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
- 2003-10-23 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 | $39.80 | $43.96 | 40,500 |
| 2007-12-28 | $39.81 | $43.97 | 41,100 |
| 2007-12-27 | $39.30 | $43.40 | 29,400 |
| 2007-12-26 | $39.15 | $43.24 | 23,100 |
| 2007-12-24 | $39.10 | $43.18 | 28,100 |
| 2007-12-21 | $39.55 | $43.68 | 51,900 |
| 2007-12-20 | $38.05 | $42.02 | 114,800 |
| 2007-12-19 | $37.56 | $41.48 | 60,800 |
| 2007-12-18 | $38.00 | $41.97 | 118,400 |
| 2007-12-17 | $36.80 | $40.64 | 104,200 |
| 2007-12-14 | $36.50 | $40.31 | 59,500 |
| 2007-12-13 | $37.90 | $41.86 | 49,700 |
| 2007-12-12 | $38.00 | $41.97 | 206,700 |
| 2007-12-11 | $36.96 | $40.82 | 57,400 |
| 2007-12-10 | $38.30 | $42.30 | 39,000 |
| 2007-12-07 | $38.54 | $42.56 | 49,400 |
| 2007-12-06 | $38.18 | $42.17 | 82,600 |
| 2007-12-05 | $38.60 | $42.63 | 100,900 |
| 2007-12-04 | $38.40 | $42.41 | 72,000 |
| 2007-12-03 | $38.55 | $42.58 | 111,600 |
| 2007-11-30 | $37.73 | $41.67 | 46,600 |
| 2007-11-29 | $38.66 | $42.70 | 258,800 |
| 2007-11-28 | $40.03 | $44.21 | 128,400 |
| 2007-11-27 | $38.65 | $42.69 | 237,600 |
| 2007-11-26 | $37.65 | $41.58 | 93,400 |
| 2007-11-23 | $39.26 | $43.36 | 31,300 |
| 2007-11-21 | $37.77 | $41.71 | 276,100 |
| 2007-11-20 | $39.15 | $43.24 | 66,200 |
| 2007-11-19 | $38.80 | $42.85 | 56,200 |
| 2007-11-16 | $40.80 | $45.06 | 112,000 |
| 2007-11-15 | $40.85 | $45.12 | 52,300 |
| 2007-11-14 | $40.00 | $44.18 | 50,000 |
| 2007-11-13 | $40.80 | $45.06 | 33,200 |
| 2007-11-12 | $40.35 | $44.56 | 45,800 |
| 2007-11-09 | $42.85 | $47.33 | 65,100 |
| 2007-11-08 | $43.50 | $48.04 | 41,000 |
| 2007-11-07 | $41.90 | $46.28 | 96,600 |
| 2007-11-06 | $42.39 | $46.82 | 78,900 |
| 2007-11-05 | $42.25 | $46.66 | 61,300 |
| 2007-11-02 | $41.70 | $46.05 | 44,300 |
| 2007-11-01 | $41.10 | $45.39 | 157,400 |
| 2007-10-31 | $42.20 | $46.61 | 134,100 |
| 2007-10-30 | $41.40 | $45.72 | 44,800 |
| 2007-10-29 | $41.25 | $45.56 | 83,600 |
| 2007-10-26 | $41.68 | $46.03 | 60,500 |
| 2007-10-25 | $42.70 | $47.16 | 84,000 |
| 2007-10-24 | $42.10 | $46.50 | 115,100 |
| 2007-10-23 | $40.78 | $45.04 | 50,000 |
| 2007-10-22 | $39.85 | $44.01 | 58,200 |
| 2007-10-19 | $40.00 | $44.18 | 770,300 |
| 2007-10-18 | $41.45 | $45.78 | 166,200 |
| 2007-10-17 | $42.00 | $46.39 | 107,900 |
| 2007-10-16 | $41.85 | $45.78 | 74,200 |
| 2007-10-15 | $42.00 | $45.94 | 58,900 |
| 2007-10-12 | $42.08 | $46.03 | 86,900 |
| 2007-10-11 | $41.34 | $45.22 | 90,500 |
| 2007-10-10 | $40.75 | $44.57 | 37,600 |
| 2007-10-09 | $40.70 | $44.52 | 87,400 |
| 2007-10-08 | $40.25 | $44.03 | 80,800 |
| 2007-10-05 | $40.80 | $44.63 | 80,600 |
| 2007-10-04 | $40.15 | $43.92 | 40,300 |
