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
- 1980-03-18 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 | $63.00 | $267.82 | 0 |
| 2007-12-28 | $63.00 | $267.82 | 0 |
| 2007-12-27 | $63.00 | $267.82 | 200 |
| 2007-12-26 | $61.00 | $259.32 | 100 |
| 2007-12-24 | $72.00 | $306.08 | 2,400 |
| 2007-12-21 | $71.00 | $301.83 | 0 |
| 2007-12-20 | $71.00 | $301.83 | 1,000 |
| 2007-12-19 | $70.00 | $297.58 | 0 |
| 2007-12-18 | $70.00 | $297.58 | 0 |
| 2007-12-17 | $70.00 | $297.58 | 100 |
| 2007-12-14 | $68.02 | $289.16 | 0 |
| 2007-12-13 | $68.02 | $289.16 | 0 |
| 2007-12-12 | $68.02 | $289.16 | 0 |
| 2007-12-11 | $68.02 | $289.16 | 0 |
| 2007-12-10 | $68.02 | $289.16 | 0 |
| 2007-12-07 | $68.02 | $289.16 | 0 |
| 2007-12-06 | $68.02 | $289.16 | 0 |
| 2007-12-05 | $68.02 | $289.16 | 0 |
| 2007-12-04 | $68.02 | $289.16 | 0 |
| 2007-12-03 | $68.02 | $289.16 | 0 |
| 2007-11-30 | $68.02 | $289.16 | 0 |
| 2007-11-29 | $68.02 | $289.16 | 0 |
| 2007-11-28 | $68.02 | $289.16 | 0 |
| 2007-11-27 | $68.02 | $289.16 | 0 |
| 2007-11-26 | $68.02 | $289.16 | 0 |
| 2007-11-23 | $68.02 | $289.16 | 0 |
| 2007-11-21 | $68.02 | $289.16 | 0 |
| 2007-11-20 | $68.02 | $289.16 | 300 |
| 2007-11-19 | $70.01 | $297.62 | 0 |
| 2007-11-16 | $70.01 | $297.62 | 100 |
| 2007-11-15 | $70.75 | $300.77 | 200 |
| 2007-11-14 | $71.30 | $303.10 | 0 |
| 2007-11-13 | $71.30 | $303.10 | 0 |
| 2007-11-12 | $71.30 | $303.10 | 0 |
| 2007-11-09 | $71.30 | $303.10 | 0 |
| 2007-11-08 | $71.30 | $303.10 | 0 |
| 2007-11-07 | $71.30 | $303.10 | 0 |
| 2007-11-06 | $71.30 | $303.10 | 300 |
| 2007-11-05 | $71.30 | $303.10 | 0 |
| 2007-11-02 | $71.30 | $303.10 | 0 |
| 2007-11-01 | $71.30 | $303.10 | 0 |
| 2007-10-31 | $71.30 | $303.10 | 0 |
| 2007-10-30 | $71.30 | $303.10 | 0 |
| 2007-10-29 | $71.30 | $303.10 | 100 |
| 2007-10-26 | $71.25 | $302.89 | 0 |
| 2007-10-25 | $71.25 | $302.89 | 0 |
| 2007-10-24 | $71.25 | $302.89 | 0 |
| 2007-10-23 | $71.25 | $302.89 | 0 |
| 2007-10-22 | $71.25 | $302.89 | 0 |
| 2007-10-19 | $71.25 | $302.89 | 0 |
| 2007-10-18 | $71.25 | $302.89 | 100 |
| 2007-10-17 | $71.30 | $299.38 | 0 |
| 2007-10-16 | $71.30 | $299.38 | 0 |
| 2007-10-15 | $71.30 | $299.38 | 0 |
| 2007-10-12 | $71.30 | $299.38 | 100 |
| 2007-10-11 | $71.40 | $299.80 | 0 |
| 2007-10-10 | $71.40 | $299.80 | 0 |
| 2007-10-09 | $71.40 | $299.80 | 100 |
| 2007-10-08 | $71.10 | $298.54 | 0 |
| 2007-10-05 | $71.10 | $298.54 | 100 |
| 2007-10-04 | $71.50 | $300.22 | 0 |
