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
- 1998-10-06 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 | $35.00 | $57.68 | 2,800 |
| 2007-12-28 | $34.90 | $57.52 | 11,400 |
| 2007-12-27 | $34.05 | $56.12 | 2,200 |
| 2007-12-26 | $35.50 | $58.51 | 2,900 |
| 2007-12-24 | $34.75 | $57.27 | 0 |
| 2007-12-21 | $34.75 | $57.27 | 3,800 |
| 2007-12-20 | $35.00 | $57.68 | 0 |
| 2007-12-19 | $35.00 | $57.68 | 4,500 |
| 2007-12-18 | $34.50 | $56.86 | 15,800 |
| 2007-12-17 | $35.00 | $57.68 | 1,100 |
| 2007-12-14 | $34.80 | $57.35 | 200 |
| 2007-12-13 | $34.55 | $56.94 | 3,300 |
| 2007-12-12 | $34.55 | $55.89 | 4,200 |
| 2007-12-11 | $34.55 | $55.89 | 600 |
| 2007-12-10 | $36.75 | $59.45 | 1,700 |
| 2007-12-07 | $36.80 | $59.53 | 101,200 |
| 2007-12-06 | $36.45 | $58.96 | 3,900 |
| 2007-12-05 | $37.00 | $59.85 | 1,400 |
| 2007-12-04 | $36.85 | $59.61 | 400 |
| 2007-12-03 | $36.20 | $58.56 | 3,100 |
| 2007-11-30 | $36.20 | $58.56 | 4,800 |
| 2007-11-29 | $36.65 | $59.29 | 1,200 |
| 2007-11-28 | $36.25 | $58.64 | 6,100 |
| 2007-11-27 | $37.00 | $59.85 | 7,900 |
| 2007-11-26 | $34.00 | $55.00 | 900 |
| 2007-11-23 | $35.00 | $56.62 | 0 |
| 2007-11-21 | $35.00 | $56.62 | 2,100 |
| 2007-11-20 | $35.00 | $56.62 | 1,800 |
| 2007-11-19 | $39.50 | $63.90 | 0 |
| 2007-11-16 | $39.50 | $63.90 | 0 |
| 2007-11-15 | $39.50 | $63.90 | 0 |
| 2007-11-14 | $39.50 | $63.90 | 0 |
| 2007-11-13 | $39.50 | $63.90 | 700 |
| 2007-11-12 | $38.00 | $61.47 | 500 |
| 2007-11-09 | $40.06 | $64.80 | 0 |
| 2007-11-08 | $40.06 | $64.80 | 0 |
| 2007-11-07 | $40.06 | $64.80 | 600 |
| 2007-11-06 | $40.06 | $64.80 | 1,300 |
| 2007-11-05 | $41.00 | $66.32 | 0 |
| 2007-11-02 | $41.00 | $66.32 | 0 |
| 2007-11-01 | $41.00 | $66.32 | 900 |
| 2007-10-31 | $41.00 | $66.32 | 0 |
| 2007-10-30 | $41.00 | $66.32 | 300 |
| 2007-10-29 | $40.85 | $66.08 | 1,000 |
| 2007-10-26 | $41.00 | $66.32 | 0 |
| 2007-10-25 | $41.00 | $66.32 | 600 |
| 2007-10-24 | $41.25 | $66.73 | 0 |
| 2007-10-23 | $41.25 | $66.73 | 0 |
| 2007-10-22 | $41.25 | $66.73 | 0 |
| 2007-10-19 | $41.25 | $66.73 | 100 |
| 2007-10-18 | $41.50 | $67.13 | 0 |
| 2007-10-17 | $41.50 | $67.13 | 0 |
| 2007-10-16 | $41.50 | $67.13 | 200 |
| 2007-10-15 | $42.10 | $68.10 | 0 |
| 2007-10-12 | $42.10 | $68.10 | 0 |
| 2007-10-11 | $42.10 | $68.10 | 0 |
| 2007-10-10 | $42.10 | $68.10 | 219,100 |
| 2007-10-09 | $41.10 | $66.48 | 0 |
| 2007-10-08 | $41.10 | $66.48 | 0 |
| 2007-10-05 | $41.10 | $66.48 | 0 |
| 2007-10-04 | $41.10 | $66.48 | 300 |