| 2007-10-03 | $40.10 | $43.86 | 43,700 |
| 2007-10-02 | $40.55 | $44.35 | 43,000 |
| 2007-10-01 | $40.66 | $44.47 | 59,900 |
| 2007-09-28 | $40.75 | $44.57 | 173,200 |
| 2007-09-27 | $40.85 | $44.68 | 60,200 |
| 2007-09-26 | $39.05 | $42.71 | 50,200 |
| 2007-09-25 | $39.34 | $43.03 | 590,200 |
| 2007-09-24 | $39.05 | $42.71 | 43,300 |
| 2007-09-21 | $39.53 | $43.24 | 108,400 |
| 2007-09-20 | $38.50 | $42.11 | 53,800 |
| 2007-09-19 | $39.35 | $43.04 | 207,600 |
| 2007-09-18 | $39.96 | $43.71 | 199,200 |
| 2007-09-17 | $37.90 | $41.46 | 165,700 |
| 2007-09-14 | $39.10 | $42.77 | 578,400 |
| 2007-09-13 | $39.80 | $43.53 | 45,000 |
| 2007-09-12 | $38.90 | $42.55 | 64,700 |
| 2007-09-11 | $37.72 | $41.26 | 33,300 |
| 2007-09-10 | $37.00 | $40.47 | 54,600 |
| 2007-09-07 | $37.25 | $40.74 | 76,300 |
| 2007-09-06 | $36.60 | $40.03 | 24,400 |
| 2007-09-05 | $36.55 | $39.98 | 88,400 |
| 2007-09-04 | $37.35 | $40.85 | 50,000 |
| 2007-08-31 | $37.60 | $41.13 | 186,500 |
| 2007-08-30 | $36.50 | $39.92 | 59,100 |
| 2007-08-29 | $37.05 | $40.53 | 52,500 |
| 2007-08-28 | $35.60 | $38.94 | 56,500 |
| 2007-08-27 | $36.55 | $39.98 | 38,600 |
| 2007-08-24 | $36.95 | $40.42 | 34,200 |
| 2007-08-23 | $36.35 | $39.76 | 46,400 |
| 2007-08-22 | $35.75 | $39.10 | 66,100 |
| 2007-08-21 | $34.45 | $37.68 | 43,500 |
| 2007-08-20 | $34.80 | $38.06 | 46,700 |
| 2007-08-17 | $33.25 | $36.37 | 102,800 |
| 2007-08-16 | $32.69 | $35.76 | 191,900 |
| 2007-08-15 | $34.15 | $37.35 | 59,100 |
| 2007-08-14 | $34.90 | $38.17 | 355,800 |
| 2007-08-13 | $35.25 | $38.56 | 640,000 |
| 2007-08-10 | $34.60 | $37.85 | 494,200 |
| 2007-08-09 | $36.05 | $39.43 | 151,500 |
| 2007-08-08 | $36.00 | $39.38 | 53,900 |
| 2007-08-07 | $36.05 | $39.43 | 53,200 |
| 2007-08-06 | $35.50 | $38.83 | 45,600 |
| 2007-08-03 | $35.20 | $38.50 | 67,700 |
| 2007-08-02 | $36.05 | $39.43 | 55,400 |
| 2007-08-01 | $35.15 | $38.45 | 43,400 |
| 2007-07-31 | $34.50 | $37.74 | 59,300 |
| 2007-07-30 | $34.50 | $37.74 | 35,300 |
| 2007-07-27 | $34.60 | $37.85 | 74,600 |
| 2007-07-26 | $34.00 | $37.19 | 132,400 |
| 2007-07-25 | $36.15 | $39.54 | 53,700 |
| 2007-07-24 | $35.45 | $38.78 | 39,700 |
| 2007-07-23 | $35.90 | $39.27 | 328,600 |
| 2007-07-20 | $35.55 | $38.88 | 74,600 |
| 2007-07-19 | $34.80 | $38.06 | 58,800 |
| 2007-07-18 | $33.40 | $36.53 | 64,400 |
| 2007-07-17 | $33.75 | $36.92 | 53,600 |
| 2007-07-16 | $33.55 | $36.70 | 61,700 |
| 2007-07-13 | $33.65 | $36.81 | 119,400 |
| 2007-07-12 | $33.25 | $36.37 | 59,500 |
| 2007-07-11 | $33.00 | $36.10 | 143,000 |
| 2007-07-10 | $32.50 | $35.55 | 109,900 |
| 2007-07-09 | $33.75 | $36.92 | 197,800 |
| 2007-07-06 | $33.10 | $36.20 | 89,600 |
| 2007-07-05 | $33.40 | $36.53 | 87,800 |
