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
- 1980-03-17 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 | $45.83 | $53.10 | 278,500 |
| 2007-12-28 | $46.24 | $53.57 | 460,200 |
| 2007-12-27 | $46.43 | $53.79 | 430,700 |
| 2007-12-26 | $46.92 | $54.36 | 412,100 |
| 2007-12-24 | $46.97 | $53.90 | 189,000 |
| 2007-12-21 | $46.99 | $53.92 | 483,900 |
| 2007-12-20 | $47.56 | $54.58 | 549,700 |
| 2007-12-19 | $47.69 | $54.73 | 710,200 |
| 2007-12-18 | $47.81 | $54.86 | 628,600 |
| 2007-12-17 | $48.34 | $55.47 | 428,900 |
| 2007-12-14 | $48.32 | $55.45 | 368,400 |
| 2007-12-13 | $49.85 | $57.20 | 698,000 |
| 2007-12-12 | $50.52 | $57.97 | 782,500 |
| 2007-12-11 | $50.82 | $58.32 | 452,400 |
| 2007-12-10 | $53.15 | $60.99 | 498,700 |
| 2007-12-07 | $52.87 | $60.67 | 211,700 |
| 2007-12-06 | $53.09 | $60.92 | 220,400 |
| 2007-12-05 | $53.25 | $61.11 | 484,600 |
| 2007-12-04 | $52.10 | $59.79 | 364,900 |
| 2007-12-03 | $52.11 | $59.80 | 675,300 |
| 2007-11-30 | $52.62 | $60.38 | 546,200 |
| 2007-11-29 | $53.45 | $61.34 | 423,400 |
| 2007-11-28 | $53.46 | $61.35 | 766,500 |
| 2007-11-27 | $51.49 | $59.09 | 427,500 |
| 2007-11-26 | $50.61 | $58.08 | 486,600 |
| 2007-11-23 | $50.76 | $58.25 | 199,500 |
| 2007-11-21 | $48.99 | $56.22 | 386,700 |
| 2007-11-20 | $49.57 | $56.88 | 585,500 |
| 2007-11-19 | $49.08 | $56.32 | 500,500 |
| 2007-11-16 | $49.90 | $57.26 | 490,600 |
| 2007-11-15 | $50.10 | $57.49 | 761,300 |
| 2007-11-14 | $50.45 | $57.89 | 839,100 |
| 2007-11-13 | $50.06 | $57.45 | 882,100 |
| 2007-11-12 | $48.90 | $56.11 | 419,500 |
| 2007-11-09 | $49.24 | $56.50 | 888,700 |
| 2007-11-08 | $50.19 | $57.59 | 670,400 |
| 2007-11-07 | $49.88 | $57.24 | 1,336,400 |
| 2007-11-06 | $51.31 | $58.88 | 354,900 |
| 2007-11-05 | $50.37 | $57.80 | 482,400 |
| 2007-11-02 | $50.58 | $58.04 | 349,700 |
| 2007-11-01 | $50.65 | $58.12 | 366,800 |
| 2007-10-31 | $50.57 | $58.03 | 531,100 |
| 2007-10-30 | $50.40 | $57.84 | 278,600 |
| 2007-10-29 | $51.30 | $58.87 | 271,300 |
| 2007-10-26 | $50.41 | $57.85 | 1,253,800 |
| 2007-10-25 | $50.79 | $58.28 | 775,000 |
| 2007-10-24 | $50.27 | $57.69 | 632,800 |
| 2007-10-23 | $51.90 | $59.56 | 296,400 |
| 2007-10-22 | $51.69 | $59.32 | 274,200 |
| 2007-10-19 | $50.42 | $57.86 | 237,700 |
| 2007-10-18 | $52.36 | $60.08 | 433,500 |
| 2007-10-17 | $51.71 | $59.34 | 760,200 |
| 2007-10-16 | $50.87 | $58.38 | 228,400 |
| 2007-10-15 | $52.16 | $59.86 | 194,400 |
| 2007-10-12 | $52.94 | $60.75 | 153,900 |
| 2007-10-11 | $53.32 | $61.19 | 310,000 |
| 2007-10-10 | $53.64 | $61.55 | 247,500 |
| 2007-10-09 | $55.11 | $63.24 | 110,900 |
| 2007-10-08 | $55.25 | $63.40 | 102,300 |
| 2007-10-05 | $55.26 | $63.41 | 144,200 |
| 2007-10-04 | $55.42 | $63.60 | 150,300 |
