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
- 1999-07-26 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 | $40.15 | $50.87 | 6,700 |
| 2007-12-28 | $40.00 | $49.77 | 300 |
| 2007-12-27 | $40.58 | $50.49 | 400 |
| 2007-12-26 | $40.88 | $50.86 | 3,300 |
| 2007-12-24 | $41.65 | $51.82 | 2,800 |
| 2007-12-21 | $39.00 | $48.52 | 1,200 |
| 2007-12-20 | $38.50 | $47.90 | 1,300 |
| 2007-12-19 | $37.75 | $46.97 | 2,600 |
| 2007-12-18 | $38.00 | $47.28 | 1,900 |
| 2007-12-17 | $38.05 | $47.34 | 3,800 |
| 2007-12-14 | $39.63 | $49.31 | 1,000 |
| 2007-12-13 | $41.00 | $51.01 | 388,000 |
| 2007-12-12 | $45.50 | $55.71 | 2,300 |
| 2007-12-11 | $45.50 | $55.71 | 500 |
| 2007-12-10 | $47.00 | $57.55 | 3,200 |
| 2007-12-07 | $42.90 | $52.53 | 0 |
| 2007-12-06 | $42.90 | $52.53 | 400 |
| 2007-12-05 | $41.60 | $50.93 | 2,900 |
| 2007-12-04 | $42.60 | $52.16 | 5,600 |
| 2007-12-03 | $44.30 | $54.24 | 800 |
| 2007-11-30 | $44.90 | $54.97 | 1,500 |
| 2007-11-29 | $41.35 | $50.63 | 500 |
| 2007-11-28 | $39.25 | $48.06 | 2,600 |
| 2007-11-27 | $38.01 | $46.54 | 800 |
| 2007-11-26 | $40.00 | $48.97 | 8,500 |
| 2007-11-23 | $37.50 | $45.91 | 3,900 |
| 2007-11-21 | $35.75 | $43.77 | 1,600 |
| 2007-11-20 | $37.00 | $45.30 | 3,800 |
| 2007-11-19 | $41.00 | $50.20 | 0 |
| 2007-11-16 | $41.00 | $50.20 | 200 |
| 2007-11-15 | $41.00 | $50.20 | 200 |
| 2007-11-14 | $42.00 | $51.42 | 2,500 |
| 2007-11-13 | $43.00 | $52.65 | 500 |
| 2007-11-12 | $43.00 | $52.65 | 0 |
| 2007-11-09 | $43.00 | $52.65 | 1,500 |
| 2007-11-08 | $44.00 | $53.87 | 300 |
| 2007-11-07 | $44.00 | $53.87 | 0 |
| 2007-11-06 | $44.00 | $53.87 | 1,700 |
| 2007-11-05 | $43.01 | $52.66 | 0 |
| 2007-11-02 | $43.01 | $52.66 | 200 |
| 2007-11-01 | $45.65 | $55.89 | 800 |
| 2007-10-31 | $45.25 | $55.40 | 1,400 |
| 2007-10-30 | $45.50 | $55.71 | 500 |
| 2007-10-29 | $45.75 | $56.01 | 300 |
| 2007-10-26 | $45.85 | $56.14 | 1,300 |
| 2007-10-25 | $46.45 | $56.87 | 200 |
| 2007-10-24 | $45.45 | $55.65 | 0 |
| 2007-10-23 | $45.45 | $55.65 | 0 |
| 2007-10-22 | $45.45 | $55.65 | 0 |
| 2007-10-19 | $45.45 | $55.65 | 100 |
| 2007-10-18 | $46.49 | $56.92 | 500 |
| 2007-10-17 | $46.49 | $56.92 | 0 |
| 2007-10-16 | $46.49 | $56.92 | 300 |
| 2007-10-15 | $45.50 | $55.71 | 1,600 |
| 2007-10-12 | $46.53 | $56.97 | 300 |
| 2007-10-11 | $45.53 | $55.75 | 0 |
| 2007-10-10 | $45.53 | $55.75 | 500 |
| 2007-10-09 | $45.53 | $55.75 | 0 |
| 2007-10-08 | $45.53 | $55.75 | 100 |
