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
- 1998-05-15 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $34.00 | $34.00 | 20,450 | — | — |
| 2007-12-28 | $33.00 | $33.00 | 11,420 | — | — |
| 2007-12-27 | $32.80 | $32.80 | 2,260 | — | — |
| 2007-12-26 | $32.60 | $32.60 | 13,570 | — | — |
| 2007-12-24 | $32.20 | $32.20 | 4,940 | — | — |
| 2007-12-21 | $32.80 | $32.80 | 4,760 | — | — |
| 2007-12-20 | $32.00 | $32.00 | 8,670 | — | — |
| 2007-12-19 | $34.20 | $34.20 | 2,590 | — | — |
| 2007-12-18 | $35.00 | $35.00 | 3,800 | — | — |
| 2007-12-17 | $34.60 | $34.60 | 10,440 | — | — |
| 2007-12-14 | $34.00 | $34.00 | 3,060 | — | — |
| 2007-12-13 | $34.60 | $34.60 | 10,590 | — | — |
| 2007-12-12 | $36.90 | $36.90 | 6,800 | — | — |
| 2007-12-11 | $38.50 | $38.50 | 10,280 | — | — |
| 2007-12-10 | $40.00 | $40.00 | 20,670 | — | — |
| 2007-12-07 | $37.50 | $37.50 | 5,490 | — | — |
| 2007-12-06 | $38.30 | $38.30 | 13,790 | — | — |
| 2007-12-05 | $35.30 | $35.30 | 36,760 | — | — |
| 2007-12-04 | $32.10 | $32.10 | 98,590 | — | — |
| 2007-12-03 | $34.10 | $34.10 | 39,430 | — | — |
| 2007-11-30 | $36.50 | $36.50 | 7,650 | — | — |
| 2007-11-29 | $36.70 | $36.70 | 6,470 | — | — |
| 2007-11-28 | $38.70 | $38.70 | 12,710 | — | — |
| 2007-11-27 | $39.30 | $39.30 | 11,540 | — | — |
| 2007-11-26 | $40.40 | $40.40 | 8,090 | — | — |
| 2007-11-23 | $43.30 | $43.30 | 3,540 | — | — |
| 2007-11-21 | $43.30 | $43.30 | 105,790 | — | — |
| 2007-11-20 | $46.00 | $46.00 | 15,740 | — | — |
| 2007-11-19 | $46.40 | $46.40 | 14,850 | — | — |
| 2007-11-16 | $48.30 | $48.30 | 5,840 | — | — |
| 2007-11-15 | $49.00 | $49.00 | 13,360 | — | — |
| 2007-11-14 | $50.00 | $50.00 | 21,910 | — | — |
| 2007-11-13 | $49.00 | $49.00 | 9,170 | — | — |
| 2007-11-12 | $47.20 | $47.20 | 9,250 | — | — |
| 2007-11-09 | $46.00 | $46.00 | 60,170 | — | — |
| 2007-11-08 | $50.00 | $50.00 | 32,070 | — | — |
| 2007-11-07 | $50.50 | $50.50 | 15,950 | — | — |
| 2007-11-06 | $52.70 | $52.70 | 46,210 | — | — |
| 2007-11-05 | $50.50 | $50.50 | 46,130 | — | — |
| 2007-11-02 | $52.70 | $52.70 | 28,700 | — | — |
| 2007-11-01 | $51.90 | $51.90 | 22,260 | — | — |
| 2007-10-31 | $51.00 | $51.00 | 47,470 | — | — |
| 2007-10-30 | $53.50 | $53.50 | 81,680 | — | — |
| 2007-10-29 | $60.00 | $60.00 | 64,330 | — | — |
| 2007-10-26 | $65.00 | $65.00 | 103,930 | — | — |
| 2007-10-25 | $63.10 | $63.10 | 720,870 | — | — |
| 2007-10-24 | $363.60 | $363.60 | 0 | — | — |
| 2007-10-23 | $360.60 | $360.60 | 26,470 | — | — |
