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
- 2000-01-14 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 | $52.00 | $52.00 | 450 |
| 2007-12-28 | $46.00 | $46.00 | 763 |
| 2007-12-27 | $40.00 | $40.00 | 1,537 |
| 2007-12-26 | $40.00 | $40.00 | 1,477 |
| 2007-12-24 | $40.00 | $40.00 | 536 |
| 2007-12-21 | $36.00 | $36.00 | 574 |
| 2007-12-20 | $36.00 | $36.00 | 568 |
| 2007-12-19 | $38.00 | $38.00 | 302 |
| 2007-12-18 | $38.00 | $38.00 | 261 |
| 2007-12-17 | $40.00 | $40.00 | 336 |
| 2007-12-14 | $38.00 | $38.00 | 330 |
| 2007-12-13 | $40.00 | $40.00 | 2,148 |
| 2007-12-12 | $39.00 | $39.00 | 686 |
| 2007-12-11 | $39.00 | $39.00 | 150 |
| 2007-12-10 | $40.00 | $40.00 | 865 |
| 2007-12-07 | $38.00 | $38.00 | 563 |
| 2007-12-06 | $43.00 | $43.00 | 975 |
| 2007-12-05 | $44.00 | $44.00 | 2,707 |
| 2007-12-04 | $43.00 | $43.00 | 500 |
| 2007-12-03 | $42.00 | $42.00 | 847 |
| 2007-11-30 | $42.00 | $42.00 | 1,872 |
| 2007-11-29 | $42.00 | $42.00 | 576 |
| 2007-11-28 | $43.00 | $43.00 | 1,497 |
| 2007-11-27 | $36.00 | $36.00 | 735 |
| 2007-11-26 | $38.00 | $38.00 | 265 |
| 2007-11-23 | $38.00 | $38.00 | 51 |
| 2007-11-21 | $44.00 | $44.00 | 1,212 |
| 2007-11-20 | $42.00 | $42.00 | 300 |
| 2007-11-19 | $46.00 | $46.00 | 195 |
| 2007-11-16 | $44.00 | $44.00 | 542 |
| 2007-11-15 | $44.00 | $44.00 | 375 |
| 2007-11-14 | $40.00 | $40.00 | 486 |
| 2007-11-13 | $42.00 | $42.00 | 792 |
| 2007-11-12 | $42.00 | $42.00 | 100 |
| 2007-11-09 | $42.00 | $42.00 | 357 |
| 2007-11-08 | $48.00 | $48.00 | 10 |
| 2007-11-07 | $44.00 | $44.00 | 80 |
| 2007-11-06 | $48.00 | $48.00 | 175 |
| 2007-11-05 | $51.00 | $51.00 | 205 |
| 2007-11-02 | $51.00 | $51.00 | 240 |
| 2007-11-01 | $49.40 | $49.40 | 128 |
| 2007-10-31 | $50.00 | $50.00 | 1,954 |
| 2007-10-30 | $49.00 | $49.00 | 1,442 |
| 2007-10-29 | $50.00 | $50.00 | 1,513 |
| 2007-10-26 | $48.00 | $48.00 | 9,615 |
| 2007-10-25 | $40.00 | $40.00 | 157 |
| 2007-10-24 | $37.00 | $37.00 | 50 |
| 2007-10-23 | $37.00 | $37.00 | 1,040 |
| 2007-10-22 | $40.00 | $40.00 | 120 |
| 2007-10-19 | $42.00 | $42.00 | 456 |
| 2007-10-18 | $42.00 | $42.00 | 287 |
| 2007-10-17 | $43.00 | $43.00 | 662 |
| 2007-10-16 | $44.00 | $44.00 | 2,259 |
| 2007-10-15 | $36.00 | $36.00 | 490 |
| 2007-10-12 | $39.00 | $39.00 | 303 |
| 2007-10-11 | $45.00 | $45.00 | 510 |
| 2007-10-10 | $40.00 | $40.00 | 292 |
| 2007-10-09 | $39.00 | $39.00 | 579 |
| 2007-10-08 | $40.00 | $40.00 | 53 |
| 2007-10-05 | $41.00 | $41.00 | 25 |
