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
- 1997-06-17 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 | $65.10 | $96.49 | 100 |
| 2007-12-28 | $65.05 | $96.41 | 3,100 |
| 2007-12-27 | $64.77 | $96.00 | 6,800 |
| 2007-12-26 | $65.15 | $96.56 | 900 |
| 2007-12-24 | $65.30 | $96.78 | 1,900 |
| 2007-12-21 | $63.95 | $94.78 | 3,800 |
| 2007-12-20 | $63.80 | $94.56 | 2,300 |
| 2007-12-19 | $64.40 | $95.45 | 3,300 |
| 2007-12-18 | $66.20 | $98.12 | 8,100 |
| 2007-12-17 | $66.10 | $97.97 | 2,000 |
| 2007-12-14 | $66.00 | $97.82 | 1,000 |
| 2007-12-13 | $65.85 | $97.60 | 700 |
| 2007-12-12 | $67.90 | $100.64 | 2,600 |
| 2007-12-11 | $67.63 | $100.24 | 1,200 |
| 2007-12-10 | $66.80 | $99.01 | 2,700 |
| 2007-12-07 | $66.90 | $99.16 | 2,300 |
| 2007-12-06 | $67.84 | $100.55 | 200 |
| 2007-12-05 | $67.40 | $99.90 | 900 |
| 2007-12-04 | $68.80 | $101.97 | 0 |
| 2007-12-03 | $68.80 | $101.97 | 8,200 |
| 2007-11-30 | $67.65 | $100.27 | 1,700 |
| 2007-11-29 | $67.55 | $100.12 | 1,400 |
| 2007-11-28 | $68.05 | $100.86 | 0 |
| 2007-11-27 | $68.05 | $100.86 | 2,300 |
| 2007-11-26 | $69.40 | $102.86 | 0 |
| 2007-11-23 | $69.40 | $102.86 | 5,000 |
| 2007-11-21 | $67.50 | $100.04 | 2,200 |
| 2007-11-20 | $67.35 | $99.82 | 3,000 |
| 2007-11-19 | $69.48 | $102.98 | 500 |
| 2007-11-16 | $68.95 | $102.19 | 1,600 |
| 2007-11-15 | $69.20 | $102.56 | 400 |
| 2007-11-14 | $68.05 | $100.86 | 2,200 |
| 2007-11-13 | $68.55 | $101.60 | 5,400 |
| 2007-11-12 | $71.70 | $106.27 | 1,900 |
| 2007-11-09 | $71.20 | $105.53 | 900 |
| 2007-11-08 | $71.56 | $106.06 | 1,600 |
| 2007-11-07 | $68.45 | $101.45 | 28,000 |
| 2007-11-06 | $66.37 | $98.37 | 2,300 |
| 2007-11-05 | $63.95 | $94.78 | 47,100 |
| 2007-11-02 | $64.50 | $95.60 | 1,400 |
| 2007-11-01 | $64.85 | $96.12 | 3,400 |
| 2007-10-31 | $64.50 | $95.60 | 10,400 |
| 2007-10-30 | $63.55 | $94.19 | 700 |
| 2007-10-29 | $63.45 | $94.04 | 7,400 |
| 2007-10-26 | $62.85 | $93.15 | 500 |
| 2007-10-25 | $62.20 | $92.19 | 5,700 |
| 2007-10-24 | $61.80 | $91.60 | 1,000 |
| 2007-10-23 | $62.20 | $92.19 | 11,900 |
| 2007-10-22 | $60.54 | $89.73 | 900 |
| 2007-10-19 | $61.05 | $90.48 | 700 |
| 2007-10-18 | $61.80 | $91.60 | 1,900 |
| 2007-10-17 | $61.05 | $90.48 | 1,600 |
| 2007-10-16 | $60.00 | $88.93 | 3,500 |
| 2007-10-15 | $60.15 | $89.15 | 1,800 |
| 2007-10-12 | $60.25 | $89.30 | 2,500 |
| 2007-10-11 | $60.58 | $89.79 | 1,900 |
| 2007-10-10 | $59.30 | $87.89 | 600 |
| 2007-10-09 | $59.25 | $87.82 | 7,100 |
| 2007-10-08 | $57.85 | $85.74 | 500 |
| 2007-10-05 | $58.60 | $86.85 | 3,200 |
| 2007-10-04 | $57.80 | $85.67 | 4,200 |
| 2007-10-03 | $58.45 | $86.63 | 2,400 |