| 2007-10-22 | $366.70 | $366.70 | 8,350 | — | — |
| 2007-10-19 | $356.50 | $356.50 | 1,540 | — | — |
| 2007-10-18 | $338.50 | $338.50 | 1,050 | — | — |
| 2007-10-17 | $323.00 | $323.00 | 5,270 | — | — |
| 2007-10-16 | $315.00 | $315.00 | 1,880 | — | — |
| 2007-10-15 | $337.40 | $337.40 | 4,090 | — | — |
| 2007-10-12 | $364.10 | $364.10 | 4,980 | — | — |
| 2007-10-11 | $379.50 | $379.50 | 3,760 | — | — |
| 2007-10-10 | $364.30 | $364.30 | 6,280 | — | — |
| 2007-10-09 | $349.00 | $349.00 | 4,340 | — | — |
| 2007-10-08 | $352.60 | $352.60 | 2,050 | — | — |
| 2007-10-05 | $353.50 | $353.50 | 1,830 | — | — |
| 2007-10-04 | $351.60 | $351.60 | 2,170 | — | — |
| 2007-10-03 | $351.60 | $351.60 | 7,380 | — | — |
| 2007-10-02 | $359.00 | $359.00 | 10,590 | — | — |
| 2007-10-01 | $358.00 | $358.00 | 10,280 | — | — |
| 2007-09-28 | $345.60 | $345.60 | 92,160 | — | — |
| 2007-09-27 | $400.30 | $400.30 | 1,860 | — | — |
| 2007-09-26 | $408.20 | $408.20 | 2,770 | — | — |
| 2007-09-25 | $402.60 | $402.60 | 8,800 | — | — |
| 2007-09-24 | $403.20 | $403.20 | 15,360 | — | — |
| 2007-09-21 | $450.00 | $450.00 | 7,930 | — | — |
| 2007-09-20 | $425.00 | $425.00 | 5,500 | — | — |
| 2007-09-19 | $410.00 | $410.00 | 4,460 | — | — |
| 2007-09-18 | $377.60 | $377.60 | 11,660 | — | — |
| 2007-09-17 | $360.00 | $360.00 | 1,650 | — | — |
| 2007-09-14 | $360.40 | $360.40 | 3,580 | — | — |
| 2007-09-13 | $362.50 | $362.50 | 11,030 | — | — |
| 2007-09-12 | $359.00 | $359.00 | 4,210 | — | — |
| 2007-09-11 | $369.40 | $369.40 | 11,450 | — | — |
| 2007-09-10 | $366.50 | $366.50 | 8,760 | — | — |
| 2007-09-07 | $370.00 | $370.00 | 7,940 | — | — |
| 2007-09-06 | $354.00 | $354.00 | 6,140 | — | — |
| 2007-09-05 | $330.00 | $330.00 | 37,330 | — | — |
| 2007-09-04 | $294.50 | $294.50 | 32,090 | — | — |
| 2007-08-31 | $260.00 | $260.00 | 81,890 | — | — |
| 2007-08-30 | $253.70 | $253.70 | 10,090 | — | — |
| 2007-08-29 | $257.20 | $257.20 | 5,050 | — | — |
| 2007-08-28 | $275.30 | $275.30 | 5,510 | — | — |
| 2007-08-27 | $305.80 | $305.80 | 4,180 | — | — |
| 2007-08-24 | $457.20 | $457.20 | 2,470 | — | — |
| 2007-08-23 | $428.80 | $428.80 | 3,030 | — | — |
| 2007-08-22 | $425.70 | $425.70 | 8,300 | — | — |
| 2007-08-21 | $395.00 | $395.00 | 3,980 | — | — |
| 2007-08-20 | $385.00 | $385.00 | 15,820 | — | — |
| 2007-08-17 | $391.00 | $391.00 | 6,960 | — | — |
| 2007-08-16 | $382.00 | $382.00 | 18,710 | — | — |
| 2007-08-15 | $244.40 | $244.40 | 10,980 | — | — |
| 2007-08-14 | $255.50 | $255.50 | 5,240 | — | — |