| 2007-10-05 | $45.50 | $55.71 | 300 |
| 2007-10-04 | $45.95 | $56.26 | 0 |
| 2007-10-03 | $45.95 | $56.26 | 900 |
| 2007-10-02 | $47.95 | $58.71 | 0 |
| 2007-10-01 | $47.95 | $58.71 | 0 |
| 2007-09-28 | $47.95 | $58.71 | 0 |
| 2007-09-27 | $47.95 | $58.71 | 0 |
| 2007-09-26 | $47.95 | $58.71 | 0 |
| 2007-09-25 | $47.95 | $58.71 | 0 |
| 2007-09-24 | $47.95 | $58.71 | 1,000 |
| 2007-09-21 | $48.95 | $59.93 | 100 |
| 2007-09-20 | $48.90 | $59.87 | 500 |
| 2007-09-19 | $48.27 | $59.10 | 0 |
| 2007-09-18 | $48.27 | $59.10 | 700 |
| 2007-09-17 | $48.27 | $59.10 | 0 |
| 2007-09-14 | $48.27 | $59.10 | 0 |
| 2007-09-13 | $48.27 | $59.10 | 10,300 |
| 2007-09-12 | $50.00 | $60.33 | 0 |
| 2007-09-11 | $50.00 | $60.33 | 0 |
| 2007-09-10 | $50.00 | $60.33 | 1,000 |
| 2007-09-07 | $50.00 | $60.33 | 0 |
| 2007-09-06 | $50.00 | $60.33 | 100 |
| 2007-09-05 | $49.00 | $59.13 | 400 |
| 2007-09-04 | $48.60 | $58.64 | 200 |
| 2007-08-31 | $48.44 | $58.45 | 0 |
| 2007-08-30 | $48.44 | $58.45 | 0 |
| 2007-08-29 | $48.44 | $58.45 | 100 |
| 2007-08-28 | $48.50 | $58.52 | 200 |
| 2007-08-27 | $46.50 | $56.11 | 0 |
| 2007-08-24 | $46.50 | $56.11 | 300 |
| 2007-08-23 | $46.10 | $55.63 | 1,100 |
| 2007-08-22 | $45.53 | $54.94 | 2,700 |
| 2007-08-21 | $47.40 | $57.19 | 0 |
| 2007-08-20 | $47.40 | $57.19 | 400 |
| 2007-08-17 | $48.50 | $58.52 | 0 |
| 2007-08-16 | $48.50 | $58.52 | 400 |
| 2007-08-15 | $47.40 | $57.19 | 200 |
| 2007-08-14 | $49.00 | $59.13 | 1,400 |
| 2007-08-13 | $48.50 | $58.52 | 300 |
| 2007-08-10 | $47.45 | $57.26 | 200 |
| 2007-08-09 | $48.45 | $58.46 | 200 |
| 2007-08-08 | $48.40 | $58.40 | 100 |
| 2007-08-07 | $47.40 | $57.19 | 0 |
| 2007-08-06 | $47.40 | $57.19 | 3,900 |
| 2007-08-03 | $50.00 | $60.33 | 0 |
| 2007-08-02 | $50.00 | $60.33 | 200 |
| 2007-08-01 | $51.50 | $62.14 | 1,800 |
| 2007-07-31 | $53.50 | $64.56 | 4,900 |
| 2007-07-30 | $53.34 | $64.36 | 3,400 |
| 2007-07-27 | $52.00 | $62.75 | 1,200 |
| 2007-07-26 | $49.48 | $59.70 | 700 |
| 2007-07-25 | $48.45 | $58.46 | 100 |
| 2007-07-24 | $47.50 | $57.32 | 0 |
| 2007-07-23 | $47.50 | $57.32 | 1,000 |
| 2007-07-20 | $47.50 | $57.32 | 0 |
| 2007-07-19 | $47.50 | $57.32 | 1,700 |
| 2007-07-18 | $47.74 | $57.60 | 0 |
| 2007-07-17 | $47.74 | $57.60 | 0 |
| 2007-07-16 | $47.74 | $57.60 | 0 |
| 2007-07-13 | $47.74 | $57.60 | 900 |
| 2007-07-12 | $48.74 | $58.81 | 0 |
| 2007-07-11 | $48.74 | $58.81 | 0 |
| 2007-07-10 | $48.74 | $58.81 | 0 |
| 2007-07-09 | $48.74 | $58.81 | 0 |
