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
- 1989-05-09 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 | $29.99 | $44.31 | 21,312 |
| 2007-12-28 | $30.07 | $44.42 | 315,418 |
| 2007-12-27 | $29.24 | $43.20 | 38,095 |
| 2007-12-26 | $28.89 | $42.67 | 86,047 |
| 2007-12-24 | $28.87 | $42.65 | 24,242 |
| 2007-12-21 | $28.63 | $42.29 | 96,170 |
| 2007-12-20 | $28.30 | $41.81 | 165,434 |
| 2007-12-19 | $28.42 | $41.98 | 123,610 |
| 2007-12-18 | $28.34 | $41.88 | 88,978 |
| 2007-12-17 | $27.98 | $41.34 | 39,960 |
| 2007-12-14 | $28.34 | $41.88 | 53,813 |
| 2007-12-13 | $29.00 | $42.84 | 74,059 |
| 2007-12-12 | $29.34 | $43.34 | 67,932 |
| 2007-12-11 | $29.35 | $43.37 | 51,948 |
| 2007-12-10 | $29.86 | $44.11 | 37,296 |
| 2007-12-07 | $29.94 | $44.23 | 60,739 |
| 2007-12-06 | $29.73 | $43.92 | 40,493 |
| 2007-12-05 | $28.70 | $42.40 | 55,944 |
| 2007-12-04 | $28.81 | $42.56 | 19,447 |
| 2007-12-03 | $28.62 | $42.29 | 37,030 |
| 2007-11-30 | $28.70 | $42.40 | 24,509 |
| 2007-11-29 | $28.51 | $42.12 | 30,636 |
| 2007-11-28 | $28.21 | $41.68 | 0 |
| 2007-11-27 | $28.21 | $41.68 | 47,686 |
| 2007-11-26 | $27.61 | $40.79 | 51,149 |
| 2007-11-23 | $28.30 | $41.81 | 13,586 |
| 2007-11-21 | $27.18 | $40.15 | 50,616 |
| 2007-11-20 | $27.68 | $40.90 | 70,862 |
| 2007-11-19 | $27.61 | $40.78 | 17,316 |
| 2007-11-16 | $28.49 | $42.09 | 56,743 |
| 2007-11-15 | $28.49 | $42.09 | 83,383 |
| 2007-11-14 | $29.00 | $42.84 | 49,284 |
| 2007-11-13 | $28.70 | $42.40 | 32,501 |
| 2007-11-12 | $28.43 | $42.01 | 56,743 |
| 2007-11-09 | $29.58 | $43.70 | 24,509 |
| 2007-11-08 | $30.12 | $44.50 | 56,477 |
| 2007-11-07 | $29.69 | $43.87 | 119,081 |
| 2007-11-06 | $30.87 | $45.61 | 70,862 |
| 2007-11-05 | $30.87 | $45.61 | 132,401 |
| 2007-11-02 | $31.12 | $45.97 | 566,366 |
| 2007-11-01 | $30.41 | $44.92 | 1,256,875 |
| 2007-10-31 | $30.12 | $44.50 | 19,714 |
| 2007-10-30 | $29.62 | $43.76 | 44,489 |
| 2007-10-29 | $29.62 | $43.76 | 30,902 |
| 2007-10-26 | $29.34 | $43.34 | 31,435 |
| 2007-10-25 | $29.58 | $43.70 | 68,198 |
| 2007-10-24 | $29.80 | $44.03 | 60,739 |
| 2007-10-23 | $31.04 | $45.55 | 110,556 |
| 2007-10-22 | $31.08 | $45.60 | 26,906 |
| 2007-10-19 | $31.87 | $46.76 | 40,493 |
| 2007-10-18 | $32.23 | $47.28 | 33,300 |
| 2007-10-17 | $32.19 | $47.23 | 34,632 |
| 2007-10-16 | $31.87 | $46.77 | 504,029 |
| 2007-10-15 | $32.09 | $47.09 | 33,034 |
| 2007-10-12 | $32.04 | $47.01 | 27,972 |
| 2007-10-11 | $31.79 | $46.65 | 908,690 |
| 2007-10-10 | $31.96 | $46.90 | 22,111 |
| 2007-10-09 | $31.76 | $46.60 | 45,821 |
| 2007-10-08 | $31.51 | $46.24 | 18,115 |
| 2007-10-05 | $31.78 | $46.62 | 54,346 |
| 2007-10-04 | $31.63 | $46.40 | 112,421 |
| 2007-10-03 | $31.29 | $45.91 | 159,307 |