| 2007-10-04 | $44.00 | $44.00 | 180 |
| 2007-10-03 | $41.00 | $41.00 | 100 |
| 2007-10-02 | $42.50 | $42.50 | 650 |
| 2007-10-01 | $52.00 | $52.00 | 130 |
| 2007-09-28 | $52.00 | $52.00 | 867 |
| 2007-09-27 | $40.00 | $40.00 | 1,020 |
| 2007-09-26 | $40.00 | $40.00 | 0 |
| 2007-09-25 | $40.00 | $40.00 | 790 |
| 2007-09-24 | $40.00 | $40.00 | 210 |
| 2007-09-21 | $46.00 | $46.00 | 287 |
| 2007-09-20 | $42.00 | $42.00 | 807 |
| 2007-09-19 | $36.00 | $36.00 | 2,314 |
| 2007-09-18 | $48.00 | $48.00 | 127 |
| 2007-09-17 | $60.00 | $60.00 | 307 |
| 2007-09-14 | $54.00 | $54.00 | 180 |
| 2007-09-13 | $64.00 | $64.00 | 45 |
| 2007-09-12 | $68.00 | $68.00 | 400 |
| 2007-09-11 | $72.00 | $72.00 | 225 |
| 2007-09-10 | $72.00 | $72.00 | 557 |
| 2007-09-07 | $70.00 | $70.00 | 75 |
| 2007-09-06 | $72.00 | $72.00 | 797 |
| 2007-09-05 | $72.00 | $72.00 | 225 |
| 2007-09-04 | $66.00 | $66.00 | 874 |
| 2007-08-31 | $78.00 | $78.00 | 805 |
| 2007-08-30 | $70.00 | $70.00 | 483 |
| 2007-08-29 | $70.00 | $70.00 | 318 |
| 2007-08-28 | $64.00 | $64.00 | 75 |
| 2007-08-27 | $76.00 | $76.00 | 623 |
| 2007-08-24 | $68.00 | $68.00 | 727 |
| 2007-08-23 | $58.00 | $58.00 | 161 |
| 2007-08-22 | $58.00 | $58.00 | 25 |
| 2007-08-21 | $52.00 | $52.00 | 28 |
| 2007-08-20 | $64.00 | $64.00 | 720 |
| 2007-08-17 | $66.00 | $66.00 | 718 |
| 2007-08-16 | $46.00 | $46.00 | 423 |
| 2007-08-15 | $56.20 | $56.20 | 130 |
| 2007-08-14 | $58.00 | $58.00 | 402 |
| 2007-08-13 | $60.00 | $60.00 | 475 |
| 2007-08-10 | $64.00 | $64.00 | 312 |
| 2007-08-09 | $64.00 | $64.00 | 267 |
| 2007-08-08 | $66.00 | $66.00 | 126 |
| 2007-08-07 | $66.00 | $66.00 | 179 |
| 2007-08-06 | $66.00 | $66.00 | 241 |
| 2007-08-03 | $70.00 | $70.00 | 32 |
| 2007-08-02 | $70.00 | $70.00 | 337 |
| 2007-08-01 | $78.00 | $78.00 | 910 |
| 2007-07-31 | $80.00 | $80.00 | 1,279 |
| 2007-07-30 | $74.00 | $74.00 | 362 |
| 2007-07-27 | $74.00 | $74.00 | 0 |
| 2007-07-26 | $74.00 | $74.00 | 900 |
| 2007-07-25 | $82.00 | $82.00 | 892 |
| 2007-07-24 | $78.00 | $78.00 | 1,055 |
| 2007-07-23 | $80.00 | $80.00 | 338 |
| 2007-07-20 | $70.00 | $70.00 | 357 |
| 2007-07-19 | $82.00 | $82.00 | 297 |
| 2007-07-18 | $78.00 | $78.00 | 75 |
| 2007-07-17 | $80.00 | $80.00 | 110 |
| 2007-07-16 | $85.80 | $85.80 | 72 |
| 2007-07-13 | $88.00 | $88.00 | 1,358 |
| 2007-07-12 | $75.80 | $75.80 | 112 |
| 2007-07-11 | $66.00 | $66.00 | 106 |
| 2007-07-10 | $74.00 | $74.00 | 370 |
| 2007-07-09 | $70.00 | $70.00 | 88 |