| 2007-08-13 | $317.50 | $317.50 | 6,690 | — | — |
| 2007-08-10 | $384.00 | $384.00 | 13,770 | — | — |
| 2007-08-09 | $298.00 | $298.00 | 7,260 | — | — |
| 2007-08-08 | $280.50 | $280.50 | 8,370 | — | — |
| 2007-08-07 | $230.00 | $230.00 | 2,000 | — | — |
| 2007-08-06 | $242.60 | $242.60 | 10,620 | — | — |
| 2007-08-03 | $226.00 | $226.00 | 4,700 | — | — |
| 2007-08-02 | $239.50 | $239.50 | 10,170 | — | — |
| 2007-08-01 | $149.50 | $149.50 | 3,480 | — | — |
| 2007-07-31 | $134.60 | $134.60 | 5,310 | — | — |
| 2007-07-30 | $140.00 | $140.00 | 6,100 | — | — |
| 2007-07-27 | $152.50 | $152.50 | 7,120 | — | — |
| 2007-07-26 | $143.00 | $143.00 | 3,770 | — | — |
| 2007-07-25 | $168.40 | $168.40 | 4,980 | — | — |
| 2007-07-24 | $179.00 | $179.00 | 12,180 | — | — |
| 2007-07-23 | $202.00 | $202.00 | 4,540 | — | — |
| 2007-07-20 | $206.00 | $206.00 | 11,520 | — | — |
| 2007-07-19 | $211.50 | $211.50 | 3,110 | — | — |
| 2007-07-18 | $220.00 | $220.00 | 7,870 | — | — |
| 2007-07-17 | $217.20 | $217.20 | 3,780 | — | — |
| 2007-07-16 | $214.70 | $214.70 | 3,000 | — | — |
| 2007-07-13 | $232.90 | $232.90 | 3,370 | — | — |
| 2007-07-12 | $238.30 | $238.30 | 2,740 | — | — |
| 2007-07-11 | $239.00 | $239.00 | 2,600 | — | — |
| 2007-07-10 | $227.60 | $227.60 | 5,940 | — | — |
| 2007-07-09 | $270.80 | $270.80 | 5,890 | — | — |
| 2007-07-06 | $299.20 | $299.20 | 1,580 | — | — |
| 2007-07-05 | $277.00 | $277.00 | 1,510 | — | — |
| 2007-07-03 | $283.60 | $283.60 | 750 | — | — |
| 2007-07-02 | $269.90 | $269.90 | 1,280 | — | — |
| 2007-06-29 | $269.90 | $269.90 | 4,330 | — | — |
| 2007-06-28 | $301.00 | $301.00 | 4,970 | — | — |
| 2007-06-27 | $271.50 | $271.50 | 8,450 | — | — |
| 2007-06-26 | $256.50 | $256.50 | 6,230 | — | — |
| 2007-06-25 | $264.30 | $264.30 | 5,510 | — | — |
| 2007-06-22 | $276.50 | $276.50 | 162,860 | — | — |
| 2007-06-21 | $280.50 | $280.50 | 3,280 | — | — |
| 2007-06-20 | $297.50 | $297.50 | 3,920 | — | — |
| 2007-06-19 | $206.00 | $206.00 | 2,170 | — | — |
| 2007-06-18 | $195.00 | $195.00 | 4,030 | — | — |
| 2007-06-15 | $200.10 | $200.10 | 620 | — | — |
| 2007-06-14 | $210.20 | $210.20 | 740 | — | — |
| 2007-06-13 | $219.00 | $219.00 | 1,130 | — | — |
| 2007-06-12 | $224.70 | $224.70 | 1,530 | — | — |
| 2007-06-11 | $221.60 | $221.60 | 280 | — | — |
| 2007-06-08 | $230.00 | $230.00 | 0 | — | — |
| 2007-06-07 | $230.00 | $230.00 | 0 | — | — |
| 2007-06-06 | $230.00 | $230.00 | 80 | — | — |
| 2007-06-05 | $230.00 | $230.00 | 610 | — | — |
| 2007-06-04 | $251.80 | $251.80 | 0 | — | — |