| 2007-10-02 | $31.54 | $46.27 | 68,998 |
| 2007-10-01 | $32.15 | $47.17 | 402,264 |
| 2007-09-28 | $30.82 | $45.22 | 45,554 |
| 2007-09-27 | $31.17 | $45.74 | 48,485 |
| 2007-09-26 | $30.75 | $45.12 | 47,419 |
| 2007-09-25 | $29.60 | $43.43 | 69,530 |
| 2007-09-24 | $29.65 | $43.51 | 59,940 |
| 2007-09-21 | $29.97 | $43.98 | 40,493 |
| 2007-09-20 | $29.52 | $43.32 | 47,686 |
| 2007-09-19 | $29.58 | $43.41 | 52,481 |
| 2007-09-18 | $29.68 | $43.54 | 145,987 |
| 2007-09-17 | $28.32 | $41.56 | 21,578 |
| 2007-09-14 | $28.90 | $42.41 | 69,264 |
| 2007-09-13 | $29.11 | $42.71 | 41,558 |
| 2007-09-12 | $29.02 | $42.57 | 54,612 |
| 2007-09-11 | $28.77 | $42.22 | 53,546 |
| 2007-09-10 | $28.40 | $41.67 | 72,461 |
| 2007-09-07 | $28.72 | $42.13 | 46,087 |
| 2007-09-06 | $29.11 | $42.71 | 69,797 |
| 2007-09-05 | $28.79 | $42.24 | 36,497 |
| 2007-09-04 | $29.52 | $43.32 | 76,990 |
| 2007-08-31 | $29.56 | $43.37 | 703,030 |
| 2007-08-30 | $28.87 | $42.35 | 94,306 |
| 2007-08-29 | $28.57 | $41.91 | 509,623 |
| 2007-08-28 | $27.42 | $40.23 | 795,737 |
| 2007-08-27 | $28.36 | $41.61 | 1,456,142 |
| 2007-08-24 | $28.65 | $42.04 | 799,999 |
| 2007-08-23 | $28.75 | $42.18 | 164,369 |
| 2007-08-22 | $28.42 | $41.70 | 183,816 |
| 2007-08-21 | $27.59 | $40.48 | 362,038 |
| 2007-08-20 | $27.38 | $40.17 | 247,752 |
| 2007-08-17 | $26.78 | $39.30 | 564,235 |
| 2007-08-16 | $26.60 | $39.02 | 589,543 |
| 2007-08-15 | $28.18 | $41.34 | 272,794 |
| 2007-08-14 | $29.31 | $43.00 | 184,882 |
| 2007-08-13 | $29.44 | $43.20 | 347,918 |
| 2007-08-10 | $29.35 | $43.06 | 313,020 |
| 2007-08-09 | $29.96 | $43.96 | 490,176 |
| 2007-08-08 | $30.98 | $45.45 | 393,739 |
| 2007-08-07 | $30.17 | $44.27 | 461,405 |
| 2007-08-06 | $31.02 | $45.52 | 239,227 |
| 2007-08-03 | $30.48 | $44.72 | 220,046 |
| 2007-08-02 | $30.95 | $45.42 | 256,010 |
| 2007-08-01 | $31.18 | $45.75 | 358,841 |
| 2007-07-31 | $30.77 | $45.14 | 314,352 |
| 2007-07-30 | $30.98 | $45.45 | 522,144 |
| 2007-07-27 | $30.82 | $45.22 | 220,579 |
| 2007-07-26 | $31.57 | $46.32 | 161,971 |
| 2007-07-25 | $32.29 | $47.37 | 295,970 |
| 2007-07-24 | $32.49 | $47.67 | 1,194,804 |
| 2007-07-23 | $32.40 | $47.54 | 195,538 |
| 2007-07-20 | $32.45 | $47.62 | 260,806 |
| 2007-07-19 | $33.12 | $48.59 | 399,067 |
| 2007-07-18 | $32.98 | $48.39 | 153,446 |
| 2007-07-17 | $33.03 | $48.46 | 85,248 |
| 2007-07-16 | $32.95 | $48.35 | 147,053 |
| 2007-07-13 | $32.91 | $48.28 | 99,634 |
| 2007-07-12 | $33.28 | $48.83 | 169,430 |
| 2007-07-11 | $33.01 | $48.43 | 213,120 |
| 2007-07-10 | $32.66 | $47.92 | 132,134 |
| 2007-07-09 | $33.25 | $48.78 | 133,733 |
| 2007-07-06 | $33.07 | $48.52 | 135,065 |
| 2007-07-05 | $32.58 | $47.80 | 102,564 |
