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
- 2003-07-15 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 | $68.50 | $68.50 | 500 |
| 2007-12-28 | $68.50 | $68.50 | 824 |
| 2007-12-27 | $66.50 | $66.50 | 388 |
| 2007-12-26 | $67.50 | $67.50 | 1,280 |
| 2007-12-24 | $63.00 | $63.00 | 750 |
| 2007-12-21 | $62.50 | $62.50 | 1,802 |
| 2007-12-20 | $64.00 | $64.00 | 730 |
| 2007-12-19 | $60.00 | $60.00 | 1,122 |
| 2007-12-18 | $54.50 | $54.50 | 776 |
| 2007-12-17 | $49.50 | $49.50 | 60 |
| 2007-12-14 | $49.50 | $49.50 | 0 |
| 2007-12-13 | $49.50 | $49.50 | 918 |
| 2007-12-12 | $50.00 | $50.00 | 1,582 |
| 2007-12-11 | $49.00 | $49.00 | 334 |
| 2007-12-10 | $48.50 | $48.50 | 40 |
| 2007-12-07 | $46.00 | $46.00 | 470 |
| 2007-12-06 | $46.00 | $46.00 | 254 |
| 2007-12-05 | $46.00 | $46.00 | 0 |
| 2007-12-04 | $46.00 | $46.00 | 314 |
| 2007-12-03 | $46.00 | $46.00 | 70 |
| 2007-11-30 | $45.50 | $45.50 | 150 |
| 2007-11-29 | $47.50 | $47.50 | 106 |
| 2007-11-28 | $47.50 | $47.50 | 2,010 |
| 2007-11-27 | $47.50 | $47.50 | 292 |
| 2007-11-26 | $45.00 | $45.00 | 472 |
| 2007-11-23 | $45.50 | $45.50 | 30 |
| 2007-11-21 | $46.50 | $46.50 | 0 |
| 2007-11-20 | $46.50 | $46.50 | 200 |
| 2007-11-19 | $47.00 | $47.00 | 0 |
| 2007-11-16 | $47.00 | $47.00 | 410 |
| 2007-11-15 | $46.00 | $46.00 | 358 |
| 2007-11-14 | $44.50 | $44.50 | 1,068 |
| 2007-11-13 | $47.00 | $47.00 | 1,162 |
| 2007-11-12 | $47.50 | $47.50 | 3,372 |
| 2007-11-09 | $47.00 | $47.00 | 250 |
| 2007-11-08 | $47.50 | $47.50 | 2,826 |
| 2007-11-07 | $47.50 | $47.50 | 700 |
| 2007-11-06 | $45.50 | $45.50 | 482 |
| 2007-11-05 | $45.00 | $45.00 | 8 |
| 2007-11-02 | $42.50 | $42.50 | 920 |
| 2007-11-01 | $46.50 | $46.50 | 3,188 |
| 2007-10-31 | $44.00 | $44.00 | 1,928 |
| 2007-10-30 | $38.00 | $38.00 | 760 |
| 2007-10-29 | $37.50 | $37.50 | 604 |
| 2007-10-26 | $34.50 | $34.50 | 236 |
| 2007-10-25 | $32.50 | $32.50 | 0 |
| 2007-10-24 | $32.50 | $32.50 | 1,130 |
| 2007-10-23 | $31.00 | $31.00 | 1,392 |
| 2007-10-22 | $28.00 | $28.00 | 184 |
| 2007-10-19 | $25.00 | $25.00 | 0 |
| 2007-10-18 | $25.00 | $25.00 | 114 |
| 2007-10-17 | $25.00 | $25.00 | 0 |
| 2007-10-16 | $25.00 | $25.00 | 1,132 |
| 2007-10-15 | $26.00 | $26.00 | 6 |
| 2007-10-12 | $25.50 | $25.50 | 0 |
| 2007-10-11 | $25.50 | $25.50 | 430 |
| 2007-10-10 | $26.50 | $26.50 | 0 |
| 2007-10-09 | $26.50 | $26.50 | 0 |
| 2007-10-08 | $26.50 | $26.50 | 442 |
