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
- 1997-10-08 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 | $70.35 | $99.72 | 137,800 |
| 2007-12-28 | $71.05 | $100.72 | 130,700 |
| 2007-12-27 | $70.15 | $99.44 | 79,800 |
| 2007-12-26 | $69.35 | $98.31 | 72,700 |
| 2007-12-24 | $69.10 | $97.95 | 32,400 |
| 2007-12-21 | $68.94 | $97.73 | 99,400 |
| 2007-12-20 | $67.80 | $96.11 | 228,200 |
| 2007-12-19 | $68.70 | $97.39 | 168,800 |
| 2007-12-18 | $69.15 | $98.02 | 103,100 |
| 2007-12-17 | $68.60 | $97.24 | 151,900 |
| 2007-12-14 | $69.60 | $98.66 | 106,500 |
| 2007-12-13 | $70.55 | $100.01 | 69,200 |
| 2007-12-12 | $70.65 | $100.15 | 130,800 |
| 2007-12-11 | $68.60 | $97.24 | 124,300 |
| 2007-12-10 | $69.95 | $99.16 | 67,900 |
| 2007-12-07 | $70.30 | $99.65 | 51,300 |
| 2007-12-06 | $70.75 | $100.29 | 259,200 |
| 2007-12-05 | $69.80 | $98.94 | 165,400 |
| 2007-12-04 | $69.60 | $98.66 | 235,500 |
| 2007-12-03 | $68.10 | $96.53 | 269,200 |
| 2007-11-30 | $67.70 | $95.97 | 772,600 |
| 2007-11-29 | $67.75 | $96.04 | 493,700 |
| 2007-11-28 | $67.90 | $96.25 | 209,300 |
| 2007-11-27 | $66.45 | $94.20 | 227,700 |
| 2007-11-26 | $67.15 | $95.19 | 238,100 |
| 2007-11-23 | $67.85 | $96.18 | 159,200 |
| 2007-11-21 | $67.50 | $95.68 | 560,500 |
| 2007-11-20 | $67.80 | $96.11 | 183,500 |
| 2007-11-19 | $66.25 | $93.91 | 94,300 |
| 2007-11-16 | $66.50 | $94.27 | 357,200 |
| 2007-11-15 | $64.80 | $91.86 | 362,000 |
| 2007-11-14 | $65.25 | $92.49 | 95,400 |
| 2007-11-13 | $65.45 | $92.78 | 243,500 |
| 2007-11-12 | $64.30 | $91.15 | 206,600 |
| 2007-11-09 | $66.35 | $94.05 | 118,700 |
| 2007-11-08 | $66.40 | $94.13 | 75,700 |
| 2007-11-07 | $64.45 | $91.36 | 316,400 |
| 2007-11-06 | $65.16 | $92.37 | 80,000 |
| 2007-11-05 | $64.40 | $91.29 | 116,700 |
| 2007-11-02 | $64.60 | $91.57 | 191,300 |
| 2007-11-01 | $63.05 | $89.38 | 237,600 |
| 2007-10-31 | $65.10 | $92.28 | 102,300 |
| 2007-10-30 | $65.75 | $93.20 | 293,100 |
| 2007-10-29 | $65.10 | $92.28 | 134,300 |
| 2007-10-26 | $64.45 | $91.36 | 165,400 |
| 2007-10-25 | $64.50 | $91.43 | 106,200 |
| 2007-10-24 | $63.90 | $90.58 | 121,600 |
| 2007-10-23 | $62.75 | $88.95 | 355,400 |
| 2007-10-22 | $62.30 | $88.31 | 74,000 |
| 2007-10-19 | $62.00 | $87.89 | 356,600 |
| 2007-10-18 | $63.00 | $89.31 | 197,000 |
| 2007-10-17 | $62.17 | $88.13 | 162,000 |
| 2007-10-16 | $62.30 | $88.31 | 93,500 |
| 2007-10-15 | $61.15 | $86.68 | 78,300 |
| 2007-10-12 | $60.45 | $85.69 | 106,800 |
| 2007-10-11 | $60.20 | $85.34 | 624,600 |
| 2007-10-10 | $60.30 | $85.48 | 124,200 |
| 2007-10-09 | $60.75 | $86.12 | 148,800 |
| 2007-10-08 | $60.65 | $85.97 | 67,000 |
| 2007-10-05 | $61.05 | $86.54 | 89,200 |
| 2007-10-04 | $60.24 | $85.39 | 131,500 |