| 2007-07-03 | $32.46 | $47.63 | 128,405 |
| 2007-07-02 | $32.75 | $48.05 | 438,228 |
| 2007-06-29 | $32.22 | $47.27 | 98,834 |
| 2007-06-28 | $32.23 | $47.28 | 112,954 |
| 2007-06-27 | $31.76 | $46.60 | 110,290 |
| 2007-06-26 | $31.62 | $46.40 | 124,942 |
| 2007-06-25 | $31.82 | $46.69 | 243,490 |
| 2007-06-22 | $31.60 | $46.36 | 146,786 |
| 2007-06-21 | $31.59 | $46.35 | 151,315 |
| 2007-06-20 | $31.37 | $46.02 | 350,050 |
| 2007-06-19 | $30.76 | $45.13 | 185,148 |
| 2007-06-18 | $30.47 | $44.70 | 392,141 |
| 2007-06-15 | $30.76 | $45.14 | 63,936 |
| 2007-06-14 | $30.64 | $44.96 | 111,089 |
| 2007-06-13 | $30.21 | $44.32 | 270,662 |
| 2007-06-12 | $30.16 | $44.25 | 283,183 |
| 2007-06-11 | $30.08 | $44.13 | 139,327 |
| 2007-06-08 | $29.94 | $43.94 | 199,001 |
| 2007-06-07 | $29.58 | $43.40 | 109,224 |
| 2007-06-06 | $30.09 | $44.14 | 107,626 |
| 2007-06-05 | $30.51 | $44.76 | 83,383 |
| 2007-06-04 | $30.63 | $44.95 | 79,121 |
| 2007-06-01 | $30.50 | $44.74 | 165,168 |
| 2007-05-31 | $30.52 | $44.78 | 62,071 |
| 2007-05-30 | $30.29 | $44.45 | 133,733 |
| 2007-05-29 | $30.12 | $44.19 | 66,067 |
| 2007-05-25 | $30.00 | $44.02 | 153,713 |
| 2007-05-24 | $30.08 | $44.13 | 542,657 |
| 2007-05-23 | $30.20 | $44.32 | 127,606 |
| 2007-05-22 | $30.59 | $44.89 | 144,389 |
| 2007-05-21 | $30.17 | $44.26 | 148,651 |
| 2007-05-18 | $30.48 | $44.72 | 152,114 |
| 2007-05-17 | $30.17 | $44.27 | 80,719 |
| 2007-05-16 | $30.17 | $44.27 | 88,711 |
| 2007-05-15 | $30.20 | $44.31 | 108,425 |
| 2007-05-14 | $30.08 | $44.14 | 41,558 |
| 2007-05-11 | $30.01 | $44.03 | 99,367 |
| 2007-05-10 | $29.51 | $43.30 | 164,635 |
| 2007-05-09 | $29.99 | $44.00 | 86,314 |
| 2007-05-08 | $30.27 | $44.41 | 111,888 |
| 2007-05-07 | $30.21 | $44.33 | 75,391 |
| 2007-05-04 | $30.06 | $44.10 | 103,363 |
| 2007-05-03 | $29.86 | $43.82 | 129,204 |
| 2007-05-02 | $29.65 | $43.51 | 423,043 |
| 2007-05-01 | $29.94 | $43.92 | 114,019 |
| 2007-04-30 | $29.88 | $43.84 | 325,008 |
| 2007-04-27 | $30.39 | $44.59 | 242,957 |
| 2007-04-26 | $30.02 | $44.04 | 301,565 |
| 2007-04-25 | $30.19 | $44.30 | 480,586 |
| 2007-04-24 | $29.68 | $43.54 | 309,823 |
| 2007-04-23 | $28.88 | $41.49 | 277,855 |
| 2007-04-20 | $29.24 | $42.01 | 73,793 |
| 2007-04-19 | $29.15 | $41.88 | 458,208 |
| 2007-04-18 | $28.83 | $41.42 | 120,946 |
| 2007-04-17 | $28.92 | $41.55 | 90,310 |
| 2007-04-16 | $29.07 | $41.76 | 91,908 |
| 2007-04-13 | $28.73 | $41.28 | 81,785 |
| 2007-04-12 | $28.72 | $41.27 | 234,965 |
| 2007-04-11 | $28.60 | $41.09 | 214,718 |
| 2007-04-10 | $28.70 | $41.24 | 214,718 |
| 2007-04-09 | $28.84 | $41.43 | 68,465 |
| 2007-04-05 | $28.95 | $41.59 | 119,347 |
| 2007-04-04 | $29.03 | $41.71 | 128,138 |
