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
- 1998-06-24 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 | $29.12 | $77.40 | 26,600 |
| 2007-12-28 | $29.00 | $77.08 | 23,050 |
| 2007-12-27 | $29.00 | $77.08 | 22,500 |
| 2007-12-26 | $29.36 | $78.04 | 31,250 |
| 2007-12-24 | $28.92 | $76.87 | 10,375 |
| 2007-12-21 | $28.64 | $76.13 | 30,925 |
| 2007-12-20 | $28.36 | $75.38 | 16,900 |
| 2007-12-19 | $28.72 | $76.34 | 9,775 |
| 2007-12-18 | $28.92 | $76.87 | 19,850 |
| 2007-12-17 | $29.24 | $76.92 | 10,575 |
| 2007-12-14 | $29.64 | $77.98 | 12,750 |
| 2007-12-13 | $29.84 | $78.50 | 11,850 |
| 2007-12-12 | $29.72 | $78.19 | 16,650 |
| 2007-12-11 | $29.88 | $78.61 | 14,675 |
| 2007-12-10 | $30.44 | $80.08 | 8,925 |
| 2007-12-07 | $30.32 | $79.77 | 12,625 |
| 2007-12-06 | $30.44 | $80.08 | 17,275 |
| 2007-12-05 | $29.96 | $78.82 | 20,025 |
| 2007-12-04 | $29.60 | $77.87 | 8,925 |
| 2007-12-03 | $29.80 | $78.40 | 23,950 |
| 2007-11-30 | $29.40 | $77.35 | 17,850 |
| 2007-11-29 | $28.52 | $75.03 | 8,800 |
| 2007-11-28 | $28.40 | $74.71 | 12,000 |
| 2007-11-27 | $28.24 | $74.29 | 15,225 |
| 2007-11-26 | $28.16 | $74.08 | 11,125 |
| 2007-11-23 | $28.44 | $74.82 | 3,525 |
| 2007-11-21 | $28.20 | $74.19 | 22,150 |
| 2007-11-20 | $28.92 | $76.08 | 14,950 |
| 2007-11-19 | $29.48 | $77.56 | 9,150 |
| 2007-11-16 | $30.08 | $78.35 | 9,150 |
| 2007-11-15 | $30.08 | $78.35 | 14,375 |
| 2007-11-14 | $30.56 | $79.60 | 9,175 |
| 2007-11-13 | $30.60 | $79.70 | 6,425 |
| 2007-11-12 | $29.96 | $78.03 | 7,700 |
| 2007-11-09 | $29.96 | $78.03 | 16,525 |
| 2007-11-08 | $30.60 | $79.70 | 17,775 |
| 2007-11-07 | $30.80 | $80.22 | 20,725 |
| 2007-11-06 | $32.00 | $83.35 | 11,200 |
| 2007-11-05 | $32.36 | $84.28 | 12,475 |
| 2007-11-02 | $32.52 | $84.70 | 6,100 |
| 2007-11-01 | $32.64 | $85.01 | 11,125 |
| 2007-10-31 | $33.16 | $86.37 | 7,850 |
| 2007-10-30 | $32.88 | $85.64 | 4,825 |
| 2007-10-29 | $33.16 | $86.37 | 7,975 |
| 2007-10-26 | $32.92 | $85.74 | 7,250 |
| 2007-10-25 | $32.80 | $85.43 | 6,250 |
| 2007-10-24 | $32.64 | $85.01 | 11,275 |
| 2007-10-23 | $32.72 | $85.22 | 11,500 |
| 2007-10-22 | $32.92 | $85.74 | 15,000 |
| 2007-10-19 | $32.84 | $85.53 | 11,325 |
| 2007-10-18 | $33.28 | $86.68 | 10,575 |
| 2007-10-17 | $33.72 | $87.83 | 7,550 |
| 2007-10-16 | $33.88 | $88.24 | 9,125 |
| 2007-10-15 | $34.44 | $88.92 | 11,050 |
| 2007-10-12 | $34.52 | $89.13 | 4,300 |
| 2007-10-11 | $34.20 | $88.30 | 13,725 |
| 2007-10-10 | $34.60 | $89.33 | 6,175 |
| 2007-10-09 | $34.36 | $88.71 | 7,025 |
| 2007-10-08 | $34.48 | $89.02 | 11,525 |
| 2007-10-05 | $34.36 | $88.71 | 17,625 |
| 2007-10-04 | $33.96 | $87.68 | 11,750 |