| 2007-10-03 | $71.50 | $300.22 | 0 |
| 2007-10-02 | $71.50 | $300.22 | 0 |
| 2007-10-01 | $71.50 | $300.22 | 0 |
| 2007-09-28 | $71.50 | $300.22 | 0 |
| 2007-09-27 | $71.50 | $300.22 | 0 |
| 2007-09-26 | $71.50 | $300.22 | 0 |
| 2007-09-25 | $71.50 | $300.22 | 0 |
| 2007-09-24 | $71.50 | $300.22 | 0 |
| 2007-09-21 | $71.50 | $300.22 | 0 |
| 2007-09-20 | $71.50 | $300.22 | 0 |
| 2007-09-19 | $71.50 | $300.22 | 0 |
| 2007-09-18 | $71.50 | $300.22 | 0 |
| 2007-09-17 | $71.50 | $300.22 | 0 |
| 2007-09-14 | $71.50 | $300.22 | 100 |
| 2007-09-13 | $72.24 | $303.33 | 100 |
| 2007-09-12 | $70.99 | $298.08 | 0 |
| 2007-09-11 | $70.99 | $298.08 | 700 |
| 2007-09-10 | $72.90 | $306.10 | 0 |
| 2007-09-07 | $72.90 | $306.10 | 0 |
| 2007-09-06 | $72.90 | $306.10 | 0 |
| 2007-09-05 | $72.90 | $306.10 | 0 |
| 2007-09-04 | $72.90 | $306.10 | 500 |
| 2007-08-31 | $70.40 | $295.60 | 100 |
| 2007-08-30 | $70.40 | $295.60 | 100 |
| 2007-08-29 | $71.00 | $298.12 | 0 |
| 2007-08-28 | $71.00 | $298.12 | 200 |
| 2007-08-27 | $71.60 | $300.64 | 400 |
| 2007-08-24 | $69.00 | $289.73 | 600 |
| 2007-08-23 | $70.10 | $294.34 | 0 |
| 2007-08-22 | $70.10 | $294.34 | 100 |
| 2007-08-21 | $71.50 | $300.22 | 100 |
| 2007-08-20 | $70.10 | $294.34 | 0 |
| 2007-08-17 | $70.10 | $294.34 | 0 |
| 2007-08-16 | $70.10 | $294.34 | 100 |
| 2007-08-15 | $70.50 | $296.02 | 0 |
| 2007-08-14 | $70.50 | $296.02 | 0 |
| 2007-08-13 | $70.50 | $296.02 | 0 |
| 2007-08-10 | $70.50 | $296.02 | 100 |
| 2007-08-09 | $71.00 | $298.12 | 0 |
| 2007-08-08 | $71.00 | $298.12 | 0 |
| 2007-08-07 | $71.00 | $298.12 | 500 |
| 2007-08-06 | $70.00 | $293.92 | 300 |
| 2007-08-03 | $72.60 | $304.84 | 0 |
| 2007-08-02 | $72.60 | $304.84 | 0 |
| 2007-08-01 | $72.60 | $304.84 | 0 |
| 2007-07-31 | $72.60 | $304.84 | 0 |
| 2007-07-30 | $72.60 | $304.84 | 0 |
| 2007-07-27 | $72.60 | $304.84 | 0 |
| 2007-07-26 | $72.60 | $304.84 | 0 |
| 2007-07-25 | $72.60 | $304.84 | 200 |
| 2007-07-24 | $72.60 | $304.84 | 0 |
| 2007-07-23 | $72.60 | $304.84 | 0 |
| 2007-07-20 | $72.60 | $304.84 | 0 |
| 2007-07-19 | $72.60 | $304.84 | 0 |
| 2007-07-18 | $72.60 | $304.84 | 100 |
| 2007-07-17 | $73.75 | $306.00 | 0 |
| 2007-07-16 | $73.75 | $306.00 | 0 |
| 2007-07-13 | $73.75 | $306.00 | 0 |
| 2007-07-12 | $73.75 | $306.00 | 0 |
| 2007-07-11 | $73.75 | $306.00 | 0 |
| 2007-07-10 | $73.75 | $306.00 | 200 |
| 2007-07-09 | $73.75 | $306.00 | 0 |
| 2007-07-06 | $73.75 | $306.00 | 0 |