| 2007-10-02 | $58.85 | $87.22 | 2,200 |
| 2007-10-01 | $58.70 | $87.00 | 1,500 |
| 2007-09-28 | $58.28 | $86.38 | 400 |
| 2007-09-27 | $57.88 | $85.79 | 1,300 |
| 2007-09-26 | $57.02 | $84.51 | 4,400 |
| 2007-09-25 | $56.60 | $83.89 | 9,500 |
| 2007-09-24 | $56.25 | $83.37 | 900 |
| 2007-09-21 | $56.46 | $83.68 | 5,500 |
| 2007-09-20 | $56.05 | $83.07 | 1,200 |
| 2007-09-19 | $55.65 | $82.48 | 1,300 |
| 2007-09-18 | $54.05 | $80.11 | 1,100 |
| 2007-09-17 | $53.70 | $79.59 | 700 |
| 2007-09-14 | $54.25 | $80.41 | 1,800 |
| 2007-09-13 | $54.01 | $80.05 | 600 |
| 2007-09-12 | $54.60 | $80.93 | 200 |
| 2007-09-11 | $54.45 | $80.70 | 300 |
| 2007-09-10 | $53.90 | $79.89 | 1,200 |
| 2007-09-07 | $53.35 | $79.07 | 600 |
| 2007-09-06 | $54.60 | $80.93 | 400 |
| 2007-09-05 | $54.75 | $81.15 | 6,300 |
| 2007-09-04 | $54.85 | $81.30 | 600 |
| 2007-08-31 | $54.80 | $81.22 | 10,900 |
| 2007-08-30 | $54.45 | $80.70 | 2,500 |
| 2007-08-29 | $55.20 | $81.81 | 6,900 |
| 2007-08-28 | $54.35 | $80.55 | 2,300 |
| 2007-08-27 | $55.45 | $82.18 | 4,100 |
| 2007-08-24 | $55.50 | $82.26 | 1,000 |
| 2007-08-23 | $54.45 | $80.70 | 2,600 |
| 2007-08-22 | $54.00 | $80.04 | 2,300 |
| 2007-08-21 | $53.00 | $78.55 | 7,000 |
| 2007-08-20 | $52.95 | $78.48 | 2,000 |
| 2007-08-17 | $52.20 | $77.37 | 5,000 |
| 2007-08-16 | $53.45 | $79.22 | 6,400 |
| 2007-08-15 | $54.25 | $80.41 | 7,800 |
| 2007-08-14 | $54.80 | $81.22 | 12,700 |
| 2007-08-13 | $55.15 | $81.74 | 5,400 |
| 2007-08-10 | $56.00 | $83.00 | 2,300 |
| 2007-08-09 | $56.00 | $83.00 | 4,700 |
| 2007-08-08 | $57.89 | $85.80 | 67,300 |
| 2007-08-07 | $57.00 | $84.48 | 1,200 |
| 2007-08-06 | $57.10 | $84.63 | 4,900 |
| 2007-08-03 | $56.35 | $83.52 | 5,000 |
| 2007-08-02 | $56.15 | $83.22 | 2,100 |
| 2007-08-01 | $56.37 | $83.55 | 1,700 |
| 2007-07-31 | $56.60 | $83.89 | 5,900 |
| 2007-07-30 | $56.65 | $83.96 | 7,100 |
| 2007-07-27 | $56.35 | $83.52 | 1,000 |
| 2007-07-26 | $57.25 | $84.85 | 11,200 |
| 2007-07-25 | $57.50 | $85.22 | 6,100 |
| 2007-07-24 | $57.85 | $85.74 | 3,200 |
| 2007-07-23 | $58.75 | $87.08 | 4,600 |
| 2007-07-20 | $57.90 | $85.82 | 12,900 |
| 2007-07-19 | $58.10 | $86.11 | 2,600 |
| 2007-07-18 | $57.40 | $85.08 | 7,000 |
| 2007-07-17 | $57.85 | $85.74 | 7,600 |
| 2007-07-16 | $58.30 | $86.41 | 2,200 |
| 2007-07-13 | $57.65 | $85.45 | 4,800 |
| 2007-07-12 | $57.00 | $84.48 | 12,000 |
| 2007-07-11 | $56.40 | $83.59 | 15,000 |
| 2007-07-10 | $56.85 | $84.26 | 20,900 |
| 2007-07-09 | $56.25 | $83.37 | 4,300 |
| 2007-07-06 | $55.85 | $82.78 | 6,400 |
| 2007-07-05 | $55.65 | $82.48 | 1,300 |
| 2007-07-03 | $56.15 | $83.22 | 8,800 |