| 2007-10-03 | $34.08 | $87.99 | 6,975 |
| 2007-10-02 | $34.24 | $88.40 | 12,775 |
| 2007-10-01 | $34.56 | $89.23 | 10,150 |
| 2007-09-28 | $34.04 | $87.89 | 7,550 |
| 2007-09-27 | $34.64 | $89.44 | 10,250 |
| 2007-09-26 | $35.00 | $90.37 | 7,825 |
| 2007-09-25 | $34.80 | $89.85 | 7,925 |
| 2007-09-24 | $34.48 | $89.02 | 7,350 |
| 2007-09-21 | $34.04 | $87.89 | 6,675 |
| 2007-09-20 | $34.00 | $87.78 | 9,700 |
| 2007-09-19 | $33.72 | $87.06 | 10,200 |
| 2007-09-18 | $34.00 | $87.78 | 11,025 |
| 2007-09-17 | $34.00 | $87.01 | 8,800 |
| 2007-09-14 | $34.20 | $87.52 | 10,650 |
| 2007-09-13 | $33.80 | $86.50 | 4,950 |
| 2007-09-12 | $33.60 | $85.99 | 7,700 |
| 2007-09-11 | $33.56 | $85.88 | 6,650 |
| 2007-09-10 | $33.08 | $84.65 | 9,600 |
| 2007-09-07 | $33.32 | $85.27 | 4,925 |
| 2007-09-06 | $34.00 | $87.01 | 7,500 |
| 2007-09-05 | $33.84 | $86.60 | 6,975 |
| 2007-09-04 | $34.00 | $87.01 | 15,275 |
| 2007-08-31 | $33.80 | $86.50 | 8,375 |
| 2007-08-30 | $33.32 | $85.27 | 4,625 |
| 2007-08-29 | $33.72 | $86.29 | 5,525 |
| 2007-08-28 | $33.12 | $84.76 | 9,000 |
| 2007-08-27 | $33.68 | $86.19 | 8,000 |
| 2007-08-24 | $33.80 | $86.50 | 9,175 |
| 2007-08-23 | $33.44 | $85.58 | 8,600 |
| 2007-08-22 | $33.52 | $85.78 | 13,750 |
| 2007-08-21 | $33.12 | $84.76 | 6,450 |
| 2007-08-20 | $33.32 | $84.50 | 12,725 |
| 2007-08-17 | $32.92 | $83.49 | 31,625 |
| 2007-08-16 | $29.96 | $75.98 | 58,275 |
| 2007-08-15 | $31.44 | $79.73 | 22,700 |
| 2007-08-14 | $32.84 | $83.28 | 20,875 |
| 2007-08-13 | $34.00 | $86.23 | 9,550 |
| 2007-08-10 | $33.88 | $85.92 | 13,950 |
| 2007-08-09 | $34.08 | $86.43 | 19,625 |
| 2007-08-08 | $34.40 | $87.24 | 13,750 |
| 2007-08-07 | $34.12 | $86.53 | 17,825 |
| 2007-08-06 | $33.88 | $85.92 | 29,200 |
| 2007-08-03 | $34.52 | $87.54 | 11,500 |
| 2007-08-02 | $35.24 | $89.37 | 6,325 |
| 2007-08-01 | $35.44 | $89.88 | 8,800 |
| 2007-07-31 | $35.92 | $91.09 | 10,050 |
| 2007-07-30 | $35.28 | $89.47 | 12,150 |
| 2007-07-27 | $34.56 | $87.65 | 19,000 |
| 2007-07-26 | $34.68 | $87.95 | 49,725 |
| 2007-07-25 | $36.00 | $91.30 | 18,450 |
| 2007-07-24 | $36.92 | $93.63 | 16,825 |
| 2007-07-23 | $37.88 | $96.07 | 5,175 |
| 2007-07-20 | $37.76 | $95.76 | 6,900 |
| 2007-07-19 | $37.76 | $95.76 | 7,975 |
| 2007-07-18 | $37.64 | $95.46 | 13,250 |
| 2007-07-17 | $38.44 | $97.49 | 13,500 |
| 2007-07-16 | $39.32 | $98.96 | 15,200 |
| 2007-07-13 | $39.56 | $99.56 | 3,000 |
| 2007-07-12 | $39.40 | $99.16 | 9,625 |
| 2007-07-11 | $39.16 | $98.55 | 9,150 |
| 2007-07-10 | $39.68 | $99.86 | 5,325 |
| 2007-07-09 | $39.60 | $99.66 | 6,025 |
| 2007-07-06 | $39.56 | $99.56 | 3,450 |