| 2007-10-05 | $25.00 | $25.00 | 0 |
| 2007-10-04 | $25.00 | $25.00 | 0 |
| 2007-10-03 | $25.00 | $25.00 | 0 |
| 2007-10-02 | $25.00 | $25.00 | 0 |
| 2007-10-01 | $25.00 | $25.00 | 200 |
| 2007-09-28 | $25.00 | $25.00 | 0 |
| 2007-09-27 | $25.00 | $25.00 | 0 |
| 2007-09-26 | $25.00 | $25.00 | 0 |
| 2007-09-25 | $25.00 | $25.00 | 200 |
| 2007-09-24 | $25.00 | $25.00 | 0 |
| 2007-09-21 | $25.00 | $25.00 | 0 |
| 2007-09-20 | $25.00 | $25.00 | 308 |
| 2007-09-19 | $25.00 | $25.00 | 764 |
| 2007-09-18 | $25.00 | $25.00 | 0 |
| 2007-09-17 | $25.00 | $25.00 | 100 |
| 2007-09-14 | $23.50 | $23.50 | 0 |
| 2007-09-13 | $23.50 | $23.50 | 0 |
| 2007-09-12 | $23.50 | $23.50 | 190 |
| 2007-09-11 | $24.00 | $24.00 | 100 |
| 2007-09-10 | $22.50 | $22.50 | 20 |
| 2007-09-07 | $24.00 | $24.00 | 390 |
| 2007-09-06 | $23.50 | $23.50 | 660 |
| 2007-09-05 | $22.50 | $22.50 | 0 |
| 2007-09-04 | $22.50 | $22.50 | 0 |
| 2007-08-31 | $22.50 | $22.50 | 100 |
| 2007-08-30 | $24.50 | $24.50 | 150 |
| 2007-08-29 | $23.00 | $23.00 | 4 |
| 2007-08-28 | $25.00 | $25.00 | 0 |
| 2007-08-27 | $25.00 | $25.00 | 0 |
| 2007-08-24 | $25.00 | $25.00 | 0 |
| 2007-08-23 | $25.00 | $25.00 | 50 |
| 2007-08-22 | $25.00 | $25.00 | 1,200 |
| 2007-08-21 | $20.00 | $20.00 | 1,302 |
| 2007-08-20 | $21.50 | $21.50 | 30 |
| 2007-08-17 | $22.00 | $22.00 | 0 |
| 2007-08-16 | $22.00 | $22.00 | 800 |
| 2007-08-15 | $22.50 | $22.50 | 250 |
| 2007-08-14 | $21.00 | $21.00 | 0 |
| 2007-08-13 | $21.00 | $21.00 | 0 |
| 2007-08-10 | $21.00 | $21.00 | 80 |
| 2007-08-09 | $22.00 | $22.00 | 0 |
| 2007-08-08 | $22.00 | $22.00 | 0 |
| 2007-08-07 | $22.00 | $22.00 | 0 |
| 2007-08-06 | $22.00 | $22.00 | 0 |
| 2007-08-03 | $22.00 | $22.00 | 0 |
| 2007-08-02 | $22.00 | $22.00 | 410 |
| 2007-08-01 | $21.00 | $21.00 | 0 |
| 2007-07-31 | $21.00 | $21.00 | 0 |
| 2007-07-30 | $21.00 | $21.00 | 0 |
| 2007-07-27 | $21.00 | $21.00 | 0 |
| 2007-07-26 | $21.00 | $21.00 | 0 |
| 2007-07-25 | $21.00 | $21.00 | 0 |
| 2007-07-24 | $21.00 | $21.00 | 0 |
| 2007-07-23 | $21.00 | $21.00 | 0 |
| 2007-07-20 | $21.00 | $21.00 | 8 |
| 2007-07-19 | $22.50 | $22.50 | 0 |
| 2007-07-18 | $22.50 | $22.50 | 0 |
| 2007-07-17 | $22.50 | $22.50 | 102 |
| 2007-07-16 | $21.00 | $21.00 | 0 |
| 2007-07-13 | $21.00 | $21.00 | 0 |
| 2007-07-12 | $21.00 | $21.00 | 0 |
| 2007-07-11 | $21.00 | $21.00 | 80 |
| 2007-07-10 | $22.50 | $22.50 | 200 |
| 2007-07-09 | $21.00 | $21.00 | 20 |
| 2007-07-06 | $21.00 | $21.00 | 6 |
