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
- 1999-08-09 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 | $27.20 | $27.20 | 1,624 |
| 2007-12-28 | $26.00 | $26.00 | 13 |
| 2007-12-27 | $26.80 | $26.80 | 113 |
| 2007-12-26 | $26.00 | $26.00 | 18 |
| 2007-12-24 | $24.00 | $24.00 | 88 |
| 2007-12-21 | $28.00 | $28.00 | 143 |
| 2007-12-20 | $24.80 | $24.80 | 56 |
| 2007-12-19 | $26.00 | $26.00 | 2,762 |
| 2007-12-18 | $26.00 | $26.00 | 0 |
| 2007-12-17 | $26.00 | $26.00 | 13 |
| 2007-12-14 | $26.00 | $26.00 | 581 |
| 2007-12-13 | $25.60 | $25.60 | 731 |
| 2007-12-12 | $26.00 | $26.00 | 93 |
| 2007-12-11 | $24.00 | $24.00 | 208 |
| 2007-12-10 | $22.00 | $22.00 | 108 |
| 2007-12-07 | $24.00 | $24.00 | 0 |
| 2007-12-06 | $24.00 | $24.00 | 859 |
| 2007-12-05 | $24.00 | $24.00 | 178 |
| 2007-12-04 | $24.00 | $24.00 | 98 |
| 2007-12-03 | $22.00 | $22.00 | 75 |
| 2007-11-30 | $26.00 | $26.00 | 206 |
| 2007-11-29 | $26.00 | $26.00 | 347 |
| 2007-11-28 | $26.00 | $26.00 | 795 |
| 2007-11-27 | $22.00 | $22.00 | 173 |
| 2007-11-26 | $22.00 | $22.00 | 63 |
| 2007-11-23 | $24.00 | $24.00 | 283 |
| 2007-11-21 | $24.00 | $24.00 | 1,194 |
| 2007-11-20 | $24.00 | $24.00 | 230 |
| 2007-11-19 | $24.00 | $24.00 | 12 |
| 2007-11-16 | $20.80 | $20.80 | 213 |
| 2007-11-15 | $24.00 | $24.00 | 50 |
| 2007-11-14 | $20.40 | $20.40 | 0 |
| 2007-11-13 | $20.40 | $20.40 | 638 |
| 2007-11-12 | $20.00 | $20.00 | 123 |
| 2007-11-09 | $24.00 | $24.00 | 74 |
| 2007-11-08 | $24.00 | $24.00 | 0 |
| 2007-11-07 | $24.00 | $24.00 | 38 |
| 2007-11-06 | $22.00 | $22.00 | 45 |
| 2007-11-05 | $24.00 | $24.00 | 164 |
| 2007-11-02 | $23.20 | $23.20 | 28 |
| 2007-11-01 | $24.00 | $24.00 | 8 |
| 2007-10-31 | $24.00 | $24.00 | 1,664 |
| 2007-10-30 | $19.60 | $19.60 | 139 |
| 2007-10-29 | $18.00 | $18.00 | 418 |
| 2007-10-26 | $18.00 | $18.00 | 0 |
| 2007-10-25 | $18.00 | $18.00 | 715 |
| 2007-10-24 | $18.00 | $18.00 | 43 |
| 2007-10-23 | $19.60 | $19.60 | 923 |
| 2007-10-22 | $17.60 | $17.60 | 1,349 |
| 2007-10-19 | $20.00 | $20.00 | 2,947 |
| 2007-10-18 | $20.40 | $20.40 | 3,540 |
| 2007-10-17 | $21.20 | $21.20 | 2,603 |
| 2007-10-16 | $26.00 | $26.00 | 56 |
| 2007-10-15 | $24.00 | $24.00 | 16 |
| 2007-10-12 | $24.00 | $24.00 | 213 |
| 2007-10-11 | $24.00 | $24.00 | 166 |
| 2007-10-10 | $24.00 | $24.00 | 272 |
| 2007-10-09 | $26.00 | $26.00 | 946 |
| 2007-10-08 | $24.00 | $24.00 | 198 |
| 2007-10-05 | $26.00 | $26.00 | 326 |