| 2007-07-06 | $70.00 | $70.00 | 350 |
| 2007-07-05 | $84.00 | $84.00 | 324 |
| 2007-07-03 | $70.00 | $70.00 | 0 |
| 2007-07-02 | $70.00 | $70.00 | 206 |
| 2007-06-29 | $80.00 | $80.00 | 683 |
| 2007-06-28 | $80.00 | $80.00 | 0 |
| 2007-06-27 | $80.00 | $80.00 | 0 |
| 2007-06-26 | $80.00 | $80.00 | 87 |
| 2007-06-25 | $70.00 | $70.00 | 50 |
| 2007-06-22 | $72.00 | $72.00 | 442 |
| 2007-06-21 | $74.00 | $74.00 | 275 |
| 2007-06-20 | $64.00 | $64.00 | 0 |
| 2007-06-19 | $64.00 | $64.00 | 50 |
| 2007-06-18 | $66.00 | $66.00 | 0 |
| 2007-06-15 | $66.00 | $66.00 | 10 |
| 2007-06-14 | $68.00 | $68.00 | 0 |
| 2007-06-13 | $68.00 | $68.00 | 0 |
| 2007-06-12 | $68.00 | $68.00 | 10 |
| 2007-06-11 | $68.00 | $68.00 | 13 |
| 2007-06-08 | $68.00 | $68.00 | 0 |
| 2007-06-07 | $68.00 | $68.00 | 205 |
| 2007-06-06 | $70.00 | $70.00 | 240 |
| 2007-06-05 | $66.00 | $66.00 | 164 |
| 2007-06-04 | $66.00 | $66.00 | 132 |
| 2007-06-01 | $88.00 | $88.00 | 1,314 |
| 2007-05-31 | $94.00 | $94.00 | 986 |
| 2007-05-30 | $86.00 | $86.00 | 344 |
| 2007-05-29 | $80.00 | $80.00 | 0 |
| 2007-05-25 | $80.00 | $80.00 | 187 |
| 2007-05-24 | $82.00 | $82.00 | 0 |
| 2007-05-23 | $82.00 | $82.00 | 0 |
| 2007-05-22 | $82.00 | $82.00 | 525 |
| 2007-05-21 | $78.00 | $78.00 | 100 |
| 2007-05-18 | $78.00 | $78.00 | 250 |
| 2007-05-17 | $74.00 | $74.00 | 325 |
| 2007-05-16 | $72.00 | $72.00 | 363 |
| 2007-05-15 | $86.00 | $86.00 | 222 |
| 2007-05-14 | $80.00 | $80.00 | 128 |
| 2007-05-11 | $88.00 | $88.00 | 280 |
| 2007-05-10 | $86.00 | $86.00 | 134 |
| 2007-05-09 | $72.00 | $72.00 | 229 |
| 2007-05-08 | $72.00 | $72.00 | 192 |
| 2007-05-07 | $74.00 | $74.00 | 122 |
| 2007-05-04 | $72.00 | $72.00 | 55 |
| 2007-05-03 | $74.00 | $74.00 | 100 |
| 2007-05-02 | $76.00 | $76.00 | 434 |
| 2007-05-01 | $80.00 | $80.00 | 75 |
| 2007-04-30 | $90.00 | $90.00 | 161 |
| 2007-04-27 | $90.00 | $90.00 | 358 |
| 2007-04-26 | $78.00 | $78.00 | 105 |
| 2007-04-25 | $86.00 | $86.00 | 473 |
| 2007-04-24 | $90.00 | $90.00 | 171 |
| 2007-04-23 | $90.00 | $90.00 | 64 |
| 2007-04-20 | $78.00 | $78.00 | 87 |
| 2007-04-19 | $90.00 | $90.00 | 126 |
| 2007-04-18 | $94.00 | $94.00 | 233 |
| 2007-04-17 | $62.00 | $62.00 | 172 |
| 2007-04-16 | $84.00 | $84.00 | 151 |
| 2007-04-13 | $88.00 | $88.00 | 92 |
| 2007-04-12 | $84.00 | $84.00 | 190 |
| 2007-04-11 | $95.50 | $95.50 | 367 |
| 2007-04-10 | $92.00 | $92.00 | 75 |
| 2007-04-09 | $92.00 | $92.00 | 5 |
| 2007-04-05 | $92.00 | $92.00 | 2 |
