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
- 2001-12-26 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 | $70.00 | $70.00 | 41 |
| 2007-12-28 | $70.00 | $70.00 | 10 |
| 2007-12-27 | $70.00 | $70.00 | 19 |
| 2007-12-26 | $70.00 | $70.00 | 5 |
| 2007-12-24 | $65.00 | $65.00 | 0 |
| 2007-12-21 | $65.00 | $65.00 | 0 |
| 2007-12-20 | $65.00 | $65.00 | 0 |
| 2007-12-19 | $65.00 | $65.00 | 95 |
| 2007-12-18 | $52.00 | $52.00 | 5 |
| 2007-12-17 | $70.00 | $70.00 | 24 |
| 2007-12-14 | $70.00 | $70.00 | 0 |
| 2007-12-13 | $70.00 | $70.00 | 40 |
| 2007-12-12 | $70.00 | $70.00 | 0 |
| 2007-12-11 | $52.00 | $52.00 | 51 |
| 2007-12-10 | $52.00 | $52.00 | 85 |
| 2007-12-07 | $77.00 | $77.00 | 0 |
| 2007-12-06 | $77.00 | $77.00 | 12 |
| 2007-12-05 | $76.80 | $76.80 | 26 |
| 2007-12-04 | $62.00 | $62.00 | 145 |
| 2007-12-03 | $67.00 | $67.00 | 2 |
| 2007-11-30 | $67.00 | $67.00 | 63 |
| 2007-11-29 | $75.00 | $75.00 | 22 |
| 2007-11-28 | $65.00 | $65.00 | 2 |
| 2007-11-27 | $73.00 | $73.00 | 0 |
| 2007-11-26 | $73.00 | $73.00 | 16 |
| 2007-11-23 | $66.00 | $66.00 | 0 |
| 2007-11-21 | $66.00 | $66.00 | 135 |
| 2007-11-20 | $70.00 | $70.00 | 11 |
| 2007-11-19 | $72.50 | $72.50 | 105 |
| 2007-11-16 | $74.00 | $74.00 | 34 |
| 2007-11-15 | $75.20 | $75.20 | 51 |
| 2007-11-14 | $76.80 | $76.80 | 4 |
| 2007-11-13 | $77.50 | $77.50 | 0 |
| 2007-11-12 | $77.50 | $77.50 | 9 |
| 2007-11-09 | $77.00 | $77.00 | 48 |
| 2007-11-08 | $77.50 | $77.50 | 0 |
| 2007-11-07 | $77.50 | $77.50 | 38 |
| 2007-11-06 | $77.50 | $77.50 | 0 |
| 2007-11-05 | $77.50 | $77.50 | 0 |
| 2007-11-02 | $77.50 | $77.50 | 9 |
| 2007-11-01 | $77.50 | $77.50 | 3 |
| 2007-10-31 | $76.50 | $76.50 | 26 |
| 2007-10-30 | $70.00 | $70.00 | 21 |
| 2007-10-29 | $76.50 | $76.50 | 8 |
| 2007-10-26 | $76.50 | $76.50 | 12 |
| 2007-10-25 | $79.00 | $79.00 | 29 |
| 2007-10-24 | $81.00 | $81.00 | 42 |
| 2007-10-23 | $67.00 | $67.00 | 0 |
| 2007-10-22 | $67.00 | $67.00 | 128 |
| 2007-10-19 | $70.00 | $70.00 | 93 |
| 2007-10-18 | $68.00 | $68.00 | 20 |
| 2007-10-17 | $71.00 | $71.00 | 25 |
| 2007-10-16 | $71.00 | $71.00 | 41 |
| 2007-10-15 | $71.00 | $71.00 | 102 |
| 2007-10-12 | $80.00 | $80.00 | 16 |
| 2007-10-11 | $71.00 | $71.00 | 0 |
| 2007-10-10 | $71.00 | $71.00 | 0 |
| 2007-10-09 | $71.00 | $71.00 | 57 |
| 2007-10-08 | $71.00 | $71.00 | 0 |
| 2007-10-05 | $71.00 | $71.00 | 78 |
| 2007-10-04 | $69.00 | $69.00 | 18 |