| 2007-10-03 | $59.75 | $84.70 | 85,000 |
| 2007-10-02 | $60.40 | $85.62 | 84,300 |
| 2007-10-01 | $61.10 | $86.61 | 239,700 |
| 2007-09-28 | $61.37 | $86.99 | 195,700 |
| 2007-09-27 | $61.30 | $86.90 | 119,700 |
| 2007-09-26 | $60.90 | $86.33 | 646,400 |
| 2007-09-25 | $60.20 | $85.34 | 176,600 |
| 2007-09-24 | $59.15 | $83.85 | 246,500 |
| 2007-09-21 | $59.03 | $83.68 | 189,100 |
| 2007-09-20 | $59.25 | $83.99 | 76,800 |
| 2007-09-19 | $58.70 | $83.21 | 111,300 |
| 2007-09-18 | $59.30 | $84.06 | 90,200 |
| 2007-09-17 | $58.55 | $83.00 | 144,700 |
| 2007-09-14 | $58.19 | $82.49 | 350,200 |
| 2007-09-13 | $57.75 | $81.86 | 360,200 |
| 2007-09-12 | $57.00 | $80.80 | 130,200 |
| 2007-09-11 | $55.95 | $79.31 | 330,700 |
| 2007-09-10 | $55.02 | $77.99 | 338,900 |
| 2007-09-07 | $54.33 | $77.02 | 557,100 |
| 2007-09-06 | $54.89 | $77.81 | 146,100 |
| 2007-09-05 | $54.78 | $77.65 | 237,200 |
| 2007-09-04 | $55.59 | $78.80 | 249,600 |
| 2007-08-31 | $55.98 | $79.35 | 203,300 |
| 2007-08-30 | $54.46 | $77.20 | 288,600 |
| 2007-08-29 | $54.64 | $77.45 | 278,400 |
| 2007-08-28 | $53.67 | $76.08 | 262,600 |
| 2007-08-27 | $53.56 | $75.92 | 130,200 |
| 2007-08-24 | $54.55 | $77.33 | 231,900 |
| 2007-08-23 | $53.69 | $76.11 | 392,500 |
| 2007-08-22 | $53.85 | $76.33 | 729,800 |
| 2007-08-21 | $52.53 | $74.46 | 263,800 |
| 2007-08-20 | $53.54 | $75.90 | 327,600 |
| 2007-08-17 | $53.41 | $75.71 | 351,900 |
| 2007-08-16 | $53.02 | $75.16 | 528,900 |
| 2007-08-15 | $52.35 | $74.21 | 260,000 |
| 2007-08-14 | $52.83 | $74.89 | 354,900 |
| 2007-08-13 | $52.97 | $75.09 | 232,600 |
| 2007-08-10 | $52.59 | $74.55 | 436,800 |
| 2007-08-09 | $51.73 | $73.33 | 616,200 |
| 2007-08-08 | $53.40 | $75.70 | 641,600 |
| 2007-08-07 | $53.89 | $76.39 | 346,800 |
| 2007-08-06 | $54.14 | $76.75 | 555,600 |
| 2007-08-03 | $52.27 | $74.10 | 472,000 |
| 2007-08-02 | $53.60 | $75.98 | 368,800 |
| 2007-08-01 | $53.09 | $75.26 | 560,100 |
| 2007-07-31 | $52.33 | $74.18 | 431,100 |
| 2007-07-30 | $52.66 | $74.65 | 489,500 |
| 2007-07-27 | $52.08 | $73.83 | 463,900 |
| 2007-07-26 | $52.87 | $74.95 | 644,300 |
| 2007-07-25 | $53.71 | $76.14 | 476,000 |
| 2007-07-24 | $54.57 | $77.36 | 437,800 |
| 2007-07-23 | $56.26 | $79.75 | 227,000 |
| 2007-07-20 | $55.88 | $79.21 | 423,600 |
| 2007-07-19 | $56.11 | $79.54 | 333,600 |
| 2007-07-18 | $56.11 | $79.54 | 328,500 |
| 2007-07-17 | $56.69 | $80.36 | 264,700 |
| 2007-07-16 | $56.88 | $80.63 | 160,800 |
| 2007-07-13 | $57.34 | $81.28 | 302,600 |
| 2007-07-12 | $57.32 | $81.25 | 568,200 |
| 2007-07-11 | $55.57 | $78.77 | 272,000 |
| 2007-07-10 | $54.99 | $77.95 | 393,700 |
| 2007-07-09 | $55.64 | $78.87 | 727,700 |
| 2007-07-06 | $55.75 | $79.03 | 201,600 |
| 2007-07-05 | $55.11 | $78.12 | 312,200 |