| 2007-06-01 | $251.80 | $251.80 | 200 | — | — |
| 2007-05-31 | $251.40 | $251.40 | 190 | — | — |
| 2007-05-30 | $260.00 | $260.00 | 600 | — | — |
| 2007-05-29 | $259.90 | $259.90 | 530 | — | — |
| 2007-05-25 | $279.90 | $279.90 | 40 | — | — |
| 2007-05-24 | $274.90 | $274.90 | 100 | — | — |
| 2007-05-23 | $272.50 | $272.50 | 270 | — | — |
| 2007-05-22 | $277.60 | $277.60 | 0 | — | — |
| 2007-05-21 | $277.60 | $277.60 | 550 | — | — |
| 2007-05-18 | $276.00 | $276.00 | 70 | — | — |
| 2007-05-17 | $276.00 | $276.00 | 740 | — | — |
| 2007-05-16 | $290.80 | $290.80 | 210 | — | — |
| 2007-05-15 | $314.00 | $314.00 | 1,080 | — | — |
| 2007-05-14 | $265.10 | $265.10 | 260 | — | — |
| 2007-05-11 | $291.50 | $291.50 | 160 | — | — |
| 2007-05-10 | $298.00 | $298.00 | 280 | — | — |
| 2007-05-09 | $285.00 | $285.00 | 420 | — | — |
| 2007-05-08 | $268.00 | $268.00 | 280 | — | — |
| 2007-05-07 | $262.00 | $262.00 | 70 | — | — |
| 2007-05-04 | $253.00 | $253.00 | 0 | — | — |
| 2007-05-03 | $253.00 | $253.00 | 50 | — | — |
| 2007-05-02 | $260.00 | $260.00 | 0 | — | — |
| 2007-05-01 | $260.00 | $260.00 | 270 | — | — |
| 2007-04-30 | $269.80 | $269.80 | 90 | — | — |
| 2007-04-27 | $261.00 | $261.00 | 20 | — | — |
| 2007-04-26 | $270.00 | $270.00 | 130 | — | — |
| 2007-04-25 | $275.00 | $275.00 | 110 | — | — |
| 2007-04-24 | $267.90 | $267.90 | 200 | — | — |
| 2007-04-23 | $285.10 | $285.10 | 0 | — | — |
| 2007-04-20 | $285.10 | $285.10 | 350 | — | — |
| 2007-04-19 | $297.20 | $297.20 | 280 | — | — |
| 2007-04-18 | $295.90 | $295.90 | 350 | — | — |
| 2007-04-17 | $295.00 | $295.00 | 50 | — | — |
| 2007-04-16 | $290.00 | $290.00 | 290 | — | — |
| 2007-04-13 | $290.20 | $290.20 | 770 | — | — |
| 2007-04-12 | $284.90 | $284.90 | 850 | — | — |
| 2007-04-11 | $266.10 | $266.10 | 980 | — | — |
| 2007-04-10 | $270.00 | $270.00 | 1,580 | — | — |
| 2007-04-09 | $280.10 | $280.10 | 2,200 | — | — |
| 2007-04-05 | $283.80 | $283.80 | 1,960 | — | — |
| 2007-04-04 | $291.30 | $291.30 | 1,400 | — | — |
| 2007-04-03 | $295.90 | $295.90 | 1,040 | — | — |
| 2007-04-02 | $313.60 | $313.60 | 50 | — | — |
| 2007-03-30 | $313.20 | $313.20 | 280 | — | — |
| 2007-03-29 | $309.10 | $309.10 | 670 | — | — |
| 2007-03-28 | $305.10 | $305.10 | 570 | — | — |
| 2007-03-27 | $310.00 | $310.00 | 1,020 | — | — |
| 2007-03-26 | $254.80 | $254.80 | 120 | — | — |
| 2007-03-23 | $250.20 | $250.20 | 40 | — | — |
| 2007-03-22 | $252.00 | $252.00 | 190 | — | — |
| 2007-03-21 | $250.00 | $250.00 | 160 | — | — |