| 2007-04-04 | $92.00 | $92.00 | 448 |
| 2007-04-03 | $94.00 | $94.00 | 75 |
| 2007-04-02 | $94.00 | $94.00 | 417 |
| 2007-03-30 | $100.00 | $100.00 | 1,757 |
| 2007-03-29 | $100.00 | $100.00 | 717 |
| 2007-03-28 | $92.00 | $92.00 | 295 |
| 2007-03-27 | $88.00 | $88.00 | 20 |
| 2007-03-26 | $88.00 | $88.00 | 247 |
| 2007-03-23 | $84.00 | $84.00 | 76 |
| 2007-03-22 | $84.00 | $84.00 | 137 |
| 2007-03-21 | $72.00 | $72.00 | 25 |
| 2007-03-20 | $80.00 | $80.00 | 482 |
| 2007-03-19 | $76.00 | $76.00 | 402 |
| 2007-03-16 | $84.00 | $84.00 | 105 |
| 2007-03-15 | $80.00 | $80.00 | 57 |
| 2007-03-14 | $80.00 | $80.00 | 57 |
| 2007-03-13 | $72.00 | $72.00 | 70 |
| 2007-03-12 | $72.00 | $72.00 | 50 |
| 2007-03-09 | $84.00 | $84.00 | 627 |
| 2007-03-08 | $66.00 | $66.00 | 100 |
| 2007-03-07 | $72.00 | $72.00 | 0 |
| 2007-03-06 | $72.00 | $72.00 | 80 |
| 2007-03-05 | $78.00 | $78.00 | 567 |
| 2007-03-02 | $83.00 | $83.00 | 167 |
| 2007-03-01 | $71.00 | $71.00 | 550 |
| 2007-02-28 | $86.00 | $86.00 | 585 |
| 2007-02-27 | $80.00 | $80.00 | 722 |
| 2007-02-26 | $80.00 | $80.00 | 857 |
| 2007-02-23 | $78.00 | $78.00 | 410 |
| 2007-02-22 | $90.00 | $90.00 | 1,096 |
| 2007-02-21 | $80.00 | $80.00 | 115 |
| 2007-02-20 | $82.00 | $82.00 | 50 |
| 2007-02-16 | $80.00 | $80.00 | 2 |
| 2007-02-15 | $94.00 | $94.00 | 3 |
| 2007-02-14 | $94.00 | $94.00 | 117 |
| 2007-02-13 | $84.00 | $84.00 | 47 |
| 2007-02-12 | $86.00 | $86.00 | 447 |
| 2007-02-09 | $94.00 | $94.00 | 200 |
| 2007-02-08 | $90.00 | $90.00 | 5 |
| 2007-02-07 | $90.00 | $90.00 | 79 |
| 2007-02-06 | $84.00 | $84.00 | 322 |
| 2007-02-05 | $98.00 | $98.00 | 7 |
| 2007-02-02 | $90.00 | $90.00 | 195 |
| 2007-02-01 | $96.00 | $96.00 | 717 |
| 2007-01-31 | $94.00 | $94.00 | 49 |
| 2007-01-30 | $92.00 | $92.00 | 195 |
| 2007-01-29 | $92.00 | $92.00 | 55 |
| 2007-01-26 | $96.00 | $96.00 | 210 |
| 2007-01-25 | $100.00 | $100.00 | 1,003 |
| 2007-01-24 | $106.00 | $106.00 | 2,932 |
| 2007-01-23 | $82.00 | $82.00 | 777 |
| 2007-01-22 | $78.00 | $78.00 | 281 |
| 2007-01-19 | $67.00 | $67.00 | 162 |
| 2007-01-18 | $64.00 | $64.00 | 532 |
| 2007-01-17 | $60.00 | $60.00 | 411 |
| 2007-01-16 | $64.00 | $64.00 | 39 |
| 2007-01-12 | $64.00 | $64.00 | 50 |
| 2007-01-11 | $64.00 | $64.00 | 25 |
| 2007-01-10 | $66.00 | $66.00 | 50 |
| 2007-01-09 | $66.00 | $66.00 | 50 |
| 2007-01-08 | $62.00 | $62.00 | 0 |
| 2007-01-05 | $62.00 | $62.00 | 240 |
| 2007-01-04 | $66.00 | $66.00 | 5 |
| 2007-01-03 | $66.00 | $66.00 | 298 |