| 2007-07-02 | $55.55 | $82.33 | 4,300 |
| 2007-06-29 | $55.10 | $81.67 | 3,700 |
| 2007-06-28 | $55.60 | $82.41 | 2,700 |
| 2007-06-27 | $55.55 | $82.33 | 6,200 |
| 2007-06-26 | $55.20 | $81.81 | 13,000 |
| 2007-06-25 | $54.95 | $81.44 | 4,300 |
| 2007-06-22 | $54.95 | $81.44 | 46,600 |
| 2007-06-21 | $54.95 | $81.44 | 7,300 |
| 2007-06-20 | $55.00 | $81.52 | 11,500 |
| 2007-06-19 | $55.15 | $81.74 | 2,400 |
| 2007-06-18 | $55.10 | $81.67 | 14,700 |
| 2007-06-15 | $55.10 | $81.67 | 7,500 |
| 2007-06-14 | $54.75 | $81.15 | 8,500 |
| 2007-06-13 | $54.00 | $80.04 | 9,800 |
| 2007-06-12 | $53.65 | $79.52 | 35,900 |
| 2007-06-11 | $54.25 | $80.41 | 310,000 |
| 2007-06-08 | $52.79 | $78.24 | 115,900 |
| 2007-06-07 | $53.54 | $79.35 | 26,000 |
| 2007-06-06 | $55.57 | $82.36 | 9,600 |
| 2007-06-05 | $56.22 | $83.33 | 11,100 |
| 2007-06-04 | $57.02 | $84.51 | 17,700 |
| 2007-06-01 | $57.44 | $85.13 | 8,600 |
| 2007-05-31 | $57.08 | $84.60 | 54,600 |
| 2007-05-30 | $56.73 | $84.08 | 51,900 |
| 2007-05-29 | $57.11 | $84.65 | 63,100 |
| 2007-05-25 | $57.38 | $85.05 | 18,300 |
| 2007-05-24 | $56.98 | $84.45 | 26,500 |
| 2007-05-23 | $56.51 | $83.76 | 28,000 |
| 2007-05-22 | $55.55 | $82.33 | 17,600 |
| 2007-05-21 | $55.17 | $81.77 | 34,700 |
| 2007-05-18 | $56.53 | $83.79 | 35,600 |
| 2007-05-17 | $55.81 | $82.72 | 37,900 |
| 2007-05-16 | $53.72 | $79.62 | 13,100 |
| 2007-05-15 | $53.37 | $79.10 | 26,200 |
| 2007-05-14 | $53.49 | $79.28 | 6,200 |
| 2007-05-11 | $53.40 | $79.15 | 7,300 |
| 2007-05-10 | $52.88 | $78.38 | 15,400 |
| 2007-05-09 | $53.89 | $79.87 | 18,800 |
| 2007-05-08 | $53.95 | $79.96 | 18,900 |
| 2007-05-07 | $54.65 | $81.00 | 2,400 |
| 2007-05-04 | $54.54 | $80.84 | 9,000 |
| 2007-05-03 | $53.77 | $79.69 | 13,800 |
| 2007-05-02 | $54.38 | $80.60 | 18,500 |
| 2007-05-01 | $54.30 | $80.48 | 20,300 |
| 2007-04-30 | $55.90 | $80.63 | 34,900 |
| 2007-04-27 | $55.73 | $80.39 | 10,900 |
| 2007-04-26 | $55.77 | $80.45 | 19,500 |
| 2007-04-25 | $55.98 | $80.75 | 16,200 |
| 2007-04-24 | $55.39 | $79.90 | 22,000 |
| 2007-04-23 | $55.25 | $79.70 | 9,400 |
| 2007-04-20 | $55.82 | $80.52 | 9,000 |
| 2007-04-19 | $55.92 | $80.66 | 14,400 |
| 2007-04-18 | $55.77 | $80.45 | 5,600 |
| 2007-04-17 | $55.57 | $80.16 | 8,300 |
| 2007-04-16 | $56.06 | $80.87 | 14,700 |
| 2007-04-13 | $55.58 | $80.17 | 22,900 |
| 2007-04-12 | $55.16 | $79.57 | 15,400 |
| 2007-04-11 | $54.96 | $79.28 | 15,900 |
| 2007-04-10 | $55.69 | $80.33 | 8,200 |
| 2007-04-09 | $55.29 | $79.75 | 11,600 |
| 2007-04-05 | $55.39 | $79.90 | 13,600 |
| 2007-04-04 | $55.29 | $79.75 | 12,300 |
