.75 | 119 |
| 2007-06-15 | $892.50 | $892.50 | 125 |
| 2007-06-14 | $892.50 | $892.50 | 277 |
| 2007-06-13 | $910.00 | $910.00 | 520 |
| 2007-06-12 | $945.00 | $945.00 | 970 |
| 2007-06-11 | $866.25 | $866.25 | 187 |
| 2007-06-08 | $883.75 | $883.75 | 253 |
| 2007-06-07 | $901.25 | $901.25 | 54 |
| 2007-06-06 | $918.75 | $918.75 | 355 |
| 2007-06-05 | $901.25 | $901.25 | 96 |
| 2007-06-04 | $901.25 | $901.25 | 165 |
| 2007-06-01 | $980.00 | $980.00 | 191 |
| 2007-05-31 | $962.50 | $962.50 | 534 |
| 2007-05-30 | $848.75 | $848.75 | 318 |
| 2007-05-29 | $901.25 | $901.25 | 223 |
| 2007-05-25 | $910.00 | $910.00 | 284 |
| 2007-05-24 | $910.00 | $910.00 | 213 |
| 2007-05-23 | $962.50 | $962.50 | 129 |
| 2007-05-22 | $971.25 | $971.25 | 242 |
| 2007-05-21 | $936.25 | $936.25 | 439 |
| 2007-05-18 | $997.50 | $997.50 | 327 |
| 2007-05-17 | $1,050.00 | $1,050.00 | 543 |
| 2007-05-16 | $1,163.75 | $1,163.75 | 481 |
| 2007-05-15 | $1,225.00 | $1,225.00 | 1,512 |
| 2007-05-14 | $1,137.50 | $1,137.50 | 451 |
| 2007-05-11 | $1,198.75 | $1,198.75 | 357 |
| 2007-05-10 | $1,233.75 | $1,233.75 | 1,200 |
| 2007-05-09 | $1,303.75 | $1,303.75 | 1,598 |
| 2007-05-08 | $1,216.25 | $1,216.25 | 287 |
| 2007-05-07 | $1,216.25 | $1,216.25 | 324 |
| 2007-05-04 | $1,207.50 | $1,207.50 | 291 |
| 2007-05-03 | $1,233.75 | $1,233.75 | 874 |
| 2007-05-02 | $1,338.75 | $1,338.75 | 1,226 |
| 2007-05-01 | $1,268.75 | $1,268.75 | 746 |
| 2007-04-30 | $1,128.75 | $1,128.75 | 326 |
| 2007-04-27 | $1,137.50 | $1,137.50 | 253 |
| 2007-04-26 | $1,120.00 | $1,120.00 | 305 |
| 2007-04-25 | $1,120.00 | $1,120.00 | 752 |
| 2007-04-24 | $1,093.75 | $1,093.75 | 224 |
| 2007-04-23 | $1,085.00 | $1,085.00 | 385 |
| 2007-04-20 | $1,006.25 | $1,006.25 | 157 |
| 2007-04-19 | $1,032.50 | $1,032.50 | 321 |
| 2007-04-18 | $1,067.50 | $1,067.50 | 873 |
| 2007-04-17 | $971.25 | $971.25 | 236 |
| 2007-04-16 | $945.00 | $945.00 | 413 |
| 2007-04-13 | $1,006.25 | $1,006.25 | 316 |
| 2007-04-12 | $980.00 | $980.00 | 219 |
| 2007-04-11 | $988.75 | $988.75 | 120 |
| 2007-04-10 | $1,006.25 | $1,006.25 | 178 |
| 2007-04-09 | $997.50 | $997.50 | 365 |
| 2007-04-05 | $1,032.50 | $1,032.50 | 281 |
| 2007-04-04 | $1,085.00 | $1,085.00 | 435 |
| 2007-04-03 | $1,050.00 | $1,050.00 | 488 |
| 2007-04-02 | $1,050.00 | $1,050.00 | 492 |
| 2007-03-30 | $988.75 | $988.75 | 554 |
| 2007-03-29 | $1,023.75 | $1,023.75 | 1,776 |
| 2007-03-28 | $1,137.50 | $1,137.50 | 2,651 |
| 2007-03-27 | $892.50 | $892.50 | 278 |