| 2007-07-05 | $39.60 | $99.66 | 8,350 |
| 2007-07-03 | $39.84 | $100.27 | 1,000 |
| 2007-07-02 | $39.56 | $99.56 | 3,675 |
| 2007-06-29 | $39.20 | $98.65 | 8,700 |
| 2007-06-28 | $39.36 | $99.06 | 4,700 |
| 2007-06-27 | $39.56 | $99.56 | 5,050 |
| 2007-06-26 | $39.72 | $99.96 | 9,075 |
| 2007-06-25 | $39.84 | $100.27 | 13,125 |
| 2007-06-22 | $40.16 | $101.07 | 7,400 |
| 2007-06-21 | $40.52 | $101.98 | 6,025 |
| 2007-06-20 | $40.32 | $101.47 | 4,400 |
| 2007-06-19 | $40.32 | $101.47 | 19,200 |
| 2007-06-18 | $40.72 | $101.72 | 10,150 |
| 2007-06-15 | $40.80 | $101.92 | 4,250 |
| 2007-06-14 | $40.44 | $101.03 | 5,425 |
| 2007-06-13 | $40.28 | $100.63 | 8,650 |
| 2007-06-12 | $40.40 | $100.93 | 5,900 |
| 2007-06-11 | $40.60 | $101.43 | 4,900 |
| 2007-06-08 | $40.84 | $102.02 | 9,825 |
| 2007-06-07 | $40.56 | $101.33 | 16,350 |
| 2007-06-06 | $40.48 | $101.13 | 11,225 |
| 2007-06-05 | $41.20 | $102.92 | 6,250 |
| 2007-06-04 | $41.28 | $103.12 | 7,300 |
| 2007-06-01 | $41.00 | $102.42 | 7,775 |
| 2007-05-31 | $41.08 | $102.62 | 4,375 |
| 2007-05-30 | $40.76 | $101.82 | 3,050 |
| 2007-05-29 | $40.56 | $101.33 | 7,025 |
| 2007-05-25 | $40.64 | $101.53 | 10,475 |
| 2007-05-24 | $40.36 | $100.83 | 7,775 |
| 2007-05-23 | $40.80 | $101.92 | 4,650 |
| 2007-05-22 | $40.48 | $101.13 | 11,525 |
| 2007-05-21 | $40.52 | $101.23 | 8,125 |
| 2007-05-18 | $40.20 | $100.43 | 20,600 |
| 2007-05-17 | $40.52 | $101.23 | 4,200 |
| 2007-05-16 | $40.72 | $101.72 | 4,900 |
| 2007-05-15 | $40.68 | $101.62 | 1,750 |
| 2007-05-14 | $41.04 | $101.77 | 6,775 |
| 2007-05-11 | $40.84 | $101.28 | 6,450 |
| 2007-05-10 | $40.68 | $100.88 | 5,125 |
| 2007-05-09 | $40.76 | $101.08 | 5,525 |
| 2007-05-08 | $40.72 | $100.98 | 3,675 |
| 2007-05-07 | $41.08 | $101.87 | 6,775 |
| 2007-05-04 | $41.20 | $102.17 | 7,000 |
| 2007-05-03 | $41.04 | $101.77 | 4,250 |
| 2007-05-02 | $40.92 | $101.48 | 6,625 |
| 2007-05-01 | $40.56 | $100.58 | 8,950 |
| 2007-04-30 | $40.56 | $100.58 | 12,300 |
| 2007-04-27 | $40.64 | $100.78 | 5,025 |
| 2007-04-26 | $40.44 | $100.29 | 9,875 |
| 2007-04-25 | $40.48 | $100.39 | 10,000 |
| 2007-04-24 | $40.40 | $100.19 | 10,525 |
| 2007-04-23 | $40.04 | $99.29 | 10,375 |
| 2007-04-20 | $40.00 | $99.20 | 12,550 |
| 2007-04-19 | $39.76 | $98.60 | 9,775 |
| 2007-04-18 | $39.92 | $99.00 | 7,300 |
| 2007-04-17 | $39.92 | $99.00 | 13,125 |
| 2007-04-16 | $40.04 | $98.57 | 15,225 |
| 2007-04-13 | $40.12 | $98.77 | 9,075 |
| 2007-04-12 | $40.20 | $98.96 | 8,800 |
| 2007-04-11 | $40.40 | $99.46 | 8,925 |
| 2007-04-10 | $40.40 | $99.46 | 7,825 |
| 2007-04-09 | $40.12 | $98.77 | 6,550 |
| 2007-04-05 | $40.08 | $98.67 | 1,600 |