| 2007-07-03 | $56.63 | $80.28 | 141,900 |
| 2007-07-02 | $56.38 | $79.92 | 356,200 |
| 2007-06-29 | $55.64 | $78.87 | 354,300 |
| 2007-06-28 | $54.94 | $77.88 | 858,800 |
| 2007-06-27 | $54.64 | $77.45 | 429,200 |
| 2007-06-26 | $53.63 | $76.02 | 699,900 |
| 2007-06-25 | $53.77 | $76.22 | 410,900 |
| 2007-06-22 | $53.04 | $75.19 | 353,200 |
| 2007-06-21 | $53.63 | $76.02 | 497,300 |
| 2007-06-20 | $53.63 | $76.02 | 368,700 |
| 2007-06-19 | $54.16 | $76.77 | 530,900 |
| 2007-06-18 | $54.44 | $77.17 | 247,700 |
| 2007-06-15 | $54.11 | $76.70 | 382,800 |
| 2007-06-14 | $52.53 | $74.46 | 381,900 |
| 2007-06-13 | $51.06 | $72.38 | 739,800 |
| 2007-06-12 | $50.53 | $71.63 | 1,168,300 |
| 2007-06-11 | $51.82 | $73.46 | 728,800 |
| 2007-06-08 | $51.85 | $73.50 | 1,842,000 |
| 2007-06-07 | $50.54 | $71.64 | 980,700 |
| 2007-06-06 | $52.59 | $74.55 | 553,600 |
| 2007-06-05 | $53.94 | $76.46 | 621,600 |
| 2007-06-04 | $55.04 | $78.02 | 427,400 |
| 2007-06-01 | $55.52 | $78.70 | 336,700 |
| 2007-05-31 | $54.84 | $77.74 | 921,300 |
| 2007-05-30 | $55.21 | $78.26 | 2,976,400 |
| 2007-05-29 | $51.71 | $73.30 | 286,200 |
| 2007-05-25 | $52.05 | $73.78 | 286,600 |
| 2007-05-24 | $51.79 | $73.41 | 739,400 |
| 2007-05-23 | $51.77 | $73.39 | 1,295,400 |
| 2007-05-22 | $50.75 | $71.94 | 808,300 |
| 2007-05-21 | $50.85 | $72.08 | 232,800 |
| 2007-05-18 | $51.09 | $72.42 | 171,900 |
| 2007-05-17 | $49.91 | $70.75 | 209,000 |
| 2007-05-16 | $49.83 | $70.64 | 219,300 |
| 2007-05-15 | $49.60 | $70.31 | 233,100 |
| 2007-05-14 | $49.60 | $70.31 | 292,300 |
| 2007-05-11 | $49.91 | $70.75 | 406,500 |
| 2007-05-10 | $49.23 | $69.79 | 258,600 |
| 2007-05-09 | $50.99 | $72.28 | 201,900 |
| 2007-05-08 | $50.43 | $71.49 | 144,000 |
| 2007-05-07 | $50.84 | $72.07 | 132,900 |
| 2007-05-04 | $50.72 | $71.90 | 1,073,800 |
| 2007-05-03 | $50.73 | $71.91 | 356,800 |
| 2007-05-02 | $49.95 | $70.81 | 352,700 |
| 2007-05-01 | $50.14 | $71.08 | 756,300 |
| 2007-04-30 | $50.13 | $68.94 | 551,700 |
| 2007-04-27 | $48.89 | $67.24 | 152,600 |
| 2007-04-26 | $48.82 | $67.14 | 383,400 |
| 2007-04-25 | $49.31 | $67.82 | 350,300 |
| 2007-04-24 | $48.33 | $66.47 | 328,900 |
| 2007-04-23 | $47.94 | $65.93 | 336,000 |
| 2007-04-20 | $48.51 | $66.72 | 156,300 |
| 2007-04-19 | $48.60 | $66.84 | 107,800 |
| 2007-04-18 | $48.93 | $67.29 | 226,400 |
| 2007-04-17 | $49.40 | $67.94 | 158,500 |
| 2007-04-16 | $48.94 | $67.31 | 180,700 |
| 2007-04-13 | $48.83 | $67.16 | 276,200 |
| 2007-04-12 | $48.88 | $67.22 | 1,125,700 |
| 2007-04-11 | $48.29 | $66.41 | 228,400 |
| 2007-04-10 | $48.26 | $66.37 | 285,000 |
| 2007-04-09 | $48.84 | $67.17 | 132,600 |
| 2007-04-05 | $48.77 | $67.07 | 682,500 |
| 2007-04-04 | $47.85 | $65.81 | 395,700 |