| 2007-07-06 | $48.74 | $58.81 | 500 |
| 2007-07-05 | $48.50 | $58.52 | 0 |
| 2007-07-03 | $48.50 | $58.52 | 0 |
| 2007-07-02 | $48.50 | $58.52 | 0 |
| 2007-06-29 | $48.50 | $58.52 | 400 |
| 2007-06-28 | $47.50 | $57.32 | 0 |
| 2007-06-27 | $47.50 | $57.32 | 0 |
| 2007-06-26 | $47.50 | $57.32 | 300 |
| 2007-06-25 | $48.00 | $57.92 | 0 |
| 2007-06-22 | $48.00 | $57.92 | 700 |
| 2007-06-21 | $48.20 | $58.16 | 0 |
| 2007-06-20 | $48.20 | $58.16 | 0 |
| 2007-06-19 | $48.20 | $58.16 | 400 |
| 2007-06-18 | $47.77 | $57.64 | 100 |
| 2007-06-15 | $48.77 | $58.85 | 200 |
| 2007-06-14 | $50.50 | $60.94 | 0 |
| 2007-06-13 | $50.50 | $60.06 | 0 |
| 2007-06-12 | $50.50 | $60.06 | 0 |
| 2007-06-11 | $50.50 | $60.06 | 0 |
| 2007-06-08 | $50.50 | $60.06 | 0 |
| 2007-06-07 | $50.50 | $60.06 | 0 |
| 2007-06-06 | $50.50 | $60.06 | 400 |
| 2007-06-05 | $50.50 | $60.06 | 0 |
| 2007-06-04 | $50.50 | $60.06 | 0 |
| 2007-06-01 | $50.50 | $60.06 | 500 |
| 2007-05-31 | $50.50 | $60.06 | 0 |
| 2007-05-30 | $50.50 | $60.06 | 0 |
| 2007-05-29 | $50.50 | $60.06 | 0 |
| 2007-05-25 | $50.50 | $60.06 | 300 |
| 2007-05-24 | $50.20 | $59.70 | 0 |
| 2007-05-23 | $50.20 | $59.70 | 0 |
| 2007-05-22 | $50.20 | $59.70 | 0 |
| 2007-05-21 | $50.20 | $59.70 | 0 |
| 2007-05-18 | $50.20 | $59.70 | 0 |
| 2007-05-17 | $50.20 | $59.70 | 400 |
| 2007-05-16 | $50.15 | $59.65 | 1,000 |
| 2007-05-15 | $50.80 | $60.42 | 100 |
| 2007-05-14 | $50.60 | $60.18 | 100 |
| 2007-05-11 | $50.00 | $59.47 | 0 |
| 2007-05-10 | $50.00 | $59.47 | 0 |
| 2007-05-09 | $50.00 | $59.47 | 100 |
| 2007-05-08 | $49.00 | $58.28 | 200 |
| 2007-05-07 | $50.00 | $59.47 | 100 |
| 2007-05-04 | $50.00 | $59.47 | 0 |
| 2007-05-03 | $50.00 | $59.47 | 0 |
| 2007-05-02 | $50.00 | $59.47 | 0 |
| 2007-05-01 | $50.00 | $59.47 | 0 |
| 2007-04-30 | $50.00 | $59.47 | 400 |
| 2007-04-27 | $50.00 | $59.47 | 0 |
| 2007-04-26 | $50.00 | $59.47 | 300 |
| 2007-04-25 | $50.00 | $59.47 | 0 |
| 2007-04-24 | $50.00 | $59.47 | 100 |
| 2007-04-23 | $50.10 | $59.59 | 0 |
| 2007-04-20 | $50.10 | $59.59 | 0 |
| 2007-04-19 | $50.10 | $59.59 | 300 |
| 2007-04-18 | $50.60 | $60.18 | 0 |
| 2007-04-17 | $50.60 | $60.18 | 200 |
| 2007-04-16 | $50.00 | $59.47 | 0 |
| 2007-04-13 | $50.00 | $59.47 | 0 |
| 2007-04-12 | $50.00 | $59.47 | 0 |
| 2007-04-11 | $50.00 | $59.47 | 500 |
| 2007-04-10 | $49.94 | $59.40 | 100 |
| 2007-04-09 | $49.94 | $59.40 | 200 |
| 2007-04-05 | $49.25 | $58.58 | 200 |
| 2007-04-04 | $49.00 | $58.28 | 200 |