| 2007-03-26 | $927.50 | $927.50 | 314 |
| 2007-03-23 | $980.00 | $980.00 | 306 |
| 2007-03-22 | $1,015.00 | $1,015.00 | 715 |
| 2007-03-21 | $1,102.50 | $1,102.50 | 1,326 |
| 2007-03-20 | $1,172.50 | $1,172.50 | 1,802 |
| 2007-03-19 | $1,058.75 | $1,058.75 | 1,568 |
| 2007-03-16 | $840.00 | $840.00 | 2,005 |
| 2007-03-15 | $857.50 | $857.50 | 1,024 |
| 2007-03-14 | $1,085.00 | $1,085.00 | 553 |
| 2007-03-13 | $1,225.00 | $1,225.00 | 495 |
| 2007-03-12 | $1,356.25 | $1,356.25 | 384 |
| 2007-03-09 | $1,382.50 | $1,382.50 | 665 |
| 2007-03-08 | $1,347.50 | $1,347.50 | 949 |
| 2007-03-07 | $1,356.25 | $1,356.25 | 436 |
| 2007-03-06 | $1,391.25 | $1,391.25 | 833 |
| 2007-03-05 | $1,338.75 | $1,338.75 | 473 |
| 2007-03-02 | $1,470.00 | $1,470.00 | 477 |
| 2007-03-01 | $1,575.00 | $1,575.00 | 1,559 |
| 2007-02-28 | $1,505.00 | $1,505.00 | 901 |
| 2007-02-27 | $1,540.00 | $1,540.00 | 1,198 |
| 2007-02-26 | $1,680.00 | $1,680.00 | 2,526 |
| 2007-02-23 | $1,592.50 | $1,592.50 | 2,010 |
| 2007-02-22 | $1,470.00 | $1,470.00 | 1,588 |
| 2007-02-21 | $1,408.75 | $1,408.75 | 4,728 |
| 2007-02-20 | $1,863.75 | $1,863.75 | 4,156 |
| 2007-02-16 | $1,671.25 | $1,671.25 | 1,162 |
| 2007-02-15 | $1,601.25 | $1,601.25 | 1,429 |
| 2007-02-14 | $1,513.75 | $1,513.75 | 1,249 |
| 2007-02-13 | $1,338.75 | $1,338.75 | 401 |
| 2007-02-12 | $1,225.00 | $1,225.00 | 284 |
| 2007-02-09 | $1,356.25 | $1,356.25 | 993 |
| 2007-02-08 | $1,268.75 | $1,268.75 | 592 |
| 2007-02-07 | $1,093.75 | $1,093.75 | 44 |
| 2007-02-06 | $1,163.75 | $1,163.75 | 75 |
| 2007-02-05 | $1,181.25 | $1,181.25 | 38 |
| 2007-02-02 | $1,137.50 | $1,137.50 | 157 |
| 2007-02-01 | $1,225.00 | $1,225.00 | 457 |
| 2007-01-31 | $1,198.75 | $1,198.75 | 254 |
| 2007-01-30 | $1,050.00 | $1,050.00 | 44 |
| 2007-01-29 | $1,015.00 | $1,015.00 | 28 |
| 2007-01-26 | $1,032.50 | $1,032.50 | 143 |
| 2007-01-25 | $936.25 | $936.25 | 187 |
| 2007-01-24 | $1,146.25 | $1,146.25 | 641 |
| 2007-01-23 | $1,041.25 | $1,041.25 | 97 |
| 2007-01-22 | $1,006.25 | $1,006.25 | 103 |
| 2007-01-19 | $962.50 | $962.50 | 13 |
| 2007-01-18 | $980.00 | $980.00 | 38 |
| 2007-01-17 | $927.50 | $927.50 | 66 |
| 2007-01-16 | $875.00 | $875.00 | 65 |
| 2007-01-12 | $805.00 | $805.00 | 41 |
| 2007-01-11 | $656.25 | $656.25 | 37 |
| 2007-01-10 | $726.25 | $726.25 | 14 |
| 2007-01-09 | $735.00 | $735.00 | 17 |
| 2007-01-08 | $708.75 | $708.75 | 42 |
| 2007-01-05 | $787.50 | $787.50 | 12 |
| 2007-01-04 | $770.00 | $770.00 | 13 |
| 2007-01-03 | $805.00 | $805.00 | 33 |