| 2007-04-04 | $40.04 | $98.57 | 9,450 |
| 2007-04-03 | $40.08 | $98.67 | 4,175 |
| 2007-04-02 | $40.08 | $98.67 | 5,375 |
| 2007-03-30 | $40.12 | $98.77 | 5,850 |
| 2007-03-29 | $40.12 | $98.77 | 5,300 |
| 2007-03-28 | $39.84 | $98.08 | 4,600 |
| 2007-03-27 | $40.04 | $98.57 | 5,350 |
| 2007-03-26 | $40.04 | $98.57 | 4,725 |
| 2007-03-23 | $40.04 | $98.57 | 7,200 |
| 2007-03-22 | $40.08 | $98.67 | 5,825 |
| 2007-03-21 | $39.96 | $98.37 | 9,050 |
| 2007-03-20 | $39.96 | $98.37 | 9,600 |
| 2007-03-19 | $39.84 | $97.36 | 7,300 |
| 2007-03-16 | $39.52 | $96.58 | 8,700 |
| 2007-03-15 | $39.48 | $96.48 | 4,375 |
| 2007-03-14 | $39.44 | $96.38 | 7,900 |
| 2007-03-13 | $39.84 | $97.36 | 7,500 |
| 2007-03-12 | $40.04 | $97.85 | 9,625 |
| 2007-03-09 | $39.40 | $96.28 | 2,700 |
| 2007-03-08 | $39.00 | $95.31 | 7,500 |
| 2007-03-07 | $38.80 | $94.82 | 12,775 |
| 2007-03-06 | $38.40 | $93.84 | 13,075 |
| 2007-03-05 | $38.44 | $93.94 | 12,125 |
| 2007-03-02 | $38.96 | $95.21 | 8,950 |
| 2007-03-01 | $38.44 | $93.94 | 24,525 |
| 2007-02-28 | $39.36 | $96.19 | 12,000 |
| 2007-02-27 | $39.60 | $96.77 | 5,375 |
| 2007-02-26 | $39.80 | $97.26 | 9,800 |
| 2007-02-23 | $40.04 | $97.85 | 8,375 |
| 2007-02-22 | $39.92 | $97.56 | 14,700 |
| 2007-02-21 | $40.12 | $98.04 | 6,700 |
| 2007-02-20 | $40.36 | $98.63 | 11,250 |
| 2007-02-16 | $40.64 | $98.60 | 7,050 |
| 2007-02-15 | $40.32 | $97.82 | 7,475 |
| 2007-02-14 | $40.16 | $97.44 | 7,000 |
| 2007-02-13 | $40.16 | $97.44 | 10,025 |
| 2007-02-12 | $40.52 | $98.31 | 7,550 |
| 2007-02-09 | $40.52 | $98.31 | 18,150 |
| 2007-02-08 | $40.52 | $98.31 | 7,150 |
| 2007-02-07 | $40.48 | $98.21 | 9,775 |
| 2007-02-06 | $40.16 | $97.44 | 8,325 |
| 2007-02-05 | $39.88 | $96.76 | 6,600 |
| 2007-02-02 | $39.80 | $96.56 | 15,475 |
| 2007-02-01 | $39.40 | $95.59 | 9,625 |
| 2007-01-31 | $39.84 | $96.66 | 6,350 |
| 2007-01-30 | $39.80 | $96.56 | 4,700 |
| 2007-01-29 | $39.80 | $96.56 | 7,775 |
| 2007-01-26 | $39.80 | $96.56 | 12,550 |
| 2007-01-25 | $40.16 | $97.44 | 5,675 |
| 2007-01-24 | $40.40 | $98.02 | 5,250 |
| 2007-01-23 | $39.48 | $95.79 | 10,550 |
| 2007-01-22 | $39.52 | $95.88 | 7,250 |
| 2007-01-19 | $39.48 | $95.79 | 5,600 |
| 2007-01-18 | $39.80 | $96.56 | 6,850 |
| 2007-01-17 | $39.52 | $95.88 | 8,375 |
| 2007-01-16 | $39.80 | $96.56 | 4,500 |
| 2007-01-12 | $39.84 | $95.95 | 14,025 |
| 2007-01-11 | $39.88 | $96.05 | 4,425 |
| 2007-01-10 | $39.84 | $95.95 | 15,100 |
| 2007-01-09 | $39.60 | $95.37 | 6,550 |
| 2007-01-08 | $39.48 | $95.08 | 5,750 |
| 2007-01-05 | $39.24 | $94.51 | 9,200 |
| 2007-01-04 | $39.04 | $94.02 | 8,350 |
| 2007-01-03 | $39.08 | $94.12 | 12,100 |