| 2007-07-05 | $73.75 | $306.00 | 500 |
| 2007-07-03 | $73.75 | $306.00 | 0 |
| 2007-07-02 | $73.75 | $306.00 | 0 |
| 2007-06-29 | $73.75 | $306.00 | 0 |
| 2007-06-28 | $73.75 | $306.00 | 500 |
| 2007-06-27 | $73.75 | $306.00 | 400 |
| 2007-06-26 | $73.10 | $303.30 | 0 |
| 2007-06-25 | $73.10 | $303.30 | 100 |
| 2007-06-22 | $73.75 | $306.00 | 0 |
| 2007-06-21 | $73.75 | $306.00 | 0 |
| 2007-06-20 | $73.75 | $306.00 | 0 |
| 2007-06-19 | $73.75 | $306.00 | 0 |
| 2007-06-18 | $73.75 | $306.00 | 400 |
| 2007-06-15 | $73.75 | $306.00 | 700 |
| 2007-06-14 | $73.75 | $306.00 | 100 |
| 2007-06-13 | $72.60 | $301.23 | 0 |
| 2007-06-12 | $72.60 | $301.23 | 0 |
| 2007-06-11 | $72.60 | $301.23 | 0 |
| 2007-06-08 | $72.60 | $301.23 | 0 |
| 2007-06-07 | $72.60 | $301.23 | 0 |
| 2007-06-06 | $72.60 | $301.23 | 0 |
| 2007-06-05 | $72.60 | $301.23 | 0 |
| 2007-06-04 | $72.60 | $301.23 | 100 |
| 2007-06-01 | $73.00 | $302.88 | 0 |
| 2007-05-31 | $73.00 | $302.88 | 0 |
| 2007-05-30 | $73.00 | $302.88 | 0 |
| 2007-05-29 | $73.00 | $302.88 | 0 |
| 2007-05-25 | $73.00 | $302.88 | 0 |
| 2007-05-24 | $73.00 | $302.88 | 100 |
| 2007-05-23 | $72.78 | $301.97 | 0 |
| 2007-05-22 | $72.78 | $301.97 | 0 |
| 2007-05-21 | $72.78 | $301.97 | 100 |
| 2007-05-18 | $72.48 | $300.73 | 0 |
| 2007-05-17 | $72.48 | $300.73 | 0 |
| 2007-05-16 | $72.48 | $300.73 | 0 |
| 2007-05-15 | $72.48 | $300.73 | 0 |
| 2007-05-14 | $72.48 | $300.73 | 0 |
| 2007-05-11 | $72.48 | $300.73 | 0 |
| 2007-05-10 | $72.48 | $300.73 | 0 |
| 2007-05-09 | $72.48 | $300.73 | 0 |
| 2007-05-08 | $72.48 | $300.73 | 0 |
| 2007-05-07 | $72.48 | $300.73 | 0 |
| 2007-05-04 | $72.48 | $300.73 | 0 |
| 2007-05-03 | $72.48 | $300.73 | 0 |
| 2007-05-02 | $72.48 | $300.73 | 100 |
| 2007-05-01 | $72.25 | $299.77 | 200 |
| 2007-04-30 | $73.00 | $302.88 | 0 |
| 2007-04-27 | $73.00 | $302.88 | 200 |
| 2007-04-26 | $72.30 | $299.98 | 0 |
| 2007-04-25 | $72.30 | $299.98 | 100 |
| 2007-04-24 | $74.75 | $310.15 | 0 |
| 2007-04-23 | $74.75 | $310.15 | 0 |
| 2007-04-20 | $74.75 | $310.15 | 0 |
| 2007-04-19 | $74.75 | $310.15 | 0 |
| 2007-04-18 | $74.75 | $310.15 | 0 |
| 2007-04-17 | $74.75 | $306.52 | 0 |
| 2007-04-16 | $74.75 | $306.52 | 0 |
| 2007-04-13 | $74.75 | $306.52 | 0 |
| 2007-04-12 | $74.75 | $306.52 | 0 |
| 2007-04-11 | $74.75 | $306.52 | 0 |
| 2007-04-10 | $74.75 | $306.52 | 0 |
| 2007-04-09 | $74.75 | $306.52 | 0 |
| 2007-04-05 | $74.75 | $306.52 | 0 |
| 2007-04-04 | $74.75 | $306.52 | 0 |