| 2007-10-03 | $41.00 | $66.32 | 0 |
| 2007-10-02 | $41.00 | $66.32 | 0 |
| 2007-10-01 | $41.00 | $66.32 | 0 |
| 2007-09-28 | $41.00 | $66.32 | 0 |
| 2007-09-27 | $41.00 | $66.32 | 0 |
| 2007-09-26 | $41.00 | $66.32 | 0 |
| 2007-09-25 | $41.00 | $66.32 | 0 |
| 2007-09-24 | $41.00 | $66.32 | 200 |
| 2007-09-21 | $41.00 | $66.32 | 1,200 |
| 2007-09-20 | $42.25 | $68.34 | 100 |
| 2007-09-19 | $42.01 | $67.96 | 500 |
| 2007-09-18 | $42.01 | $67.96 | 0 |
| 2007-09-17 | $42.01 | $67.96 | 600 |
| 2007-09-14 | $42.00 | $67.94 | 0 |
| 2007-09-13 | $42.00 | $67.94 | 24,200 |
| 2007-09-12 | $42.00 | $66.91 | 0 |
| 2007-09-11 | $42.00 | $66.91 | 0 |
| 2007-09-10 | $42.00 | $66.91 | 0 |
| 2007-09-07 | $42.00 | $66.91 | 100 |
| 2007-09-06 | $43.10 | $68.66 | 8,700 |
| 2007-09-05 | $43.10 | $68.66 | 21,000 |
| 2007-09-04 | $43.00 | $68.50 | 100 |
| 2007-08-31 | $44.00 | $70.09 | 200 |
| 2007-08-30 | $42.00 | $66.91 | 600 |
| 2007-08-29 | $42.39 | $67.53 | 0 |
| 2007-08-28 | $42.39 | $67.53 | 0 |
| 2007-08-27 | $42.39 | $67.53 | 900 |
| 2007-08-24 | $42.00 | $66.91 | 0 |
| 2007-08-23 | $42.00 | $66.91 | 0 |
| 2007-08-22 | $42.00 | $66.91 | 0 |
| 2007-08-21 | $42.00 | $66.91 | 0 |
| 2007-08-20 | $42.00 | $66.91 | 0 |
| 2007-08-17 | $42.00 | $66.91 | 0 |
| 2007-08-16 | $42.00 | $66.91 | 0 |
| 2007-08-15 | $42.00 | $66.91 | 0 |
| 2007-08-14 | $42.00 | $66.91 | 0 |
| 2007-08-13 | $42.00 | $66.91 | 0 |
| 2007-08-10 | $42.00 | $66.91 | 0 |
| 2007-08-09 | $42.00 | $66.91 | 0 |
| 2007-08-08 | $42.00 | $66.91 | 2,400 |
| 2007-08-07 | $43.00 | $68.50 | 0 |
| 2007-08-06 | $43.00 | $68.50 | 0 |
| 2007-08-03 | $43.00 | $68.50 | 4,700 |
| 2007-08-02 | $41.50 | $66.11 | 800 |
| 2007-08-01 | $42.11 | $67.08 | 0 |
| 2007-07-31 | $42.11 | $67.08 | 0 |
| 2007-07-30 | $42.11 | $67.08 | 500 |
| 2007-07-27 | $42.50 | $67.70 | 3,900 |
| 2007-07-26 | $43.00 | $68.50 | 0 |
| 2007-07-25 | $43.00 | $68.50 | 0 |
| 2007-07-24 | $43.00 | $68.50 | 0 |
| 2007-07-23 | $43.00 | $68.50 | 0 |
| 2007-07-20 | $43.00 | $68.50 | 0 |
| 2007-07-19 | $43.00 | $68.50 | 0 |
| 2007-07-18 | $43.00 | $68.50 | 0 |
| 2007-07-17 | $43.00 | $68.50 | 0 |
| 2007-07-16 | $43.00 | $68.50 | 1,500 |
| 2007-07-13 | $43.00 | $68.50 | 60,600 |
| 2007-07-12 | $43.88 | $69.90 | 2,000 |
| 2007-07-11 | $43.12 | $68.69 | 500 |
| 2007-07-10 | $44.00 | $70.09 | 6,000 |
| 2007-07-09 | $43.61 | $69.47 | 0 |
| 2007-07-06 | $43.61 | $69.47 | 0 |
| 2007-07-05 | $43.61 | $69.47 | 16,400 |
| 2007-07-03 | $44.12 | $70.29 | 700 |