| 2007-10-04 | $28.00 | $28.00 | 0 |
| 2007-10-03 | $28.00 | $28.00 | 0 |
| 2007-10-02 | $28.00 | $28.00 | 25 |
| 2007-10-01 | $28.00 | $28.00 | 233 |
| 2007-09-28 | $28.00 | $28.00 | 437 |
| 2007-09-27 | $24.00 | $24.00 | 138 |
| 2007-09-26 | $27.20 | $27.20 | 223 |
| 2007-09-25 | $28.00 | $28.00 | 9 |
| 2007-09-24 | $28.00 | $28.00 | 0 |
| 2007-09-21 | $28.00 | $28.00 | 150 |
| 2007-09-20 | $27.60 | $27.60 | 50 |
| 2007-09-19 | $28.00 | $28.00 | 38 |
| 2007-09-18 | $27.60 | $27.60 | 25 |
| 2007-09-17 | $27.60 | $27.60 | 25 |
| 2007-09-14 | $28.00 | $28.00 | 25 |
| 2007-09-13 | $28.00 | $28.00 | 50 |
| 2007-09-12 | $28.00 | $28.00 | 14 |
| 2007-09-11 | $28.00 | $28.00 | 35 |
| 2007-09-10 | $27.60 | $27.60 | 13 |
| 2007-09-07 | $28.40 | $28.40 | 0 |
| 2007-09-06 | $28.40 | $28.40 | 0 |
| 2007-09-05 | $28.40 | $28.40 | 275 |
| 2007-09-04 | $28.00 | $28.00 | 276 |
| 2007-08-31 | $30.00 | $30.00 | 2,224 |
| 2007-08-30 | $30.00 | $30.00 | 0 |
| 2007-08-29 | $30.00 | $30.00 | 0 |
| 2007-08-28 | $30.00 | $30.00 | 84 |
| 2007-08-27 | $28.00 | $28.00 | 388 |
| 2007-08-24 | $32.00 | $32.00 | 0 |
| 2007-08-23 | $32.00 | $32.00 | 0 |
| 2007-08-22 | $32.00 | $32.00 | 0 |
| 2007-08-21 | $32.00 | $32.00 | 0 |
| 2007-08-20 | $32.00 | $32.00 | 0 |
| 2007-08-17 | $32.00 | $32.00 | 117 |
| 2007-08-16 | $28.00 | $28.00 | 376 |
| 2007-08-15 | $26.00 | $26.00 | 1 |
| 2007-08-14 | $28.80 | $28.80 | 0 |
| 2007-08-13 | $28.80 | $28.80 | 3 |
| 2007-08-10 | $28.00 | $28.00 | 0 |
| 2007-08-09 | $28.00 | $28.00 | 163 |
| 2007-08-08 | $32.00 | $32.00 | 49 |
| 2007-08-07 | $28.00 | $28.00 | 45 |
| 2007-08-06 | $32.00 | $32.00 | 167 |
| 2007-08-03 | $34.00 | $34.00 | 0 |
| 2007-08-02 | $34.00 | $34.00 | 0 |
| 2007-08-01 | $34.00 | $34.00 | 170 |
| 2007-07-31 | $33.60 | $33.60 | 518 |
| 2007-07-30 | $32.00 | $32.00 | 75 |
| 2007-07-27 | $36.00 | $36.00 | 3 |
| 2007-07-26 | $34.00 | $34.00 | 158 |
| 2007-07-25 | $36.00 | $36.00 | 0 |
| 2007-07-24 | $36.00 | $36.00 | 170 |
| 2007-07-23 | $37.60 | $37.60 | 1,832 |
| 2007-07-20 | $32.00 | $32.00 | 0 |
| 2007-07-19 | $32.00 | $32.00 | 2,060 |
| 2007-07-18 | $34.00 | $34.00 | 13 |
| 2007-07-17 | $34.00 | $34.00 | 202 |
| 2007-07-16 | $36.00 | $36.00 | 67 |
| 2007-07-13 | $36.00 | $36.00 | 5 |
| 2007-07-12 | $36.00 | $36.00 | 12 |
| 2007-07-11 | $36.00 | $36.00 | 4 |
| 2007-07-10 | $36.00 | $36.00 | 118 |
| 2007-07-09 | $38.00 | $38.00 | 19 |
| 2007-07-06 | $36.00 | $36.00 | 0 |