| 2007-04-03 | $49.00 | $58.28 | 0 |
| 2007-04-02 | $49.00 | $58.28 | 400 |
| 2007-03-30 | $48.99 | $58.27 | 2,000 |
| 2007-03-29 | $50.60 | $60.18 | 0 |
| 2007-03-28 | $50.60 | $60.18 | 500 |
| 2007-03-27 | $49.40 | $58.75 | 1,300 |
| 2007-03-26 | $50.03 | $59.50 | 0 |
| 2007-03-23 | $50.03 | $59.50 | 0 |
| 2007-03-22 | $50.03 | $59.50 | 0 |
| 2007-03-21 | $50.03 | $59.50 | 900 |
| 2007-03-20 | $49.65 | $59.05 | 200 |
| 2007-03-19 | $51.40 | $61.13 | 900 |
| 2007-03-16 | $51.00 | $60.66 | 0 |
| 2007-03-15 | $51.00 | $60.66 | 300 |
| 2007-03-14 | $49.70 | $59.11 | 200 |
| 2007-03-13 | $50.25 | $59.76 | 0 |
| 2007-03-12 | $50.25 | $59.76 | 100 |
| 2007-03-09 | $51.25 | $60.95 | 0 |
| 2007-03-08 | $51.25 | $60.95 | 200 |
| 2007-03-07 | $51.60 | $60.51 | 0 |
| 2007-03-06 | $51.60 | $60.51 | 0 |
| 2007-03-05 | $51.60 | $60.51 | 2,100 |
| 2007-03-02 | $50.45 | $59.16 | 4,100 |
| 2007-03-01 | $50.42 | $59.13 | 0 |
| 2007-02-28 | $50.42 | $59.13 | 100 |
| 2007-02-27 | $50.00 | $58.63 | 400 |
| 2007-02-26 | $52.50 | $61.56 | 0 |
| 2007-02-23 | $52.50 | $61.56 | 600 |
| 2007-02-22 | $51.50 | $60.39 | 100 |
| 2007-02-21 | $52.50 | $61.56 | 100 |
| 2007-02-20 | $52.75 | $61.86 | 500 |
| 2007-02-16 | $51.85 | $60.80 | 1,000 |
| 2007-02-15 | $51.45 | $60.33 | 0 |
| 2007-02-14 | $51.45 | $60.33 | 0 |
| 2007-02-13 | $51.45 | $60.33 | 0 |
| 2007-02-12 | $51.45 | $60.33 | 200 |
| 2007-02-09 | $52.00 | $60.98 | 700 |
| 2007-02-08 | $52.25 | $61.27 | 4,300 |
| 2007-02-07 | $50.25 | $58.93 | 100 |
| 2007-02-06 | $49.76 | $58.35 | 100 |
| 2007-02-05 | $49.75 | $58.34 | 100 |
| 2007-02-02 | $49.67 | $58.25 | 500 |
| 2007-02-01 | $50.75 | $59.51 | 0 |
| 2007-01-31 | $50.75 | $59.51 | 1,000 |
| 2007-01-30 | $50.01 | $58.64 | 4,700 |
| 2007-01-29 | $50.10 | $58.75 | 1,000 |
| 2007-01-26 | $49.30 | $57.81 | 5,600 |
| 2007-01-25 | $49.84 | $58.44 | 0 |
| 2007-01-24 | $49.84 | $58.44 | 0 |
| 2007-01-23 | $49.84 | $58.44 | 4,400 |
| 2007-01-22 | $50.75 | $59.51 | 500 |
| 2007-01-19 | $50.25 | $58.93 | 100 |
| 2007-01-18 | $50.00 | $58.63 | 0 |
| 2007-01-17 | $50.00 | $58.63 | 100 |
| 2007-01-16 | $50.75 | $59.51 | 0 |
| 2007-01-12 | $50.75 | $59.51 | 400 |
| 2007-01-11 | $50.25 | $58.93 | 1,300 |
| 2007-01-10 | $49.15 | $57.64 | 0 |
| 2007-01-09 | $49.15 | $57.64 | 400 |
| 2007-01-08 | $50.00 | $58.63 | 200 |
| 2007-01-05 | $49.75 | $58.34 | 200 |
| 2007-01-04 | $50.50 | $59.22 | 1,200 |
| 2007-01-03 | $49.72 | $58.30 | 300 |