| 2007-10-03 | $87.00 | $87.00 | 1 |
| 2007-10-02 | $84.00 | $84.00 | 21 |
| 2007-10-01 | $83.00 | $83.00 | 45 |
| 2007-09-28 | $85.00 | $85.00 | 15 |
| 2007-09-27 | $68.00 | $68.00 | 57 |
| 2007-09-26 | $79.00 | $79.00 | 1 |
| 2007-09-25 | $80.00 | $80.00 | 169 |
| 2007-09-24 | $75.00 | $75.00 | 212 |
| 2007-09-21 | $80.00 | $80.00 | 520 |
| 2007-09-20 | $65.00 | $65.00 | 24 |
| 2007-09-19 | $67.00 | $67.00 | 44 |
| 2007-09-18 | $55.00 | $55.00 | 11 |
| 2007-09-17 | $55.00 | $55.00 | 10 |
| 2007-09-14 | $67.00 | $67.00 | 0 |
| 2007-09-13 | $67.00 | $67.00 | 0 |
| 2007-09-12 | $67.00 | $67.00 | 21 |
| 2007-09-11 | $59.00 | $59.00 | 10 |
| 2007-09-10 | $67.00 | $67.00 | 1 |
| 2007-09-07 | $60.00 | $60.00 | 13 |
| 2007-09-06 | $67.00 | $67.00 | 0 |
| 2007-09-05 | $67.00 | $67.00 | 12 |
| 2007-09-04 | $67.00 | $67.00 | 0 |
| 2007-08-31 | $67.00 | $67.00 | 2 |
| 2007-08-30 | $67.00 | $67.00 | 0 |
| 2007-08-29 | $67.00 | $67.00 | 4 |
| 2007-08-28 | $71.00 | $71.00 | 0 |
| 2007-08-27 | $71.00 | $71.00 | 2 |
| 2007-08-24 | $60.00 | $60.00 | 0 |
| 2007-08-23 | $60.00 | $60.00 | 14 |
| 2007-08-22 | $55.00 | $55.00 | 20 |
| 2007-08-21 | $67.00 | $67.00 | 24 |
| 2007-08-20 | $72.50 | $72.50 | 29 |
| 2007-08-17 | $55.00 | $55.00 | 6 |
| 2007-08-16 | $63.00 | $63.00 | 3 |
| 2007-08-15 | $56.00 | $56.00 | 83 |
| 2007-08-14 | $60.00 | $60.00 | 0 |
| 2007-08-13 | $60.00 | $60.00 | 0 |
| 2007-08-10 | $56.00 | $56.00 | 2 |
| 2007-08-09 | $57.10 | $57.10 | 17 |
| 2007-08-08 | $57.10 | $57.10 | 30 |
| 2007-08-07 | $63.00 | $63.00 | 76 |
| 2007-08-06 | $72.00 | $72.00 | 0 |
| 2007-08-03 | $72.50 | $72.50 | 25 |
| 2007-08-02 | $60.00 | $60.00 | 40 |
| 2007-08-01 | $64.00 | $64.00 | 0 |
| 2007-07-31 | $65.00 | $65.00 | 44 |
| 2007-07-30 | $70.00 | $70.00 | 10 |
| 2007-07-27 | $72.00 | $72.00 | 63 |
| 2007-07-26 | $65.00 | $65.00 | 0 |
| 2007-07-25 | $65.90 | $65.90 | 236 |
| 2007-07-24 | $49.00 | $49.00 | 57 |
| 2007-07-23 | $40.00 | $40.00 | 196 |
| 2007-07-20 | $51.00 | $51.00 | 190 |
| 2007-07-19 | $60.00 | $60.00 | 0 |
| 2007-07-18 | $60.00 | $60.00 | 46 |
| 2007-07-17 | $62.00 | $62.00 | 0 |
| 2007-07-16 | $62.00 | $62.00 | 193 |
| 2007-07-13 | $65.00 | $65.00 | 10 |
| 2007-07-12 | $65.00 | $65.00 | 0 |
| 2007-07-11 | $65.00 | $65.00 | 2 |
| 2007-07-10 | $65.00 | $65.00 | 0 |
| 2007-07-09 | $65.00 | $65.00 | 65 |
| 2007-07-06 | $62.00 | $62.00 | 117 |