| 2007-04-03 | $55.52 | $80.09 | 31,500 |
| 2007-04-02 | $54.71 | $78.92 | 13,000 |
| 2007-03-30 | $53.67 | $77.42 | 15,300 |
| 2007-03-29 | $54.09 | $78.02 | 27,400 |
| 2007-03-28 | $54.09 | $78.02 | 16,700 |
| 2007-03-27 | $55.55 | $80.13 | 43,000 |
| 2007-03-26 | $55.09 | $79.47 | 11,400 |
| 2007-03-23 | $54.64 | $78.82 | 89,600 |
| 2007-03-22 | $54.54 | $78.67 | 16,200 |
| 2007-03-21 | $54.79 | $79.03 | 26,500 |
| 2007-03-20 | $54.18 | $78.15 | 28,400 |
| 2007-03-19 | $54.14 | $78.10 | 137,700 |
| 2007-03-16 | $53.40 | $77.03 | 11,800 |
| 2007-03-15 | $53.56 | $77.26 | 247,200 |
| 2007-03-14 | $53.47 | $77.13 | 19,800 |
| 2007-03-13 | $53.20 | $76.74 | 9,400 |
| 2007-03-12 | $54.18 | $78.15 | 38,000 |
| 2007-03-09 | $53.20 | $76.74 | 11,900 |
| 2007-03-08 | $53.00 | $76.45 | 49,400 |
| 2007-03-07 | $54.08 | $78.01 | 27,100 |
| 2007-03-06 | $55.08 | $79.45 | 12,700 |
| 2007-03-05 | $53.80 | $77.61 | 20,900 |
| 2007-03-02 | $54.49 | $78.60 | 18,200 |
| 2007-03-01 | $54.99 | $79.32 | 179,300 |
| 2007-02-28 | $54.76 | $78.99 | 396,900 |
| 2007-02-27 | $54.45 | $78.54 | 29,400 |
| 2007-02-26 | $56.08 | $80.89 | 8,400 |
| 2007-02-23 | $56.49 | $81.49 | 18,300 |
| 2007-02-22 | $57.08 | $82.34 | 18,100 |
| 2007-02-21 | $55.91 | $80.65 | 9,500 |
| 2007-02-20 | $56.05 | $80.85 | 27,900 |
| 2007-02-16 | $55.14 | $79.54 | 22,500 |
| 2007-02-15 | $53.40 | $77.03 | 9,000 |
| 2007-02-14 | $52.65 | $75.95 | 7,500 |
| 2007-02-13 | $52.50 | $75.73 | 5,500 |
| 2007-02-12 | $52.65 | $75.95 | 7,300 |
| 2007-02-09 | $52.70 | $76.02 | 14,000 |
| 2007-02-08 | $52.05 | $75.08 | 9,100 |
| 2007-02-07 | $51.87 | $74.82 | 12,600 |
| 2007-02-06 | $50.79 | $73.26 | 10,400 |
| 2007-02-05 | $50.32 | $72.59 | 6,600 |
| 2007-02-02 | $50.01 | $72.14 | 6,700 |
| 2007-02-01 | $50.23 | $72.46 | 8,400 |
| 2007-01-31 | $50.01 | $72.14 | 9,600 |
| 2007-01-30 | $50.17 | $72.37 | 7,000 |
| 2007-01-29 | $49.77 | $71.79 | 15,600 |
| 2007-01-26 | $49.78 | $71.81 | 8,200 |
| 2007-01-25 | $49.35 | $71.19 | 17,300 |
| 2007-01-24 | $49.83 | $71.88 | 11,600 |
| 2007-01-23 | $49.71 | $71.71 | 15,900 |
| 2007-01-22 | $49.60 | $71.55 | 39,200 |
| 2007-01-19 | $50.41 | $72.72 | 26,300 |
| 2007-01-18 | $51.39 | $74.13 | 10,600 |
| 2007-01-17 | $52.01 | $75.02 | 18,300 |
| 2007-01-16 | $51.10 | $73.71 | 9,800 |
| 2007-01-12 | $51.13 | $73.75 | 38,200 |
| 2007-01-11 | $50.82 | $73.31 | 44,000 |
| 2007-01-10 | $50.41 | $72.72 | 11,300 |
| 2007-01-09 | $50.08 | $72.24 | 25,400 |
| 2007-01-08 | $49.90 | $71.98 | 20,500 |
| 2007-01-05 | $49.74 | $71.75 | 6,900 |
| 2007-01-04 | $49.90 | $71.98 | 14,200 |
| 2007-01-03 | $50.15 | $72.34 | 41,700 |