| 2007-07-02 | $44.15 | $70.33 | 12,000 |
| 2007-06-29 | $43.00 | $68.50 | 1,200 |
| 2007-06-28 | $44.00 | $70.09 | 53,100 |
| 2007-06-27 | $43.86 | $69.87 | 0 |
| 2007-06-26 | $43.86 | $69.87 | 0 |
| 2007-06-25 | $43.86 | $69.87 | 0 |
| 2007-06-22 | $43.86 | $69.87 | 0 |
| 2007-06-21 | $43.86 | $69.87 | 300 |
| 2007-06-20 | $42.86 | $68.28 | 400 |
| 2007-06-19 | $43.58 | $69.42 | 300,000 |
| 2007-06-18 | $43.52 | $69.33 | 0 |
| 2007-06-15 | $43.52 | $69.33 | 0 |
| 2007-06-14 | $43.52 | $69.33 | 500 |
| 2007-06-13 | $44.38 | $69.68 | 2,100 |
| 2007-06-12 | $44.50 | $69.87 | 0 |
| 2007-06-11 | $44.50 | $69.87 | 0 |
| 2007-06-08 | $44.50 | $69.87 | 500 |
| 2007-06-07 | $44.60 | $70.03 | 0 |
| 2007-06-06 | $44.60 | $70.03 | 0 |
| 2007-06-05 | $44.60 | $70.03 | 200 |
| 2007-06-04 | $45.19 | $70.95 | 450,000 |
| 2007-06-01 | $44.87 | $70.45 | 0 |
| 2007-05-31 | $44.87 | $70.45 | 430,400 |
| 2007-05-30 | $45.25 | $71.05 | 400 |
| 2007-05-29 | $45.00 | $70.66 | 0 |
| 2007-05-25 | $45.00 | $70.66 | 300 |
| 2007-05-24 | $44.05 | $69.16 | 1,300 |
| 2007-05-23 | $44.75 | $70.26 | 1,500 |
| 2007-05-22 | $46.54 | $73.07 | 0 |
| 2007-05-21 | $46.54 | $73.07 | 0 |
| 2007-05-18 | $46.54 | $73.07 | 0 |
| 2007-05-17 | $46.54 | $73.07 | 0 |
| 2007-05-16 | $46.54 | $73.07 | 0 |
| 2007-05-15 | $46.54 | $73.07 | 0 |
| 2007-05-14 | $46.54 | $73.07 | 0 |
| 2007-05-11 | $46.54 | $73.07 | 800 |
| 2007-05-10 | $45.62 | $71.63 | 500 |
| 2007-05-09 | $46.00 | $72.23 | 500 |
| 2007-05-08 | $46.50 | $73.01 | 0 |
| 2007-05-07 | $46.50 | $73.01 | 2,100 |
| 2007-05-04 | $46.25 | $72.62 | 0 |
| 2007-05-03 | $46.25 | $72.62 | 2,200 |
| 2007-05-02 | $45.54 | $71.50 | 300 |
| 2007-05-01 | $46.20 | $72.54 | 0 |
| 2007-04-30 | $46.20 | $72.54 | 0 |
| 2007-04-27 | $46.20 | $72.54 | 0 |
| 2007-04-26 | $46.20 | $72.54 | 302,400 |
| 2007-04-25 | $46.25 | $72.62 | 358,300 |
| 2007-04-24 | $46.77 | $73.44 | 100,000 |
| 2007-04-23 | $46.49 | $73.00 | 0 |
| 2007-04-20 | $46.49 | $73.00 | 0 |
| 2007-04-19 | $46.49 | $73.00 | 700 |
| 2007-04-18 | $47.00 | $73.80 | 0 |
| 2007-04-17 | $47.00 | $73.80 | 500 |
| 2007-04-16 | $46.00 | $72.23 | 21,500 |
| 2007-04-13 | $46.40 | $72.85 | 400 |
| 2007-04-12 | $47.15 | $74.03 | 800 |
| 2007-04-11 | $46.75 | $73.40 | 214,100 |
| 2007-04-10 | $46.75 | $73.40 | 0 |
| 2007-04-09 | $46.75 | $73.40 | 600 |
| 2007-04-05 | $47.20 | $74.11 | 6,000 |
| 2007-04-04 | $47.50 | $74.58 | 1,400 |
| 2007-04-03 | $47.50 | $74.58 | 1,500 |