| 2007-07-05 | $59.00 | $59.00 | 0 |
| 2007-07-03 | $59.00 | $59.00 | 38 |
| 2007-07-02 | $59.00 | $59.00 | 56 |
| 2007-06-29 | $65.00 | $65.00 | 1 |
| 2007-06-28 | $65.00 | $65.00 | 15 |
| 2007-06-27 | $62.00 | $62.00 | 40 |
| 2007-06-26 | $65.00 | $65.00 | 45 |
| 2007-06-25 | $70.00 | $70.00 | 0 |
| 2007-06-22 | $70.00 | $70.00 | 10 |
| 2007-06-21 | $68.00 | $68.00 | 29 |
| 2007-06-20 | $73.00 | $73.00 | 84 |
| 2007-06-19 | $70.00 | $70.00 | 3 |
| 2007-06-18 | $69.00 | $69.00 | 18 |
| 2007-06-15 | $70.00 | $70.00 | 31 |
| 2007-06-14 | $71.00 | $71.00 | 0 |
| 2007-06-13 | $71.00 | $71.00 | 0 |
| 2007-06-12 | $71.00 | $71.00 | 59 |
| 2007-06-11 | $74.00 | $74.00 | 0 |
| 2007-06-08 | $74.00 | $74.00 | 0 |
| 2007-06-07 | $74.00 | $74.00 | 43 |
| 2007-06-06 | $66.00 | $66.00 | 4 |
| 2007-06-05 | $66.00 | $66.00 | 45 |
| 2007-06-04 | $66.00 | $66.00 | 114 |
| 2007-06-01 | $73.00 | $73.00 | 65 |
| 2007-05-31 | $74.00 | $74.00 | 17 |
| 2007-05-30 | $61.00 | $61.00 | 9 |
| 2007-05-29 | $62.00 | $62.00 | 44 |
| 2007-05-25 | $61.00 | $61.00 | 53 |
| 2007-05-24 | $70.00 | $70.00 | 106 |
| 2007-05-23 | $73.00 | $73.00 | 28 |
| 2007-05-22 | $70.00 | $70.00 | 0 |
| 2007-05-21 | $70.00 | $70.00 | 79 |
| 2007-05-18 | $73.00 | $73.00 | 235 |
| 2007-05-17 | $74.00 | $74.00 | 53 |
| 2007-05-16 | $70.00 | $70.00 | 51 |
| 2007-05-15 | $70.00 | $70.00 | 365 |
| 2007-05-14 | $45.00 | $45.00 | 185 |
| 2007-05-11 | $70.00 | $70.00 | 37 |
| 2007-05-10 | $70.00 | $70.00 | 48 |
| 2007-05-09 | $65.00 | $65.00 | 0 |
| 2007-05-08 | $65.00 | $65.00 | 0 |
| 2007-05-07 | $65.00 | $65.00 | 0 |
| 2007-05-04 | $65.00 | $65.00 | 0 |
| 2007-05-03 | $65.00 | $65.00 | 3 |
| 2007-05-02 | $65.00 | $65.00 | 0 |
| 2007-05-01 | $77.70 | $77.70 | 105 |
| 2007-04-30 | $65.00 | $65.00 | 11 |
| 2007-04-27 | $64.00 | $64.00 | 0 |
| 2007-04-26 | $64.00 | $64.00 | 85 |
| 2007-04-25 | $70.00 | $70.00 | 7 |
| 2007-04-24 | $70.00 | $70.00 | 0 |
| 2007-04-23 | $70.00 | $70.00 | 115 |
| 2007-04-20 | $74.00 | $74.00 | 86 |
| 2007-04-19 | $73.50 | $73.50 | 96 |
| 2007-04-18 | $72.50 | $72.50 | 9 |
| 2007-04-17 | $62.00 | $62.00 | 58 |
| 2007-04-16 | $65.00 | $65.00 | 127 |
| 2007-04-13 | $75.50 | $75.50 | 10 |
| 2007-04-12 | $70.00 | $70.00 | 32 |
| 2007-04-11 | $65.00 | $65.00 | 110 |
| 2007-04-10 | $70.00 | $70.00 | 95 |
| 2007-04-09 | $75.00 | $75.00 | 67 |
| 2007-04-05 | $65.00 | $65.00 | 25 |