| 2007-07-05 | $36.00 | $36.00 | 1 |
| 2007-07-03 | $40.00 | $40.00 | 0 |
| 2007-07-02 | $40.00 | $40.00 | 0 |
| 2007-06-29 | $40.00 | $40.00 | 473 |
| 2007-06-28 | $38.00 | $38.00 | 101 |
| 2007-06-27 | $38.00 | $38.00 | 6 |
| 2007-06-26 | $38.00 | $38.00 | 19 |
| 2007-06-25 | $38.40 | $38.40 | 13 |
| 2007-06-22 | $38.40 | $38.40 | 0 |
| 2007-06-21 | $38.40 | $38.40 | 53 |
| 2007-06-20 | $42.00 | $42.00 | 300 |
| 2007-06-19 | $40.00 | $40.00 | 0 |
| 2007-06-18 | $40.00 | $40.00 | 0 |
| 2007-06-15 | $40.00 | $40.00 | 155 |
| 2007-06-14 | $40.00 | $40.00 | 0 |
| 2007-06-13 | $40.00 | $40.00 | 0 |
| 2007-06-12 | $40.00 | $40.00 | 0 |
| 2007-06-11 | $40.00 | $40.00 | 0 |
| 2007-06-08 | $40.00 | $40.00 | 35 |
| 2007-06-07 | $42.00 | $42.00 | 1 |
| 2007-06-06 | $42.00 | $42.00 | 250 |
| 2007-06-05 | $40.00 | $40.00 | 38 |
| 2007-06-04 | $42.00 | $42.00 | 580 |
| 2007-06-01 | $44.00 | $44.00 | 5 |
| 2007-05-31 | $44.00 | $44.00 | 415 |
| 2007-05-30 | $38.40 | $38.40 | 0 |
| 2007-05-29 | $38.40 | $38.40 | 1 |
| 2007-05-25 | $42.00 | $42.00 | 0 |
| 2007-05-24 | $42.00 | $42.00 | 0 |
| 2007-05-23 | $42.00 | $42.00 | 980 |
| 2007-05-22 | $38.00 | $38.00 | 13 |
| 2007-05-21 | $38.00 | $38.00 | 10 |
| 2007-05-18 | $40.00 | $40.00 | 591 |
| 2007-05-17 | $39.20 | $39.20 | 10 |
| 2007-05-16 | $39.20 | $39.20 | 2 |
| 2007-05-15 | $39.20 | $39.20 | 0 |
| 2007-05-14 | $39.20 | $39.20 | 3 |
| 2007-05-11 | $39.20 | $39.20 | 0 |
| 2007-05-10 | $39.20 | $39.20 | 19 |
| 2007-05-09 | $42.00 | $42.00 | 534 |
| 2007-05-08 | $40.00 | $40.00 | 246 |
| 2007-05-07 | $40.00 | $40.00 | 382 |
| 2007-05-04 | $40.00 | $40.00 | 535 |
| 2007-05-03 | $42.00 | $42.00 | 4 |
| 2007-05-02 | $42.00 | $42.00 | 587 |
| 2007-05-01 | $42.00 | $42.00 | 1,080 |
| 2007-04-30 | $44.00 | $44.00 | 4,610 |
| 2007-04-27 | $40.00 | $40.00 | 470 |
| 2007-04-26 | $38.40 | $38.40 | 253 |
| 2007-04-25 | $38.40 | $38.40 | 274 |
| 2007-04-24 | $38.40 | $38.40 | 63 |
| 2007-04-23 | $40.00 | $40.00 | 15 |
| 2007-04-20 | $38.40 | $38.40 | 8 |
| 2007-04-19 | $40.00 | $40.00 | 165 |
| 2007-04-18 | $38.40 | $38.40 | 50 |
| 2007-04-17 | $40.00 | $40.00 | 9 |
| 2007-04-16 | $42.00 | $42.00 | 13 |
| 2007-04-13 | $38.40 | $38.40 | 95 |
| 2007-04-12 | $40.00 | $40.00 | 309 |
| 2007-04-11 | $40.00 | $40.00 | 198 |
| 2007-04-10 | $38.80 | $38.80 | 1,600 |
| 2007-04-09 | $44.00 | $44.00 | 197 |
| 2007-04-05 | $38.80 | $38.80 | 221 |
| 2007-04-04 | $40.00 | $40.00 | 233 |