| 2007-07-05 | $21.00 | $21.00 | 60 |
| 2007-07-03 | $21.00 | $21.00 | 20 |
| 2007-07-02 | $21.00 | $21.00 | 50 |
| 2007-06-29 | $22.50 | $22.50 | 70 |
| 2007-06-28 | $21.00 | $21.00 | 0 |
| 2007-06-27 | $21.00 | $21.00 | 0 |
| 2007-06-26 | $21.00 | $21.00 | 0 |
| 2007-06-25 | $21.00 | $21.00 | 0 |
| 2007-06-22 | $21.00 | $21.00 | 0 |
| 2007-06-21 | $21.00 | $21.00 | 0 |
| 2007-06-20 | $21.00 | $21.00 | 6 |
| 2007-06-19 | $21.50 | $21.50 | 0 |
| 2007-06-18 | $21.50 | $21.50 | 0 |
| 2007-06-15 | $21.50 | $21.50 | 0 |
| 2007-06-14 | $21.50 | $21.50 | 708 |
| 2007-06-13 | $21.00 | $21.00 | 0 |
| 2007-06-12 | $21.00 | $21.00 | 494 |
| 2007-06-11 | $21.50 | $21.50 | 120 |
| 2007-06-08 | $22.50 | $22.50 | 40 |
| 2007-06-07 | $22.50 | $22.50 | 0 |
| 2007-06-06 | $22.50 | $22.50 | 100 |
| 2007-06-05 | $22.50 | $22.50 | 0 |
| 2007-06-04 | $22.50 | $22.50 | 6 |
| 2007-06-01 | $22.50 | $22.50 | 0 |
| 2007-05-31 | $22.50 | $22.50 | 60 |
| 2007-05-30 | $22.50 | $22.50 | 40 |
| 2007-05-29 | $22.50 | $22.50 | 200 |
| 2007-05-25 | $24.00 | $24.00 | 100 |
| 2007-05-24 | $22.50 | $22.50 | 0 |
| 2007-05-23 | $22.50 | $22.50 | 0 |
| 2007-05-22 | $22.50 | $22.50 | 0 |
| 2007-05-21 | $22.50 | $22.50 | 66 |
| 2007-05-18 | $23.50 | $23.50 | 200 |
| 2007-05-17 | $25.00 | $25.00 | 40 |
| 2007-05-16 | $22.50 | $22.50 | 26 |
| 2007-05-15 | $23.00 | $23.00 | 46 |
| 2007-05-14 | $23.50 | $23.50 | 800 |
| 2007-05-11 | $23.50 | $23.50 | 0 |
| 2007-05-10 | $23.50 | $23.50 | 0 |
| 2007-05-09 | $23.50 | $23.50 | 40 |
| 2007-05-08 | $23.50 | $23.50 | 20 |
| 2007-05-07 | $24.00 | $24.00 | 100 |
| 2007-05-04 | $24.00 | $24.00 | 212 |
| 2007-05-03 | $25.00 | $25.00 | 146 |
| 2007-05-02 | $26.50 | $26.50 | 0 |
| 2007-05-01 | $26.50 | $26.50 | 0 |
| 2007-04-30 | $26.50 | $26.50 | 120 |
| 2007-04-27 | $26.50 | $26.50 | 4 |
| 2007-04-26 | $26.50 | $26.50 | 120 |
| 2007-04-25 | $25.50 | $25.50 | 0 |
| 2007-04-24 | $25.50 | $25.50 | 0 |
| 2007-04-23 | $25.50 | $25.50 | 0 |
| 2007-04-20 | $25.50 | $25.50 | 0 |
| 2007-04-19 | $25.50 | $25.50 | 0 |
| 2007-04-18 | $25.50 | $25.50 | 0 |
| 2007-04-17 | $25.50 | $25.50 | 350 |
| 2007-04-16 | $25.50 | $25.50 | 162 |
| 2007-04-13 | $25.50 | $25.50 | 4 |
| 2007-04-12 | $25.50 | $25.50 | 46 |
| 2007-04-11 | $25.50 | $25.50 | 0 |
| 2007-04-10 | $25.50 | $25.50 | 0 |
| 2007-04-09 | $25.50 | $25.50 | 284 |
| 2007-04-05 | $25.00 | $25.00 | 0 |
| 2007-04-04 | $25.00 | $25.00 | 40 |