| 2007-07-03 | $33.65 | $36.81 | 1,864,200 |
| 2007-07-02 | $33.35 | $36.48 | 226,300 |
| 2007-06-29 | $32.25 | $35.28 | 199,900 |
| 2007-06-28 | $32.75 | $35.82 | 193,100 |
| 2007-06-27 | $33.40 | $36.53 | 70,800 |
| 2007-06-26 | $32.70 | $35.77 | 214,800 |
| 2007-06-25 | $34.70 | $37.95 | 196,600 |
| 2007-06-22 | $35.20 | $38.50 | 213,700 |
| 2007-06-21 | $35.08 | $38.37 | 459,400 |
| 2007-06-20 | $34.70 | $37.95 | 57,100 |
| 2007-06-19 | $35.15 | $38.45 | 74,400 |
| 2007-06-18 | $35.50 | $38.83 | 108,400 |
| 2007-06-15 | $36.00 | $39.38 | 71,000 |
| 2007-06-14 | $35.35 | $38.67 | 123,100 |
| 2007-06-13 | $35.50 | $38.83 | 152,300 |
| 2007-06-12 | $34.60 | $37.85 | 111,400 |
| 2007-06-11 | $34.70 | $37.95 | 151,100 |
| 2007-06-08 | $34.45 | $37.68 | 88,300 |
| 2007-06-07 | $34.35 | $37.57 | 255,800 |
| 2007-06-06 | $35.30 | $38.61 | 160,700 |
| 2007-06-05 | $36.05 | $39.43 | 189,600 |
| 2007-06-04 | $36.85 | $40.31 | 205,600 |
| 2007-06-01 | $36.55 | $39.98 | 299,400 |
| 2007-05-31 | $36.20 | $39.60 | 163,600 |
| 2007-05-30 | $35.15 | $38.45 | 181,300 |
| 2007-05-29 | $35.10 | $38.39 | 132,100 |
| 2007-05-25 | $35.60 | $38.94 | 197,700 |
| 2007-05-24 | $35.50 | $38.83 | 105,100 |
| 2007-05-23 | $35.50 | $38.83 | 152,300 |
| 2007-05-22 | $35.95 | $39.32 | 126,100 |
| 2007-05-21 | $35.60 | $38.94 | 115,500 |
| 2007-05-18 | $36.10 | $39.49 | 137,200 |
| 2007-05-17 | $35.60 | $38.94 | 95,100 |
| 2007-05-16 | $35.60 | $38.94 | 180,900 |
| 2007-05-15 | $35.50 | $38.83 | 232,400 |
| 2007-05-14 | $35.30 | $38.61 | 108,900 |
| 2007-05-11 | $35.90 | $39.27 | 116,300 |
| 2007-05-10 | $35.10 | $38.39 | 257,400 |
| 2007-05-09 | $35.20 | $38.50 | 162,700 |
| 2007-05-08 | $35.20 | $38.50 | 155,900 |
| 2007-05-07 | $38.00 | $41.56 | 102,800 |
| 2007-05-04 | $36.20 | $39.60 | 129,300 |
| 2007-05-03 | $35.60 | $38.94 | 87,400 |
| 2007-05-02 | $35.75 | $39.10 | 188,800 |
| 2007-05-01 | $37.00 | $40.47 | 79,800 |
| 2007-04-30 | $37.00 | $40.47 | 124,800 |
| 2007-04-27 | $37.25 | $40.74 | 98,900 |
| 2007-04-26 | $37.05 | $40.53 | 164,900 |
| 2007-04-25 | $37.60 | $41.13 | 401,200 |
| 2007-04-24 | $37.05 | $40.53 | 124,500 |
| 2007-04-23 | $36.65 | $40.09 | 98,000 |
| 2007-04-20 | $36.50 | $39.92 | 111,600 |
| 2007-04-19 | $36.42 | $39.84 | 58,000 |
| 2007-04-18 | $37.10 | $40.58 | 186,100 |
| 2007-04-17 | $37.75 | $40.70 | 152,400 |
| 2007-04-16 | $37.60 | $40.54 | 190,300 |
| 2007-04-13 | $37.15 | $40.05 | 81,000 |
| 2007-04-12 | $37.10 | $40.00 | 66,400 |
| 2007-04-11 | $36.70 | $39.57 | 122,700 |
| 2007-04-10 | $36.80 | $39.67 | 90,100 |
| 2007-04-09 | $36.35 | $39.19 | 41,400 |
| 2007-04-05 | $36.65 | $39.51 | 159,200 |
| 2007-04-04 | $36.70 | $39.57 | 100,800 |