| 2007-04-03 | $40.00 | $40.00 | 13 |
| 2007-04-02 | $40.00 | $40.00 | 25 |
| 2007-03-30 | $46.00 | $46.00 | 1,997 |
| 2007-03-29 | $42.00 | $42.00 | 28 |
| 2007-03-28 | $42.00 | $42.00 | 0 |
| 2007-03-27 | $42.00 | $42.00 | 166 |
| 2007-03-26 | $48.00 | $48.00 | 63 |
| 2007-03-23 | $44.00 | $44.00 | 92 |
| 2007-03-22 | $40.00 | $40.00 | 98 |
| 2007-03-21 | $42.00 | $42.00 | 669 |
| 2007-03-20 | $46.00 | $46.00 | 314 |
| 2007-03-19 | $48.00 | $48.00 | 219 |
| 2007-03-16 | $46.00 | $46.00 | 150 |
| 2007-03-15 | $48.00 | $48.00 | 270 |
| 2007-03-14 | $48.00 | $48.00 | 270 |
| 2007-03-13 | $52.00 | $52.00 | 1,772 |
| 2007-03-12 | $46.00 | $46.00 | 3,931 |
| 2007-03-09 | $44.00 | $44.00 | 87 |
| 2007-03-08 | $44.00 | $44.00 | 156 |
| 2007-03-07 | $48.00 | $48.00 | 2,342 |
| 2007-03-06 | $40.00 | $40.00 | 1,821 |
| 2007-03-05 | $40.00 | $40.00 | 629 |
| 2007-03-02 | $40.00 | $40.00 | 540 |
| 2007-03-01 | $40.00 | $40.00 | 2,157 |
| 2007-02-28 | $40.80 | $40.80 | 3,080 |
| 2007-02-27 | $36.00 | $36.00 | 328 |
| 2007-02-26 | $36.00 | $36.00 | 456 |
| 2007-02-23 | $36.00 | $36.00 | 238 |
| 2007-02-22 | $36.00 | $36.00 | 213 |
| 2007-02-21 | $36.00 | $36.00 | 580 |
| 2007-02-20 | $36.00 | $36.00 | 146 |
| 2007-02-16 | $36.00 | $36.00 | 56 |
| 2007-02-15 | $36.80 | $36.80 | 1,031 |
| 2007-02-14 | $36.00 | $36.00 | 0 |
| 2007-02-13 | $36.00 | $36.00 | 25 |
| 2007-02-12 | $34.80 | $34.80 | 275 |
| 2007-02-09 | $36.00 | $36.00 | 0 |
| 2007-02-08 | $36.00 | $36.00 | 0 |
| 2007-02-07 | $36.00 | $36.00 | 640 |
| 2007-02-06 | $36.00 | $36.00 | 5,531 |
| 2007-02-05 | $38.00 | $38.00 | 88 |
| 2007-02-02 | $34.00 | $34.00 | 41 |
| 2007-02-01 | $38.00 | $38.00 | 193 |
| 2007-01-31 | $40.80 | $40.80 | 2,838 |
| 2007-01-30 | $36.00 | $36.00 | 189 |
| 2007-01-29 | $34.00 | $34.00 | 18 |
| 2007-01-26 | $34.00 | $34.00 | 1 |
| 2007-01-25 | $36.00 | $36.00 | 0 |
| 2007-01-24 | $36.00 | $36.00 | 13 |
| 2007-01-23 | $36.00 | $36.00 | 15 |
| 2007-01-22 | $36.00 | $36.00 | 116 |
| 2007-01-19 | $34.00 | $34.00 | 101 |
| 2007-01-18 | $34.00 | $34.00 | 128 |
| 2007-01-17 | $38.00 | $38.00 | 50 |
| 2007-01-16 | $34.80 | $34.80 | 276 |
| 2007-01-12 | $36.00 | $36.00 | 1 |
| 2007-01-11 | $42.00 | $42.00 | 324 |
| 2007-01-10 | $38.00 | $38.00 | 0 |
| 2007-01-09 | $38.00 | $38.00 | 5 |
| 2007-01-08 | $42.00 | $42.00 | 26 |
| 2007-01-05 | $40.00 | $40.00 | 73 |
| 2007-01-04 | $40.00 | $40.00 | 419 |
| 2007-01-03 | $34.40 | $34.40 | 176 |