| 2007-04-03 | $25.00 | $25.00 | 40 |
| 2007-04-02 | $25.00 | $25.00 | 546 |
| 2007-03-30 | $26.00 | $26.00 | 522 |
| 2007-03-29 | $25.00 | $25.00 | 0 |
| 2007-03-28 | $25.00 | $25.00 | 400 |
| 2007-03-27 | $25.00 | $25.00 | 0 |
| 2007-03-26 | $25.00 | $25.00 | 102 |
| 2007-03-23 | $25.00 | $25.00 | 0 |
| 2007-03-22 | $25.00 | $25.00 | 0 |
| 2007-03-21 | $25.00 | $25.00 | 0 |
| 2007-03-20 | $25.00 | $25.00 | 534 |
| 2007-03-19 | $25.00 | $25.00 | 522 |
| 2007-03-16 | $23.50 | $23.50 | 70 |
| 2007-03-15 | $25.00 | $25.00 | 120 |
| 2007-03-14 | $25.00 | $25.00 | 1,012 |
| 2007-03-13 | $25.00 | $25.00 | 982 |
| 2007-03-12 | $27.50 | $27.50 | 490 |
| 2007-03-09 | $27.50 | $27.50 | 0 |
| 2007-03-08 | $27.50 | $27.50 | 0 |
| 2007-03-07 | $27.50 | $27.50 | 0 |
| 2007-03-06 | $27.50 | $27.50 | 0 |
| 2007-03-05 | $27.50 | $27.50 | 330 |
| 2007-03-02 | $26.00 | $26.00 | 0 |
| 2007-03-01 | $26.00 | $26.00 | 0 |
| 2007-02-28 | $26.00 | $26.00 | 0 |
| 2007-02-27 | $26.00 | $26.00 | 96 |
| 2007-02-26 | $27.00 | $27.00 | 38 |
| 2007-02-23 | $27.00 | $27.00 | 2 |
| 2007-02-22 | $27.50 | $27.50 | 120 |
| 2007-02-21 | $27.50 | $27.50 | 250 |
| 2007-02-20 | $30.00 | $30.00 | 20 |
| 2007-02-16 | $30.00 | $30.00 | 540 |
| 2007-02-15 | $29.00 | $29.00 | 356 |
| 2007-02-14 | $29.00 | $29.00 | 300 |
| 2007-02-13 | $30.00 | $30.00 | 100 |
| 2007-02-12 | $32.00 | $32.00 | 0 |
| 2007-02-09 | $32.00 | $32.00 | 0 |
| 2007-02-08 | $32.00 | $32.00 | 100 |
| 2007-02-07 | $31.00 | $31.00 | 0 |
| 2007-02-06 | $31.00 | $31.00 | 190 |
| 2007-02-05 | $32.50 | $32.50 | 328 |
| 2007-02-02 | $32.50 | $32.50 | 330 |
| 2007-02-01 | $31.50 | $31.50 | 242 |
| 2007-01-31 | $32.50 | $32.50 | 54 |
| 2007-01-30 | $35.50 | $35.50 | 518 |
| 2007-01-29 | $31.00 | $31.00 | 702 |
| 2007-01-26 | $32.00 | $32.00 | 392 |
| 2007-01-25 | $32.50 | $32.50 | 324 |
| 2007-01-24 | $32.00 | $32.00 | 720 |
| 2007-01-23 | $29.00 | $29.00 | 0 |
| 2007-01-22 | $29.00 | $29.00 | 520 |
| 2007-01-19 | $32.50 | $32.50 | 54 |
| 2007-01-18 | $32.50 | $32.50 | 156 |
| 2007-01-17 | $30.00 | $30.00 | 248 |
| 2007-01-16 | $27.50 | $27.50 | 316 |
| 2007-01-12 | $28.00 | $28.00 | 370 |
| 2007-01-11 | $26.00 | $26.00 | 468 |
| 2007-01-10 | $25.00 | $25.00 | 702 |
| 2007-01-09 | $25.00 | $25.00 | 140 |
| 2007-01-08 | $25.00 | $25.00 | 1,172 |
| 2007-01-05 | $21.50 | $21.50 | 318 |
| 2007-01-04 | $21.50 | $21.50 | 496 |
| 2007-01-03 | $21.50 | $21.50 | 520 |