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
- 1999-12-09 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 | $32.49 | $39.20 | 2,300 |
| 2007-12-28 | $31.80 | $38.37 | 3,000 |
| 2007-12-27 | $31.60 | $38.13 | 11,000 |
| 2007-12-26 | $33.55 | $40.48 | 2,200 |
| 2007-12-24 | $34.00 | $41.02 | 300 |
| 2007-12-21 | $34.00 | $41.02 | 1,300 |
| 2007-12-20 | $33.55 | $40.48 | 400 |
| 2007-12-19 | $33.55 | $40.48 | 0 |
| 2007-12-18 | $33.55 | $40.48 | 1,500 |
| 2007-12-17 | $33.55 | $40.48 | 500 |
| 2007-12-14 | $34.00 | $41.02 | 300 |
| 2007-12-13 | $35.00 | $42.23 | 1,100 |
| 2007-12-12 | $36.90 | $43.98 | 1,000 |
| 2007-12-11 | $34.00 | $40.52 | 0 |
| 2007-12-10 | $34.00 | $40.52 | 1,600 |
| 2007-12-07 | $34.20 | $40.76 | 0 |
| 2007-12-06 | $34.20 | $40.76 | 800 |
| 2007-12-05 | $34.00 | $40.52 | 500 |
| 2007-12-04 | $35.00 | $41.72 | 1,600 |
| 2007-12-03 | $36.50 | $43.50 | 0 |
| 2007-11-30 | $36.50 | $43.50 | 1,200 |
| 2007-11-29 | $35.75 | $42.61 | 2,400 |
| 2007-11-28 | $36.00 | $42.91 | 1,900 |
| 2007-11-27 | $34.00 | $40.52 | 3,100 |
| 2007-11-26 | $36.40 | $43.39 | 600 |
| 2007-11-23 | $36.40 | $43.39 | 1,200 |
| 2007-11-21 | $37.20 | $44.34 | 4,500 |
| 2007-11-20 | $35.00 | $41.72 | 2,100 |
| 2007-11-19 | $36.70 | $43.74 | 100 |
| 2007-11-16 | $37.70 | $44.94 | 0 |
| 2007-11-15 | $37.70 | $44.94 | 1,200 |
| 2007-11-14 | $39.50 | $47.08 | 600 |
| 2007-11-13 | $39.25 | $46.78 | 2,400 |
| 2007-11-12 | $38.60 | $46.01 | 0 |
| 2007-11-09 | $38.60 | $46.01 | 1,300 |
| 2007-11-08 | $39.39 | $46.95 | 1,000 |
| 2007-11-07 | $38.21 | $45.54 | 1,800 |
| 2007-11-06 | $39.00 | $46.48 | 2,300 |
| 2007-11-05 | $39.50 | $47.08 | 300 |
| 2007-11-02 | $40.02 | $47.70 | 1,800 |
| 2007-11-01 | $40.01 | $47.69 | 700 |
| 2007-10-31 | $41.00 | $48.87 | 400 |
| 2007-10-30 | $41.50 | $49.46 | 0 |
| 2007-10-29 | $41.50 | $49.46 | 0 |
| 2007-10-26 | $41.50 | $49.46 | 0 |
| 2007-10-25 | $41.50 | $49.46 | 2,000 |
| 2007-10-24 | $40.51 | $48.28 | 300 |
| 2007-10-23 | $41.00 | $48.87 | 21,100 |
| 2007-10-22 | $42.00 | $50.06 | 0 |
| 2007-10-19 | $42.00 | $50.06 | 2,500 |
| 2007-10-18 | $41.78 | $49.80 | 10,000 |
| 2007-10-17 | $41.60 | $49.58 | 5,200 |
| 2007-10-16 | $42.60 | $50.78 | 19,500 |
| 2007-10-15 | $41.75 | $49.76 | 0 |
| 2007-10-12 | $41.75 | $49.76 | 1,000 |
| 2007-10-11 | $40.99 | $48.86 | 0 |
| 2007-10-10 | $40.99 | $48.86 | 2,100 |
| 2007-10-09 | $40.00 | $47.68 | 300 |
| 2007-10-08 | $42.00 | $50.06 | 4,000 |
| 2007-10-05 | $42.00 | $50.06 | 0 |
| 2007-10-04 | $42.00 | $50.06 | 3,000 |
| 2007-10-03 | $42.00 | $50.06 | 2,000 |
| 2007-10-02 | $41.00 | $48.87 | 3,700 |
| 2007-10-01 | $43.00 | $51.25 | 2,000 |
| 2007-09-28 | $43.00 | $51.25 | 3,000 |
| 2007-09-27 | $40.00 | $47.68 | 6,800 |
| 2007-09-26 | $40.01 | $47.69 | 14,500 |