| 2007-04-03 | $37.45 | $40.38 | 164,000 |
| 2007-04-02 | $36.80 | $39.67 | 89,200 |
| 2007-03-30 | $36.85 | $39.73 | 286,400 |
| 2007-03-29 | $36.90 | $39.78 | 93,300 |
| 2007-03-28 | $35.95 | $38.76 | 160,600 |
| 2007-03-27 | $36.60 | $39.46 | 87,200 |
| 2007-03-26 | $36.65 | $39.51 | 60,800 |
| 2007-03-23 | $36.25 | $39.08 | 55,900 |
| 2007-03-22 | $36.35 | $39.19 | 82,900 |
| 2007-03-21 | $37.10 | $40.00 | 100,400 |
| 2007-03-20 | $35.95 | $38.76 | 166,300 |
| 2007-03-19 | $35.80 | $38.60 | 58,000 |
| 2007-03-16 | $35.50 | $38.27 | 99,600 |
| 2007-03-15 | $35.50 | $38.27 | 202,000 |
| 2007-03-14 | $34.15 | $36.82 | 107,600 |
| 2007-03-13 | $34.45 | $37.14 | 169,400 |
| 2007-03-12 | $35.15 | $37.90 | 102,000 |
| 2007-03-09 | $35.15 | $37.90 | 113,400 |
| 2007-03-08 | $35.00 | $37.73 | 174,700 |
| 2007-03-07 | $34.95 | $37.68 | 102,500 |
| 2007-03-06 | $34.70 | $37.41 | 84,500 |
| 2007-03-05 | $33.75 | $36.39 | 124,700 |
| 2007-03-02 | $34.20 | $36.87 | 78,500 |
| 2007-03-01 | $34.40 | $37.09 | 85,200 |
| 2007-02-28 | $34.90 | $37.63 | 94,900 |
| 2007-02-27 | $35.40 | $38.17 | 94,800 |
| 2007-02-26 | $36.70 | $39.57 | 119,700 |
| 2007-02-23 | $36.35 | $39.19 | 100,400 |
| 2007-02-22 | $37.25 | $40.16 | 61,000 |
| 2007-02-21 | $35.85 | $38.65 | 108,900 |
| 2007-02-20 | $36.15 | $38.97 | 154,900 |
| 2007-02-16 | $36.15 | $38.97 | 59,000 |
| 2007-02-15 | $36.25 | $39.08 | 96,700 |
| 2007-02-14 | $35.25 | $38.00 | 86,700 |
| 2007-02-13 | $34.75 | $37.46 | 83,000 |
| 2007-02-12 | $34.35 | $37.03 | 142,900 |
| 2007-02-09 | $34.35 | $37.03 | 97,400 |
| 2007-02-08 | $34.50 | $37.20 | 144,900 |
| 2007-02-07 | $35.15 | $37.90 | 110,700 |
| 2007-02-06 | $35.15 | $37.90 | 67,800 |
| 2007-02-05 | $34.05 | $36.71 | 0 |
| 2007-02-02 | $34.05 | $36.71 | 122,700 |
| 2007-02-01 | $33.80 | $36.44 | 128,100 |
| 2007-01-31 | $33.60 | $36.22 | 88,600 |
| 2007-01-30 | $33.45 | $36.06 | 81,200 |
| 2007-01-29 | $33.68 | $36.31 | 107,300 |
| 2007-01-26 | $33.60 | $36.22 | 53,400 |
| 2007-01-25 | $33.70 | $36.33 | 135,900 |
| 2007-01-24 | $34.45 | $37.14 | 72,300 |
| 2007-01-23 | $34.05 | $36.71 | 110,600 |
| 2007-01-22 | $33.85 | $36.49 | 118,900 |
| 2007-01-19 | $34.20 | $36.87 | 96,300 |
| 2007-01-18 | $34.35 | $37.03 | 60,700 |
| 2007-01-17 | $34.30 | $36.98 | 142,400 |
| 2007-01-16 | $34.25 | $36.93 | 54,800 |
| 2007-01-12 | $33.35 | $35.96 | 52,300 |
| 2007-01-11 | $33.05 | $35.63 | 70,900 |
| 2007-01-10 | $32.25 | $34.77 | 142,300 |
| 2007-01-09 | $33.15 | $35.74 | 159,600 |
| 2007-01-08 | $33.10 | $35.69 | 94,200 |
| 2007-01-05 | $33.15 | $35.74 | 75,300 |
| 2007-01-04 | $33.80 | $36.44 | 111,700 |
| 2007-01-03 | $34.35 | $37.03 | 91,400 |