| 2007-10-03 | $54.46 | $62.49 | 154,700 |
| 2007-10-02 | $55.28 | $63.44 | 158,400 |
| 2007-10-01 | $54.65 | $62.71 | 167,200 |
| 2007-09-28 | $54.29 | $62.30 | 193,900 |
| 2007-09-27 | $52.98 | $60.80 | 350,300 |
| 2007-09-26 | $53.10 | $60.93 | 159,600 |
| 2007-09-25 | $52.90 | $60.70 | 470,700 |
| 2007-09-24 | $53.64 | $61.55 | 135,500 |
| 2007-09-21 | $53.31 | $61.18 | 219,400 |
| 2007-09-20 | $54.19 | $62.18 | 229,600 |
| 2007-09-19 | $54.51 | $62.55 | 199,300 |
| 2007-09-18 | $54.19 | $62.18 | 733,900 |
| 2007-09-17 | $51.76 | $59.40 | 286,200 |
| 2007-09-14 | $52.14 | $59.83 | 324,100 |
| 2007-09-13 | $51.38 | $58.96 | 566,200 |
| 2007-09-12 | $53.31 | $61.18 | 1,527,900 |
| 2007-09-11 | $53.08 | $60.91 | 464,300 |
| 2007-09-10 | $53.13 | $60.97 | 253,300 |
| 2007-09-07 | $54.14 | $62.13 | 548,400 |
| 2007-09-06 | $55.67 | $63.88 | 193,800 |
| 2007-09-05 | $55.35 | $63.52 | 257,000 |
| 2007-09-04 | $57.61 | $66.11 | 279,100 |
| 2007-08-31 | $57.12 | $65.55 | 173,200 |
| 2007-08-30 | $55.55 | $63.75 | 194,200 |
| 2007-08-29 | $56.42 | $64.74 | 289,900 |
| 2007-08-28 | $55.50 | $63.69 | 325,900 |
| 2007-08-27 | $56.02 | $64.28 | 310,900 |
| 2007-08-24 | $56.52 | $64.86 | 603,900 |
| 2007-08-23 | $54.26 | $62.27 | 315,200 |
| 2007-08-22 | $52.38 | $60.11 | 211,000 |
| 2007-08-21 | $51.46 | $59.05 | 251,600 |
| 2007-08-20 | $51.00 | $58.52 | 414,600 |
| 2007-08-17 | $49.69 | $57.02 | 706,600 |
| 2007-08-16 | $50.58 | $58.04 | 645,200 |
| 2007-08-15 | $51.00 | $58.52 | 351,500 |
| 2007-08-14 | $51.70 | $59.33 | 332,200 |
| 2007-08-13 | $51.97 | $59.64 | 357,400 |
| 2007-08-10 | $52.55 | $60.30 | 361,000 |
| 2007-08-09 | $53.22 | $61.07 | 525,000 |
| 2007-08-08 | $54.60 | $62.66 | 597,900 |
| 2007-08-07 | $53.72 | $61.65 | 290,300 |
| 2007-08-06 | $53.80 | $61.74 | 352,300 |
| 2007-08-03 | $53.67 | $61.59 | 361,500 |
| 2007-08-02 | $55.24 | $63.39 | 260,500 |
| 2007-08-01 | $54.10 | $62.08 | 377,800 |
| 2007-07-31 | $53.08 | $60.91 | 719,100 |
| 2007-07-30 | $53.72 | $61.65 | 476,600 |
| 2007-07-27 | $54.09 | $62.07 | 368,500 |
| 2007-07-26 | $55.22 | $63.37 | 1,184,900 |
| 2007-07-25 | $58.20 | $66.79 | 329,000 |
| 2007-07-24 | $58.88 | $67.57 | 218,000 |
| 2007-07-23 | $58.71 | $67.37 | 216,500 |
| 2007-07-20 | $58.48 | $67.11 | 221,600 |
| 2007-07-19 | $58.28 | $66.88 | 152,600 |
| 2007-07-18 | $57.45 | $65.93 | 508,800 |
| 2007-07-17 | $58.35 | $66.96 | 154,700 |
| 2007-07-16 | $58.68 | $67.34 | 79,800 |
| 2007-07-13 | $58.85 | $67.53 | 109,000 |
| 2007-07-12 | $58.44 | $67.06 | 138,600 |
| 2007-07-11 | $57.30 | $65.75 | 234,800 |
| 2007-07-10 | $57.70 | $66.21 | 167,700 |
| 2007-07-09 | $58.13 | $66.71 | 220,100 |
| 2007-07-06 | $58.46 | $67.08 | 308,600 |