| 2007-03-20 | $242.00 | $242.00 | 410 | — | — |
| 2007-03-19 | $202.50 | $202.50 | 30 | — | — |
| 2007-03-16 | $202.50 | $202.50 | 80 | — | — |
| 2007-03-15 | $200.00 | $200.00 | 200 | — | — |
| 2007-03-14 | $210.00 | $210.00 | 10 | — | — |
| 2007-03-13 | $215.00 | $215.00 | 20 | — | — |
| 2007-03-12 | $220.00 | $220.00 | 50 | — | — |
| 2007-03-09 | $200.00 | $200.00 | 170 | — | — |
| 2007-03-08 | $170.00 | $170.00 | 40 | — | — |
| 2007-03-07 | $200.00 | $200.00 | 0 | — | — |
| 2007-03-06 | $200.00 | $200.00 | 0 | — | — |
| 2007-03-05 | $200.00 | $200.00 | 10 | — | — |
| 2007-03-02 | $210.00 | $210.00 | 50 | — | — |
| 2007-03-01 | $170.00 | $170.00 | 0 | — | — |
| 2007-02-28 | $170.00 | $170.00 | 80 | — | — |
| 2007-02-27 | $167.50 | $167.50 | 90 | — | — |
| 2007-02-26 | $180.00 | $180.00 | 40 | — | — |
| 2007-02-23 | $200.00 | $200.00 | 40 | — | — |
| 2007-02-22 | $200.00 | $200.00 | 120 | — | — |
| 2007-02-21 | $200.00 | $200.00 | 150 | — | — |
| 2007-02-20 | $200.00 | $200.00 | 0 | — | — |
| 2007-02-16 | $200.00 | $200.00 | 0 | — | — |
| 2007-02-15 | $200.00 | $200.00 | 30 | — | — |
| 2007-02-14 | $230.00 | $230.00 | 0 | — | — |
| 2007-02-13 | $230.00 | $230.00 | 0 | — | — |
| 2007-02-12 | $230.00 | $230.00 | 0 | — | — |
| 2007-02-09 | $230.00 | $230.00 | 0 | — | — |
| 2007-02-08 | $230.00 | $230.00 | 0 | — | — |
| 2007-02-07 | $230.00 | $230.00 | 0 | — | — |
| 2007-02-06 | $230.00 | $230.00 | 0 | — | — |
| 2007-02-05 | $230.00 | $230.00 | 0 | — | — |
| 2007-02-02 | $230.00 | $230.00 | 0 | — | — |
| 2007-02-01 | $230.00 | $230.00 | 0 | — | — |
| 2007-01-31 | $230.00 | $230.00 | 0 | — | — |
| 2007-01-30 | $230.00 | $230.00 | 0 | — | — |
| 2007-01-29 | $230.00 | $230.00 | 0 | — | — |
| 2007-01-26 | $230.00 | $230.00 | 110 | — | — |
| 2007-01-25 | $157.50 | $157.50 | 180 | — | — |
| 2007-01-24 | $195.00 | $195.00 | 0 | — | — |
| 2007-01-23 | $195.00 | $195.00 | 60 | — | — |
| 2007-01-22 | $207.50 | $207.50 | 80 | — | — |
| 2007-01-19 | $230.10 | $230.10 | 0 | — | — |
| 2007-01-18 | $230.10 | $230.10 | 0 | — | — |
| 2007-01-17 | $230.10 | $230.10 | 20 | — | — |
| 2007-01-16 | $250.00 | $250.00 | 180 | — | — |
| 2007-01-12 | $227.50 | $227.50 | 50 | — | — |
| 2007-01-11 | $265.00 | $265.00 | 80 | — | — |
| 2007-01-10 | $220.00 | $220.00 | 20 | — | — |
| 2007-01-09 | $185.00 | $185.00 | 320 | — | — |
| 2007-01-08 | $260.00 | $260.00 | 50 | — | — |
| 2007-01-05 | $350.00 | $350.00 | 0 | — | — |
| 2007-01-04 | $350.00 | $350.00 | 10 | — | — |
| 2007-01-03 | $271.50 | $271.50 | 190 | — | — |