| 2007-04-04 | $65.00 | $65.00 | 56 |
| 2007-04-03 | $77.00 | $77.00 | 0 |
| 2007-04-02 | $77.00 | $77.00 | 15 |
| 2007-03-30 | $77.70 | $77.70 | 0 |
| 2007-03-29 | $77.70 | $77.70 | 0 |
| 2007-03-28 | $77.70 | $77.70 | 10 |
| 2007-03-27 | $77.70 | $77.70 | 0 |
| 2007-03-26 | $77.70 | $77.70 | 11 |
| 2007-03-23 | $66.00 | $66.00 | 0 |
| 2007-03-22 | $66.00 | $66.00 | 26 |
| 2007-03-21 | $72.50 | $72.50 | 0 |
| 2007-03-20 | $72.50 | $72.50 | 42 |
| 2007-03-19 | $72.50 | $72.50 | 51 |
| 2007-03-16 | $70.00 | $70.00 | 65 |
| 2007-03-15 | $73.50 | $73.50 | 20 |
| 2007-03-14 | $70.00 | $70.00 | 51 |
| 2007-03-13 | $77.00 | $77.00 | 27 |
| 2007-03-12 | $78.00 | $78.00 | 202 |
| 2007-03-09 | $61.00 | $61.00 | 0 |
| 2007-03-08 | $61.00 | $61.00 | 0 |
| 2007-03-07 | $61.00 | $61.00 | 2 |
| 2007-03-06 | $79.00 | $79.00 | 2 |
| 2007-03-05 | $79.00 | $79.00 | 15 |
| 2007-03-02 | $80.00 | $80.00 | 0 |
| 2007-03-01 | $80.00 | $80.00 | 0 |
| 2007-02-28 | $80.00 | $80.00 | 55 |
| 2007-02-27 | $80.00 | $80.00 | 0 |
| 2007-02-26 | $80.00 | $80.00 | 140 |
| 2007-02-23 | $80.00 | $80.00 | 8 |
| 2007-02-22 | $80.00 | $80.00 | 0 |
| 2007-02-21 | $80.00 | $80.00 | 10 |
| 2007-02-20 | $80.00 | $80.00 | 22 |
| 2007-02-16 | $80.00 | $80.00 | 0 |
| 2007-02-15 | $80.00 | $80.00 | 40 |
| 2007-02-14 | $80.00 | $80.00 | 0 |
| 2007-02-13 | $80.00 | $80.00 | 10 |
| 2007-02-12 | $84.00 | $84.00 | 15 |
| 2007-02-09 | $82.00 | $82.00 | 114 |
| 2007-02-08 | $79.50 | $79.50 | 0 |
| 2007-02-07 | $79.50 | $79.50 | 0 |
| 2007-02-06 | $79.50 | $79.50 | 13 |
| 2007-02-05 | $81.00 | $81.00 | 43 |
| 2007-02-02 | $79.00 | $79.00 | 0 |
| 2007-02-01 | $79.00 | $79.00 | 25 |
| 2007-01-31 | $82.00 | $82.00 | 5 |
| 2007-01-30 | $82.00 | $82.00 | 44 |
| 2007-01-29 | $79.00 | $79.00 | 6 |
| 2007-01-26 | $78.00 | $78.00 | 16 |
| 2007-01-25 | $80.00 | $80.00 | 4 |
| 2007-01-24 | $80.00 | $80.00 | 2 |
| 2007-01-23 | $80.00 | $80.00 | 21 |
| 2007-01-22 | $78.00 | $78.00 | 87 |
| 2007-01-19 | $65.00 | $65.00 | 8 |
| 2007-01-18 | $82.00 | $82.00 | 4 |
| 2007-01-17 | $82.00 | $82.00 | 12 |
| 2007-01-16 | $76.00 | $76.00 | 23 |
| 2007-01-12 | $76.00 | $76.00 | 8 |
| 2007-01-11 | $75.00 | $75.00 | 0 |
| 2007-01-10 | $75.00 | $75.00 | 26 |
| 2007-01-09 | $75.00 | $75.00 | 17 |
| 2007-01-08 | $65.00 | $65.00 | 92 |
| 2007-01-05 | $77.00 | $77.00 | 2 |
| 2007-01-04 | $76.00 | $76.00 | 0 |
| 2007-01-03 | $76.00 | $76.00 | 0 |