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
- 2001-12-14 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 | $40.64 | $40.64 | 3,044 |
| 2007-12-28 | $40.32 | $40.32 | 619 |
| 2007-12-27 | $40.00 | $40.00 | 1,788 |
| 2007-12-26 | $40.00 | $40.00 | 1,044 |
| 2007-12-24 | $40.00 | $40.00 | 644 |
| 2007-12-21 | $40.00 | $40.00 | 1,206 |
| 2007-12-20 | $39.36 | $39.36 | 2,744 |
| 2007-12-19 | $37.92 | $37.92 | 1,556 |
| 2007-12-18 | $38.08 | $38.08 | 1,856 |
| 2007-12-17 | $38.40 | $38.40 | 106 |
| 2007-12-14 | $39.20 | $39.20 | 144 |
| 2007-12-13 | $39.20 | $39.20 | 2,300 |
| 2007-12-12 | $40.00 | $40.00 | 1,181 |
| 2007-12-11 | $40.00 | $40.00 | 2,138 |
| 2007-12-10 | $39.20 | $39.20 | 1,644 |
| 2007-12-07 | $38.56 | $38.56 | 538 |
| 2007-12-06 | $38.72 | $38.72 | 838 |
| 2007-12-05 | $38.40 | $38.40 | 531 |
| 2007-12-04 | $38.40 | $38.40 | 225 |
| 2007-12-03 | $37.60 | $37.60 | 2,456 |
| 2007-11-30 | $36.00 | $36.00 | 1,156 |
| 2007-11-29 | $33.60 | $33.60 | 919 |
| 2007-11-28 | $34.40 | $34.40 | 413 |
| 2007-11-27 | $34.88 | $34.88 | 1,075 |
| 2007-11-26 | $34.88 | $34.88 | 3,075 |
| 2007-11-23 | $34.40 | $34.40 | 288 |
| 2007-11-21 | $35.68 | $35.68 | 425 |
| 2007-11-20 | $34.88 | $34.88 | 313 |
| 2007-11-19 | $36.80 | $36.80 | 500 |
| 2007-11-16 | $35.20 | $35.20 | 2,344 |
| 2007-11-15 | $37.76 | $37.76 | 1,013 |
| 2007-11-14 | $39.36 | $39.36 | 2,181 |
| 2007-11-13 | $39.36 | $39.36 | 1,081 |
| 2007-11-12 | $37.76 | $37.76 | 4,788 |
| 2007-11-09 | $41.60 | $41.60 | 1,169 |
| 2007-11-08 | $38.56 | $38.56 | 425 |
| 2007-11-07 | $43.20 | $43.20 | 750 |
| 2007-11-06 | $43.20 | $43.20 | 494 |
| 2007-11-05 | $46.40 | $46.40 | 3,019 |
| 2007-11-02 | $43.20 | $43.20 | 0 |
| 2007-11-01 | $43.20 | $43.20 | 850 |
| 2007-10-31 | $44.00 | $44.00 | 1,238 |
| 2007-10-30 | $44.00 | $44.00 | 2,619 |
| 2007-10-29 | $40.00 | $40.00 | 3,269 |
| 2007-10-26 | $37.60 | $37.60 | 588 |
| 2007-10-25 | $37.60 | $37.60 | 669 |
| 2007-10-24 | $38.40 | $38.40 | 1,125 |
| 2007-10-23 | $39.04 | $39.04 | 2,325 |
| 2007-10-22 | $36.64 | $36.64 | 1,450 |
| 2007-10-19 | $37.60 | $37.60 | 3,169 |
| 2007-10-18 | $37.60 | $37.60 | 2,138 |
| 2007-10-17 | $37.60 | $37.60 | 3,256 |
| 2007-10-16 | $38.40 | $38.40 | 381 |
| 2007-10-15 | $39.20 | $39.20 | 2,438 |
| 2007-10-12 | $38.40 | $38.40 | 7,769 |
| 2007-10-11 | $36.80 | $36.80 | 5,350 |
| 2007-10-10 | $36.64 | $36.64 | 231 |
| 2007-10-09 | $36.00 | $36.00 | 319 |
| 2007-10-08 | $37.60 | $37.60 | 763 |
| 2007-10-05 | $36.80 | $36.80 | 531 |
| 2007-10-04 | $38.24 | $38.24 | 231 |