| 2007-07-05 | $59.32 | $68.07 | 192,200 |
| 2007-07-03 | $59.34 | $68.09 | 73,900 |
| 2007-07-02 | $59.20 | $67.93 | 195,800 |
| 2007-06-29 | $58.64 | $67.29 | 435,100 |
| 2007-06-28 | $58.43 | $67.05 | 172,400 |
| 2007-06-27 | $59.01 | $67.72 | 105,300 |
| 2007-06-26 | $59.55 | $67.86 | 208,800 |
| 2007-06-25 | $59.21 | $67.48 | 168,600 |
| 2007-06-22 | $58.58 | $66.76 | 189,400 |
| 2007-06-21 | $59.63 | $67.95 | 306,100 |
| 2007-06-20 | $58.98 | $67.21 | 296,500 |
| 2007-06-19 | $59.76 | $68.10 | 185,500 |
| 2007-06-18 | $59.56 | $67.87 | 265,500 |
| 2007-06-15 | $58.68 | $66.87 | 249,800 |
| 2007-06-14 | $58.93 | $67.16 | 191,400 |
| 2007-06-13 | $59.35 | $67.63 | 175,700 |
| 2007-06-12 | $58.23 | $66.36 | 88,700 |
| 2007-06-11 | $58.95 | $67.18 | 143,300 |
| 2007-06-08 | $58.86 | $67.08 | 252,100 |
| 2007-06-07 | $57.52 | $65.55 | 210,600 |
| 2007-06-06 | $58.23 | $66.36 | 173,300 |
| 2007-06-05 | $58.86 | $67.08 | 200,700 |
| 2007-06-04 | $59.12 | $67.37 | 130,100 |
| 2007-06-01 | $59.19 | $67.45 | 206,700 |
| 2007-05-31 | $58.86 | $67.08 | 165,900 |
| 2007-05-30 | $58.33 | $66.47 | 118,000 |
| 2007-05-29 | $57.97 | $66.06 | 156,800 |
| 2007-05-25 | $57.56 | $65.60 | 176,000 |
| 2007-05-24 | $58.19 | $66.31 | 186,200 |
| 2007-05-23 | $58.29 | $66.43 | 201,100 |
| 2007-05-22 | $58.56 | $66.73 | 190,800 |
| 2007-05-21 | $58.32 | $66.46 | 191,200 |
| 2007-05-18 | $58.30 | $66.44 | 170,700 |
| 2007-05-17 | $57.94 | $66.03 | 135,600 |
| 2007-05-16 | $58.24 | $66.37 | 193,100 |
| 2007-05-15 | $57.09 | $65.06 | 285,000 |
| 2007-05-14 | $57.81 | $65.88 | 138,900 |
| 2007-05-11 | $58.06 | $66.16 | 190,600 |
| 2007-05-10 | $57.83 | $65.90 | 203,300 |
| 2007-05-09 | $59.90 | $68.26 | 370,600 |
| 2007-05-08 | $58.55 | $66.72 | 149,200 |
| 2007-05-07 | $58.94 | $67.17 | 168,100 |
| 2007-05-04 | $57.40 | $65.41 | 139,200 |
| 2007-05-03 | $57.18 | $65.16 | 183,900 |
| 2007-05-02 | $57.19 | $65.17 | 305,900 |
| 2007-05-01 | $56.82 | $64.75 | 219,100 |
| 2007-04-30 | $56.20 | $64.05 | 176,800 |
| 2007-04-27 | $56.50 | $64.39 | 169,200 |
| 2007-04-26 | $57.11 | $65.08 | 316,300 |
| 2007-04-25 | $58.20 | $66.32 | 864,200 |
| 2007-04-24 | $56.35 | $64.22 | 393,000 |
| 2007-04-23 | $55.34 | $63.07 | 170,700 |
| 2007-04-20 | $55.79 | $63.58 | 248,100 |
| 2007-04-19 | $55.24 | $62.95 | 194,700 |
| 2007-04-18 | $55.96 | $63.77 | 163,500 |
| 2007-04-17 | $55.70 | $63.48 | 132,000 |
| 2007-04-16 | $56.02 | $63.84 | 127,000 |
| 2007-04-13 | $54.79 | $62.44 | 147,500 |
| 2007-04-12 | $55.00 | $62.68 | 299,500 |
| 2007-04-11 | $55.23 | $62.94 | 154,500 |
| 2007-04-10 | $55.22 | $62.93 | 213,700 |
| 2007-04-09 | $55.00 | $62.68 | 156,700 |
| 2007-04-05 | $54.42 | $62.02 | 130,100 |
| 2007-04-04 | $54.58 | $62.20 | 273,000 |