| 2007-04-03 | $74.75 | $306.52 | 5,200 |
| 2007-04-02 | $72.75 | $298.31 | 100 |
| 2007-03-30 | $73.00 | $299.34 | 0 |
| 2007-03-29 | $73.00 | $299.34 | 0 |
| 2007-03-28 | $73.00 | $299.34 | 400 |
| 2007-03-27 | $72.25 | $296.26 | 0 |
| 2007-03-26 | $72.25 | $296.26 | 0 |
| 2007-03-23 | $72.25 | $296.26 | 0 |
| 2007-03-22 | $72.25 | $296.26 | 200 |
| 2007-03-21 | $72.85 | $298.72 | 0 |
| 2007-03-20 | $72.85 | $298.72 | 100 |
| 2007-03-19 | $73.00 | $299.34 | 300 |
| 2007-03-16 | $72.00 | $295.24 | 0 |
| 2007-03-15 | $72.00 | $295.24 | 300 |
| 2007-03-14 | $71.10 | $291.55 | 700 |
| 2007-03-13 | $72.50 | $297.29 | 0 |
| 2007-03-12 | $72.50 | $297.29 | 0 |
| 2007-03-09 | $72.50 | $297.29 | 0 |
| 2007-03-08 | $72.50 | $297.29 | 0 |
| 2007-03-07 | $72.50 | $297.29 | 0 |
| 2007-03-06 | $72.50 | $297.29 | 0 |
| 2007-03-05 | $72.50 | $297.29 | 0 |
| 2007-03-02 | $72.50 | $297.29 | 0 |
| 2007-03-01 | $72.50 | $297.29 | 100 |
| 2007-02-28 | $72.75 | $298.31 | 0 |
| 2007-02-27 | $72.75 | $298.31 | 200 |
| 2007-02-26 | $72.00 | $295.24 | 200 |
| 2007-02-23 | $72.40 | $296.88 | 0 |
| 2007-02-22 | $72.40 | $296.88 | 0 |
| 2007-02-21 | $72.40 | $296.88 | 100 |
| 2007-02-20 | $72.50 | $297.29 | 0 |
| 2007-02-16 | $72.50 | $297.29 | 100 |
| 2007-02-15 | $74.25 | $304.46 | 0 |
| 2007-02-14 | $74.25 | $304.46 | 0 |
| 2007-02-13 | $74.25 | $304.46 | 0 |
| 2007-02-12 | $74.25 | $304.46 | 900 |
| 2007-02-09 | $72.50 | $297.29 | 0 |
| 2007-02-08 | $72.50 | $297.29 | 600 |
| 2007-02-07 | $73.50 | $301.39 | 0 |
| 2007-02-06 | $73.50 | $301.39 | 0 |
| 2007-02-05 | $73.50 | $301.39 | 0 |
| 2007-02-02 | $73.50 | $301.39 | 0 |
| 2007-02-01 | $73.50 | $301.39 | 0 |
| 2007-01-31 | $73.50 | $301.39 | 200 |
| 2007-01-30 | $71.50 | $293.19 | 400 |
| 2007-01-29 | $71.25 | $292.16 | 200 |
| 2007-01-26 | $71.25 | $292.16 | 0 |
| 2007-01-25 | $71.25 | $292.16 | 100 |
| 2007-01-24 | $71.50 | $293.19 | 0 |
| 2007-01-23 | $71.50 | $293.19 | 100 |
| 2007-01-22 | $71.75 | $294.21 | 0 |
| 2007-01-19 | $71.75 | $294.21 | 200 |
| 2007-01-18 | $71.50 | $293.19 | 0 |
| 2007-01-17 | $71.50 | $289.60 | 0 |
| 2007-01-16 | $71.50 | $289.60 | 0 |
| 2007-01-12 | $71.50 | $289.60 | 0 |
| 2007-01-11 | $71.50 | $289.60 | 0 |
| 2007-01-10 | $71.50 | $289.60 | 0 |
| 2007-01-09 | $71.50 | $289.60 | 0 |
| 2007-01-08 | $71.50 | $289.60 | 0 |
| 2007-01-05 | $71.50 | $289.60 | 100 |
| 2007-01-04 | $71.00 | $287.58 | 0 |
| 2007-01-03 | $71.00 | $287.58 | 900 |