| 2007-10-03 | $37.60 | $37.60 | 1,100 |
| 2007-10-02 | $36.96 | $36.96 | 131 |
| 2007-10-01 | $38.40 | $38.40 | 713 |
| 2007-09-28 | $39.04 | $39.04 | 1,519 |
| 2007-09-27 | $36.00 | $36.00 | 3,719 |
| 2007-09-26 | $32.80 | $32.80 | 2,463 |
| 2007-09-25 | $33.60 | $33.60 | 238 |
| 2007-09-24 | $34.72 | $34.72 | 694 |
| 2007-09-21 | $36.32 | $36.32 | 1,313 |
| 2007-09-20 | $36.00 | $36.00 | 431 |
| 2007-09-19 | $38.40 | $38.40 | 2,231 |
| 2007-09-18 | $36.00 | $36.00 | 1,313 |
| 2007-09-17 | $36.00 | $36.00 | 544 |
| 2007-09-14 | $36.00 | $36.00 | 600 |
| 2007-09-13 | $37.60 | $37.60 | 1,900 |
| 2007-09-12 | $36.00 | $36.00 | 856 |
| 2007-09-11 | $37.60 | $37.60 | 150 |
| 2007-09-10 | $37.60 | $37.60 | 1,594 |
| 2007-09-07 | $36.80 | $36.80 | 1,231 |
| 2007-09-06 | $37.60 | $37.60 | 506 |
| 2007-09-05 | $38.08 | $38.08 | 1,194 |
| 2007-09-04 | $38.40 | $38.40 | 1,125 |
| 2007-08-31 | $38.08 | $38.08 | 1,144 |
| 2007-08-30 | $40.80 | $40.80 | 2,894 |
| 2007-08-29 | $42.56 | $42.56 | 3,356 |
| 2007-08-28 | $37.44 | $37.44 | 1,050 |
| 2007-08-27 | $37.60 | $37.60 | 1,288 |
| 2007-08-24 | $36.00 | $36.00 | 763 |
| 2007-08-23 | $36.00 | $36.00 | 1,344 |
| 2007-08-22 | $35.20 | $35.20 | 1,113 |
| 2007-08-21 | $36.80 | $36.80 | 488 |
| 2007-08-20 | $37.12 | $37.12 | 3,494 |
| 2007-08-17 | $34.40 | $34.40 | 1,469 |
| 2007-08-16 | $32.00 | $32.00 | 6,538 |
| 2007-08-15 | $29.60 | $29.60 | 9,994 |
| 2007-08-14 | $33.60 | $33.60 | 10,481 |
| 2007-08-13 | $37.12 | $37.12 | 1,913 |
| 2007-08-10 | $36.00 | $36.00 | 5,250 |
| 2007-08-09 | $33.44 | $33.44 | 8,131 |
| 2007-08-08 | $35.20 | $35.20 | 8,750 |
| 2007-08-07 | $37.60 | $37.60 | 2,788 |
| 2007-08-06 | $37.60 | $37.60 | 4,700 |
| 2007-08-03 | $42.40 | $42.40 | 1,963 |
| 2007-08-02 | $44.80 | $44.80 | 2,875 |
| 2007-08-01 | $47.52 | $47.52 | 12,469 |
| 2007-07-31 | $47.20 | $47.20 | 8,519 |
| 2007-07-30 | $48.00 | $48.00 | 3,794 |
| 2007-07-27 | $52.64 | $52.64 | 5,019 |
| 2007-07-26 | $48.80 | $48.80 | 6,494 |
| 2007-07-25 | $52.80 | $52.80 | 7,713 |
| 2007-07-24 | $52.64 | $52.64 | 11,275 |
| 2007-07-23 | $49.60 | $49.60 | 10,131 |
| 2007-07-20 | $52.80 | $52.80 | 9,913 |
| 2007-07-19 | $50.88 | $50.88 | 24,713 |
| 2007-07-18 | $50.40 | $50.40 | 31,794 |
| 2007-07-17 | $57.44 | $57.44 | 25,806 |
| 2007-07-16 | $66.40 | $66.40 | 59,206 |
| 2007-07-13 | $78.72 | $78.72 | 15,338 |
| 2007-07-12 | $81.60 | $81.60 | 57,713 |
| 2007-07-11 | $67.20 | $67.20 | 75,894 |
| 2007-07-10 | $80.80 | $80.80 | 184,625 |
| 2007-07-09 | $117.28 | $117.28 | 247,056 |