| 2007-04-03 | $28.97 | $41.62 | 127,606 |
| 2007-04-02 | $28.79 | $41.36 | 114,818 |
| 2007-03-30 | $28.50 | $40.94 | 274,126 |
| 2007-03-29 | $28.59 | $41.07 | 137,462 |
| 2007-03-28 | $28.16 | $40.46 | 427,306 |
| 2007-03-27 | $28.39 | $40.78 | 131,602 |
| 2007-03-26 | $28.68 | $41.21 | 203,263 |
| 2007-03-23 | $28.37 | $40.76 | 356,443 |
| 2007-03-22 | $28.22 | $40.55 | 183,816 |
| 2007-03-21 | $28.53 | $40.99 | 255,478 |
| 2007-03-20 | $27.88 | $40.05 | 331,668 |
| 2007-03-19 | $27.82 | $39.97 | 127,073 |
| 2007-03-16 | $27.70 | $39.79 | 232,834 |
| 2007-03-15 | $27.35 | $39.29 | 268,798 |
| 2007-03-14 | $26.82 | $38.53 | 462,470 |
| 2007-03-13 | $26.37 | $37.89 | 618,314 |
| 2007-03-12 | $26.59 | $38.20 | 589,277 |
| 2007-03-09 | $22.83 | $32.80 | 143,590 |
| 2007-03-08 | $22.51 | $32.34 | 104,429 |
| 2007-03-07 | $22.66 | $32.55 | 145,721 |
| 2007-03-06 | $22.21 | $31.91 | 121,745 |
| 2007-03-05 | $21.88 | $31.43 | 151,049 |
| 2007-03-02 | $22.23 | $31.94 | 210,190 |
| 2007-03-01 | $22.56 | $32.41 | 246,420 |
| 2007-02-28 | $23.04 | $33.10 | 230,436 |
| 2007-02-27 | $23.25 | $33.41 | 312,221 |
| 2007-02-26 | $23.68 | $34.02 | 157,442 |
| 2007-02-23 | $23.07 | $33.14 | 123,610 |
| 2007-02-22 | $22.86 | $32.84 | 194,472 |
| 2007-02-21 | $22.99 | $33.03 | 195,804 |
| 2007-02-20 | $23.07 | $33.15 | 184,615 |
| 2007-02-16 | $23.11 | $33.20 | 158,508 |
| 2007-02-15 | $22.74 | $32.67 | 398,534 |
| 2007-02-14 | $23.03 | $33.09 | 239,760 |
| 2007-02-13 | $23.08 | $33.16 | 222,977 |
| 2007-02-12 | $23.02 | $33.08 | 127,339 |
| 2007-02-09 | $23.26 | $33.42 | 156,110 |
| 2007-02-08 | $23.46 | $33.71 | 201,132 |
| 2007-02-07 | $23.66 | $33.99 | 166,234 |
| 2007-02-06 | $23.67 | $34.00 | 95,638 |
| 2007-02-05 | $23.57 | $33.86 | 141,725 |
| 2007-02-02 | $23.72 | $34.08 | 225,374 |
| 2007-02-01 | $23.81 | $34.21 | 144,655 |
| 2007-01-31 | $23.78 | $34.16 | 310,090 |
| 2007-01-30 | $23.43 | $33.66 | 188,878 |
| 2007-01-29 | $23.20 | $33.33 | 83,383 |
| 2007-01-26 | $23.11 | $33.20 | 141,458 |
| 2007-01-25 | $23.29 | $33.46 | 159,041 |
| 2007-01-24 | $23.72 | $34.08 | 100,166 |
| 2007-01-23 | $23.90 | $34.34 | 168,098 |
| 2007-01-22 | $23.69 | $34.04 | 126,007 |
| 2007-01-19 | $23.78 | $34.16 | 237,096 |
| 2007-01-18 | $23.66 | $33.99 | 233,899 |
| 2007-01-17 | $23.82 | $34.22 | 139,860 |
| 2007-01-16 | $23.80 | $34.19 | 104,695 |
| 2007-01-12 | $23.73 | $34.09 | 233,899 |
| 2007-01-11 | $23.21 | $33.35 | 210,456 |
| 2007-01-10 | $23.16 | $33.27 | 231,502 |
| 2007-01-09 | $23.37 | $33.57 | 185,148 |
| 2007-01-08 | $23.11 | $33.20 | 150,516 |
| 2007-01-05 | $23.04 | $33.10 | 176,890 |
| 2007-01-04 | $23.60 | $33.91 | 255,744 |
| 2007-01-03 | $23.05 | $33.12 | 191,009 |