| 2007-04-03 | $53.39 | $60.84 | 271,000 |
| 2007-04-02 | $53.41 | $60.87 | 296,500 |
| 2007-03-30 | $53.68 | $61.17 | 407,300 |
| 2007-03-29 | $54.33 | $61.91 | 222,100 |
| 2007-03-28 | $54.25 | $61.82 | 183,200 |
| 2007-03-27 | $54.80 | $62.45 | 100,600 |
| 2007-03-26 | $55.23 | $62.94 | 127,500 |
| 2007-03-23 | $55.91 | $63.71 | 152,800 |
| 2007-03-22 | $55.93 | $63.74 | 171,600 |
| 2007-03-21 | $55.61 | $63.37 | 368,100 |
| 2007-03-20 | $54.76 | $62.40 | 224,400 |
| 2007-03-19 | $54.89 | $62.55 | 408,100 |
| 2007-03-16 | $53.60 | $61.08 | 217,300 |
| 2007-03-15 | $52.90 | $60.28 | 222,100 |
| 2007-03-14 | $52.74 | $60.10 | 278,600 |
| 2007-03-13 | $52.86 | $60.24 | 260,200 |
| 2007-03-12 | $53.86 | $61.38 | 183,000 |
| 2007-03-09 | $53.51 | $60.98 | 135,700 |
| 2007-03-08 | $53.11 | $60.52 | 576,400 |
| 2007-03-07 | $52.10 | $59.37 | 344,500 |
| 2007-03-06 | $53.86 | $61.38 | 439,000 |
| 2007-03-05 | $52.64 | $59.99 | 385,200 |
| 2007-03-02 | $52.47 | $59.79 | 325,700 |
| 2007-03-01 | $53.40 | $60.85 | 1,014,100 |
| 2007-02-28 | $54.07 | $61.62 | 345,400 |
| 2007-02-27 | $53.42 | $60.88 | 373,300 |
| 2007-02-26 | $54.87 | $62.53 | 143,600 |
| 2007-02-23 | $55.05 | $62.73 | 310,400 |
| 2007-02-22 | $54.42 | $62.02 | 219,900 |
| 2007-02-21 | $53.74 | $61.24 | 291,700 |
| 2007-02-20 | $55.33 | $63.05 | 228,000 |
| 2007-02-16 | $54.85 | $62.51 | 306,900 |
| 2007-02-15 | $53.05 | $60.46 | 410,200 |
| 2007-02-14 | $52.72 | $60.08 | 352,600 |
| 2007-02-13 | $52.15 | $59.43 | 201,400 |
| 2007-02-12 | $52.03 | $59.29 | 175,800 |
| 2007-02-09 | $52.13 | $59.41 | 315,200 |
| 2007-02-08 | $51.15 | $58.29 | 577,800 |
| 2007-02-07 | $50.85 | $57.95 | 336,200 |
| 2007-02-06 | $51.79 | $59.02 | 397,200 |
| 2007-02-05 | $51.15 | $58.29 | 310,100 |
| 2007-02-02 | $52.26 | $59.56 | 352,600 |
| 2007-02-01 | $53.02 | $60.42 | 200,900 |
| 2007-01-31 | $52.81 | $60.18 | 287,400 |
| 2007-01-30 | $52.82 | $60.19 | 265,100 |
| 2007-01-29 | $53.73 | $61.23 | 137,700 |
| 2007-01-26 | $53.69 | $61.18 | 204,900 |
| 2007-01-25 | $53.64 | $61.13 | 553,000 |
| 2007-01-24 | $55.07 | $62.76 | 202,000 |
| 2007-01-23 | $54.17 | $61.73 | 404,600 |
| 2007-01-22 | $52.81 | $60.18 | 326,700 |
| 2007-01-19 | $53.44 | $60.90 | 337,800 |
| 2007-01-18 | $53.33 | $60.77 | 262,000 |
| 2007-01-17 | $53.22 | $60.65 | 219,200 |
| 2007-01-16 | $53.50 | $60.97 | 366,400 |
| 2007-01-12 | $54.67 | $62.30 | 266,700 |
| 2007-01-11 | $54.37 | $61.96 | 244,400 |
| 2007-01-10 | $54.38 | $61.97 | 217,300 |
| 2007-01-09 | $55.13 | $62.83 | 171,300 |
| 2007-01-08 | $55.21 | $62.92 | 185,800 |
| 2007-01-05 | $54.90 | $62.56 | 256,800 |
| 2007-01-04 | $56.09 | $63.92 | 216,100 |
| 2007-01-03 | $56.48 | $64.36 | 228,400 |