| 2007-07-06 | $33.60 | $33.60 | 5,050 |
| 2007-07-05 | $32.00 | $32.00 | 2,588 |
| 2007-07-03 | $32.80 | $32.80 | 3,106 |
| 2007-07-02 | $34.08 | $34.08 | 3,856 |
| 2007-06-29 | $29.60 | $29.60 | 181 |
| 2007-06-28 | $28.80 | $28.80 | 19 |
| 2007-06-27 | $26.40 | $26.40 | 588 |
| 2007-06-26 | $26.40 | $26.40 | 685 |
| 2007-06-25 | $28.80 | $28.80 | 715 |
| 2007-06-22 | $28.80 | $28.80 | 2,018 |
| 2007-06-21 | $31.20 | $31.20 | 427 |
| 2007-06-20 | $28.80 | $28.80 | 411 |
| 2007-06-19 | $31.20 | $31.20 | 69 |
| 2007-06-18 | $31.20 | $31.20 | 2,159 |
| 2007-06-15 | $28.80 | $28.80 | 183 |
| 2007-06-14 | $28.80 | $28.80 | 588 |
| 2007-06-13 | $26.40 | $26.40 | 124 |
| 2007-06-12 | $28.80 | $28.80 | 297 |
| 2007-06-11 | $28.80 | $28.80 | 408 |
| 2007-06-08 | $31.20 | $31.20 | 559 |
| 2007-06-07 | $31.20 | $31.20 | 63 |
| 2007-06-06 | $28.80 | $28.80 | 125 |
| 2007-06-05 | $28.80 | $28.80 | 525 |
| 2007-06-04 | $31.20 | $31.20 | 991 |
| 2007-06-01 | $31.20 | $31.20 | 789 |
| 2007-05-31 | $33.60 | $33.60 | 867 |
| 2007-05-30 | $31.20 | $31.20 | 413 |
| 2007-05-29 | $31.20 | $31.20 | 366 |
| 2007-05-25 | $33.60 | $33.60 | 75 |
| 2007-05-24 | $33.60 | $33.60 | 1,067 |
| 2007-05-23 | $33.60 | $33.60 | 1,492 |
| 2007-05-22 | $33.60 | $33.60 | 434 |
| 2007-05-21 | $33.60 | $33.60 | 619 |
| 2007-05-18 | $31.20 | $31.20 | 243 |
| 2007-05-17 | $31.20 | $31.20 | 453 |
| 2007-05-16 | $31.20 | $31.20 | 703 |
| 2007-05-15 | $31.20 | $31.20 | 871 |
| 2007-05-14 | $33.60 | $33.60 | 828 |
| 2007-05-11 | $33.60 | $33.60 | 583 |
| 2007-05-10 | $31.20 | $31.20 | 1,927 |
| 2007-05-09 | $28.80 | $28.80 | 10,458 |
| 2007-05-08 | $43.20 | $43.20 | 655 |
| 2007-05-07 | $43.20 | $43.20 | 1,583 |
| 2007-05-04 | $43.20 | $43.20 | 2,101 |
| 2007-05-03 | $45.60 | $45.60 | 3,178 |
| 2007-05-02 | $38.40 | $38.40 | 746 |
| 2007-05-01 | $38.40 | $38.40 | 2,380 |
| 2007-04-30 | $43.20 | $43.20 | 1,475 |
| 2007-04-27 | $43.20 | $43.20 | 2,592 |
| 2007-04-26 | $43.20 | $43.20 | 2,217 |
| 2007-04-25 | $43.20 | $43.20 | 2,310 |
| 2007-04-24 | $48.00 | $48.00 | 1,580 |
| 2007-04-23 | $52.80 | $52.80 | 5,326 |
| 2007-04-20 | $45.60 | $45.60 | 8,084 |
| 2007-04-19 | $55.20 | $55.20 | 17,483 |
| 2007-04-18 | $36.00 | $36.00 | 2,324 |
| 2007-04-17 | $31.20 | $31.20 | 4,240 |
| 2007-04-16 | $28.80 | $28.80 | 2,274 |
| 2007-04-13 | $33.60 | $33.60 | 2,755 |
| 2007-04-12 | $28.80 | $28.80 | 2,574 |
| 2007-04-11 | $33.60 | $33.60 | 9,069 |
| 2007-04-10 | $36.00 | $36.00 | 13,115 |
| 2007-04-09 | $33.60 | $33.60 | 11,273 |
| 2007-04-05 | $28.80 | $28.80 | 3,268 |