| 2007-04-02 | $47.26 | $74.20 | 500 |
| 2007-03-30 | $47.62 | $74.77 | 100 |
| 2007-03-29 | $47.50 | $74.58 | 0 |
| 2007-03-28 | $47.50 | $74.58 | 95,200 |
| 2007-03-27 | $47.50 | $74.58 | 2,600 |
| 2007-03-26 | $48.00 | $75.37 | 0 |
| 2007-03-23 | $48.00 | $75.37 | 0 |
| 2007-03-22 | $48.00 | $75.37 | 3,100 |
| 2007-03-21 | $48.15 | $75.60 | 10,000 |
| 2007-03-20 | $48.35 | $75.92 | 1,200,000 |
| 2007-03-19 | $48.30 | $75.84 | 200 |
| 2007-03-16 | $48.30 | $75.84 | 259,500 |
| 2007-03-15 | $48.50 | $76.15 | 89,000 |
| 2007-03-14 | $48.45 | $76.07 | 495,500 |
| 2007-03-13 | $48.75 | $76.54 | 6,600 |
| 2007-03-12 | $48.75 | $76.54 | 125,300 |
| 2007-03-09 | $49.00 | $76.94 | 32,100 |
| 2007-03-08 | $48.92 | $76.81 | 1,079,000 |
| 2007-03-07 | $49.00 | $75.94 | 3,700 |
| 2007-03-06 | $49.21 | $76.26 | 18,400 |
| 2007-03-05 | $48.50 | $75.16 | 500 |
| 2007-03-02 | $48.45 | $75.08 | 10,300 |
| 2007-03-01 | $48.50 | $75.16 | 0 |
| 2007-02-28 | $48.50 | $75.16 | 8,000 |
| 2007-02-27 | $47.82 | $74.11 | 0 |
| 2007-02-26 | $47.82 | $74.11 | 100 |
| 2007-02-23 | $48.25 | $74.77 | 2,200 |
| 2007-02-22 | $48.25 | $74.77 | 0 |
| 2007-02-21 | $48.25 | $74.77 | 0 |
| 2007-02-20 | $48.25 | $74.77 | 100 |
| 2007-02-16 | $47.25 | $73.22 | 200 |
| 2007-02-15 | $47.95 | $74.31 | 300 |
| 2007-02-14 | $47.00 | $72.84 | 200 |
| 2007-02-13 | $47.00 | $72.84 | 700 |
| 2007-02-12 | $47.75 | $74.00 | 100,200 |
| 2007-02-09 | $47.35 | $73.38 | 403,400 |
| 2007-02-08 | $47.75 | $74.00 | 234,000 |
| 2007-02-07 | $47.10 | $72.99 | 2,300 |
| 2007-02-06 | $47.15 | $73.07 | 8,400 |
| 2007-02-05 | $47.00 | $72.84 | 9,700 |
| 2007-02-02 | $47.11 | $73.01 | 0 |
| 2007-02-01 | $47.11 | $73.01 | 300,000 |
| 2007-01-31 | $46.30 | $71.75 | 0 |
| 2007-01-30 | $46.30 | $71.75 | 0 |
| 2007-01-29 | $46.30 | $71.75 | 605,000 |
| 2007-01-26 | $46.60 | $72.22 | 400 |
| 2007-01-25 | $47.10 | $72.99 | 2,200 |
| 2007-01-24 | $47.05 | $72.91 | 108,100 |
| 2007-01-23 | $46.27 | $71.70 | 150,000 |
| 2007-01-22 | $46.27 | $71.70 | 0 |
| 2007-01-19 | $46.27 | $71.70 | 0 |
| 2007-01-18 | $46.27 | $71.70 | 500,000 |
| 2007-01-17 | $46.20 | $71.60 | 1,200 |
| 2007-01-16 | $46.20 | $71.60 | 100 |
| 2007-01-12 | $45.70 | $70.82 | 100 |
| 2007-01-11 | $45.75 | $70.90 | 0 |
| 2007-01-10 | $45.75 | $70.90 | 400 |
| 2007-01-09 | $45.85 | $71.05 | 0 |
| 2007-01-08 | $45.85 | $71.05 | 400 |
| 2007-01-05 | $46.65 | $72.29 | 2,400 |
| 2007-01-04 | $46.00 | $71.29 | 3,600 |
| 2007-01-03 | $46.00 | $71.29 | 0 |