| 2007-04-03 | $48.35 | $66.50 | 636,000 |
| 2007-04-02 | $48.01 | $66.03 | 3,272,800 |
| 2007-03-30 | $45.16 | $62.11 | 494,100 |
| 2007-03-29 | $45.03 | $61.93 | 197,200 |
| 2007-03-28 | $44.54 | $61.26 | 194,400 |
| 2007-03-27 | $44.82 | $61.64 | 198,200 |
| 2007-03-26 | $44.71 | $61.49 | 720,300 |
| 2007-03-23 | $44.70 | $61.48 | 1,035,500 |
| 2007-03-22 | $45.05 | $61.96 | 137,200 |
| 2007-03-21 | $44.90 | $61.75 | 314,200 |
| 2007-03-20 | $44.28 | $60.90 | 150,300 |
| 2007-03-19 | $43.95 | $60.44 | 162,400 |
| 2007-03-16 | $44.11 | $60.66 | 236,800 |
| 2007-03-15 | $43.56 | $59.91 | 456,900 |
| 2007-03-14 | $43.11 | $59.29 | 736,000 |
| 2007-03-13 | $42.73 | $58.77 | 659,400 |
| 2007-03-12 | $43.58 | $59.94 | 462,200 |
| 2007-03-09 | $43.46 | $59.77 | 279,500 |
| 2007-03-08 | $43.45 | $59.76 | 386,000 |
| 2007-03-07 | $42.91 | $59.01 | 337,400 |
| 2007-03-06 | $42.71 | $58.74 | 459,000 |
| 2007-03-05 | $41.57 | $57.17 | 352,200 |
| 2007-03-02 | $42.04 | $57.82 | 388,300 |
| 2007-03-01 | $42.95 | $59.07 | 512,400 |
| 2007-02-28 | $43.62 | $59.99 | 525,000 |
| 2007-02-27 | $43.91 | $60.39 | 4,165,800 |
| 2007-02-26 | $47.44 | $65.24 | 481,100 |
| 2007-02-23 | $47.32 | $65.08 | 182,200 |
| 2007-02-22 | $46.51 | $63.97 | 215,200 |
| 2007-02-21 | $47.20 | $64.91 | 210,500 |
| 2007-02-20 | $47.81 | $65.75 | 196,400 |
| 2007-02-16 | $47.30 | $65.05 | 170,600 |
| 2007-02-15 | $47.39 | $65.18 | 146,800 |
| 2007-02-14 | $47.50 | $65.33 | 219,000 |
| 2007-02-13 | $47.49 | $65.31 | 107,400 |
| 2007-02-12 | $46.87 | $64.46 | 191,200 |
| 2007-02-09 | $47.56 | $65.41 | 233,400 |
| 2007-02-08 | $48.30 | $66.43 | 270,400 |
| 2007-02-07 | $48.52 | $66.73 | 318,600 |
| 2007-02-06 | $48.02 | $66.04 | 367,300 |
| 2007-02-05 | $47.13 | $64.82 | 170,700 |
| 2007-02-02 | $47.48 | $65.30 | 467,600 |
| 2007-02-01 | $47.01 | $64.65 | 530,300 |
| 2007-01-31 | $45.39 | $62.42 | 283,500 |
| 2007-01-30 | $44.73 | $61.52 | 604,600 |
| 2007-01-29 | $43.10 | $59.28 | 215,800 |
| 2007-01-26 | $42.71 | $58.74 | 204,600 |
| 2007-01-25 | $42.58 | $58.56 | 187,000 |
| 2007-01-24 | $43.68 | $60.07 | 128,200 |
| 2007-01-23 | $42.66 | $58.67 | 149,100 |
| 2007-01-22 | $42.67 | $58.68 | 277,100 |
| 2007-01-19 | $43.12 | $59.30 | 128,400 |
| 2007-01-18 | $42.50 | $58.45 | 175,500 |
| 2007-01-17 | $42.68 | $58.70 | 160,600 |
| 2007-01-16 | $43.24 | $59.47 | 148,200 |
| 2007-01-12 | $43.45 | $59.76 | 183,900 |
| 2007-01-11 | $42.90 | $59.00 | 165,800 |
| 2007-01-10 | $41.91 | $57.64 | 209,500 |
| 2007-01-09 | $41.96 | $57.71 | 206,300 |
| 2007-01-08 | $42.61 | $58.60 | 269,900 |
| 2007-01-05 | $42.37 | $58.27 | 510,400 |
| 2007-01-04 | $44.49 | $61.19 | 177,600 |
| 2007-01-03 | $45.40 | $62.44 | 243,200 |