| 2007-04-04 | $26.40 | $26.40 | 2,753 |
| 2007-04-03 | $26.40 | $26.40 | 5,636 |
| 2007-04-02 | $26.40 | $26.40 | 1,651 |
| 2007-03-30 | $26.40 | $26.40 | 27,910 |
| 2007-03-29 | $28.80 | $28.80 | 1,661 |
| 2007-03-28 | $24.00 | $24.00 | 2,324 |
| 2007-03-27 | $21.60 | $21.60 | 0 |
| 2007-03-26 | $21.60 | $21.60 | 14 |
| 2007-03-23 | $21.60 | $21.60 | 440 |
| 2007-03-22 | $21.60 | $21.60 | 207 |
| 2007-03-21 | $21.60 | $21.60 | 288 |
| 2007-03-20 | $24.00 | $24.00 | 275 |
| 2007-03-19 | $19.20 | $19.20 | 185 |
| 2007-03-16 | $16.80 | $16.80 | 0 |
| 2007-03-15 | $16.80 | $16.80 | 465 |
| 2007-03-14 | $19.20 | $19.20 | 507 |
| 2007-03-13 | $19.20 | $19.20 | 515 |
| 2007-03-12 | $21.60 | $21.60 | 556 |
| 2007-03-09 | $21.60 | $21.60 | 972 |
| 2007-03-08 | $21.60 | $21.60 | 430 |
| 2007-03-07 | $24.00 | $24.00 | 439 |
| 2007-03-06 | $19.20 | $19.20 | 433 |
| 2007-03-05 | $19.20 | $19.20 | 75 |
| 2007-03-02 | $16.80 | $16.80 | 9 |
| 2007-03-01 | $16.80 | $16.80 | 46 |
| 2007-02-28 | $16.80 | $16.80 | 155 |
| 2007-02-27 | $19.20 | $19.20 | 155 |
| 2007-02-26 | $19.20 | $19.20 | 402 |
| 2007-02-23 | $19.20 | $19.20 | 1,140 |
| 2007-02-22 | $19.20 | $19.20 | 369 |
| 2007-02-21 | $19.20 | $19.20 | 30 |
| 2007-02-20 | $21.60 | $21.60 | 440 |
| 2007-02-16 | $21.60 | $21.60 | 491 |
| 2007-02-15 | $21.60 | $21.60 | 506 |
| 2007-02-14 | $19.20 | $19.20 | 459 |
| 2007-02-13 | $21.60 | $21.60 | 6,046 |
| 2007-02-12 | $21.60 | $21.60 | 3,025 |
| 2007-02-09 | $19.20 | $19.20 | 374 |
| 2007-02-08 | $19.20 | $19.20 | 383 |
| 2007-02-07 | $19.20 | $19.20 | 1,152 |
| 2007-02-06 | $19.20 | $19.20 | 435 |
| 2007-02-05 | $16.80 | $16.80 | 552 |
| 2007-02-02 | $16.80 | $16.80 | 10 |
| 2007-02-01 | $14.40 | $14.40 | 111 |
| 2007-01-31 | $14.40 | $14.40 | 194 |
| 2007-01-30 | $16.80 | $16.80 | 727 |
| 2007-01-29 | $16.80 | $16.80 | 223 |
| 2007-01-26 | $14.40 | $14.40 | 219 |
| 2007-01-25 | $14.40 | $14.40 | 552 |
| 2007-01-24 | $14.40 | $14.40 | 580 |
| 2007-01-23 | $14.40 | $14.40 | 208 |
| 2007-01-22 | $14.40 | $14.40 | 629 |
| 2007-01-19 | $14.40 | $14.40 | 1,194 |
| 2007-01-18 | $16.80 | $16.80 | 1,102 |
| 2007-01-17 | $12.00 | $12.00 | 1,244 |
| 2007-01-16 | $12.00 | $12.00 | 1,196 |
| 2007-01-12 | $14.40 | $14.40 | 1,610 |
| 2007-01-11 | $14.40 | $14.40 | 2,603 |
| 2007-01-10 | $14.40 | $14.40 | 1,257 |
| 2007-01-09 | $14.40 | $14.40 | 517 |
| 2007-01-08 | $16.80 | $16.80 | 2,106 |
| 2007-01-05 | $16.80 | $16.80 | 1,832 |
| 2007-01-04 | $19.20 | $19.20 | 238 |
| 2007-01-03 | $16.80 | $16.80 | 516 |