| 2007-09-25 | $41.00 | $48.87 | 800 |
| 2007-09-24 | $42.20 | $50.30 | 0 |
| 2007-09-21 | $42.20 | $50.30 | 0 |
| 2007-09-20 | $42.20 | $50.30 | 0 |
| 2007-09-19 | $42.20 | $50.30 | 0 |
| 2007-09-18 | $42.20 | $50.30 | 100 |
| 2007-09-17 | $41.25 | $49.17 | 500 |
| 2007-09-14 | $40.20 | $47.91 | 400 |
| 2007-09-13 | $42.25 | $50.36 | 0 |
| 2007-09-12 | $42.25 | $49.82 | 400 |
| 2007-09-11 | $41.25 | $48.64 | 1,300 |
| 2007-09-10 | $40.74 | $48.04 | 2,400 |
| 2007-09-07 | $42.60 | $50.24 | 0 |
| 2007-09-06 | $42.60 | $50.24 | 0 |
| 2007-09-05 | $42.60 | $50.24 | 0 |
| 2007-09-04 | $42.60 | $50.24 | 0 |
| 2007-08-31 | $42.60 | $50.24 | 200 |
| 2007-08-30 | $41.61 | $49.07 | 0 |
| 2007-08-29 | $41.61 | $49.07 | 600 |
| 2007-08-28 | $43.14 | $50.87 | 200 |
| 2007-08-27 | $43.15 | $50.89 | 0 |
| 2007-08-24 | $43.15 | $50.89 | 600 |
| 2007-08-23 | $42.50 | $50.12 | 4,700 |
| 2007-08-22 | $42.90 | $50.59 | 0 |
| 2007-08-21 | $42.90 | $50.59 | 0 |
| 2007-08-20 | $42.90 | $50.59 | 700 |
| 2007-08-17 | $42.90 | $50.59 | 300 |
| 2007-08-16 | $42.90 | $50.59 | 0 |
| 2007-08-15 | $42.90 | $50.59 | 1,300 |
| 2007-08-14 | $41.90 | $49.41 | 0 |
| 2007-08-13 | $41.90 | $49.41 | 0 |
| 2007-08-10 | $41.90 | $49.41 | 0 |
| 2007-08-09 | $41.90 | $49.41 | 0 |
| 2007-08-08 | $41.90 | $49.41 | 1,200 |
| 2007-08-07 | $42.10 | $49.65 | 2,000 |
| 2007-08-06 | $41.10 | $48.47 | 0 |
| 2007-08-03 | $41.10 | $48.47 | 300 |
| 2007-08-02 | $41.35 | $48.76 | 600 |
| 2007-08-01 | $41.35 | $48.76 | 200 |
| 2007-07-31 | $41.35 | $48.76 | 0 |
| 2007-07-30 | $41.35 | $48.76 | 0 |
| 2007-07-27 | $41.35 | $48.76 | 0 |
| 2007-07-26 | $41.35 | $48.76 | 100 |
| 2007-07-25 | $41.35 | $48.76 | 0 |
| 2007-07-24 | $41.35 | $48.76 | 0 |
| 2007-07-23 | $41.35 | $48.76 | 0 |
| 2007-07-20 | $41.35 | $48.76 | 1,000 |
| 2007-07-19 | $41.45 | $48.88 | 0 |
| 2007-07-18 | $41.45 | $48.88 | 100 |
| 2007-07-17 | $41.35 | $48.76 | 500 |
| 2007-07-16 | $41.35 | $48.76 | 100 |
| 2007-07-13 | $41.35 | $48.76 | 500 |
| 2007-07-12 | $41.35 | $48.76 | 600 |
| 2007-07-11 | $41.35 | $48.76 | 0 |
| 2007-07-10 | $41.35 | $48.76 | 500 |
| 2007-07-09 | $41.40 | $48.82 | 400 |
| 2007-07-06 | $42.10 | $49.65 | 0 |
| 2007-07-05 | $42.10 | $49.65 | 0 |
| 2007-07-03 | $42.10 | $49.65 | 0 |
| 2007-07-02 | $42.10 | $49.65 | 300 |
| 2007-06-29 | $41.10 | $48.47 | 1,700 |
| 2007-06-28 | $41.10 | $48.47 | 3,500 |
| 2007-06-27 | $42.30 | $49.88 | 0 |
| 2007-06-26 | $42.30 | $49.88 | 300 |
| 2007-06-25 | $42.55 | $50.18 | 0 |
| 2007-06-22 | $42.55 | $50.18 | 0 |
| 2007-06-21 | $42.55 | $50.18 | 0 |
| 2007-06-20 | $42.55 | $50.18 | 0 |
| 2007-06-19 | $42.55 | $50.18 | 0 |
| 2007-06-18 | $42.55 | $50.18 | 0 |
| 2007-06-15 | $42.55 | $50.18 | 1,300 |
| 2007-06-14 | $42.00 | $49.53 | 0 |
| 2007-06-13 | $42.00 | $49.00 | 0 |
| 2007-06-12 | $42.00 | $49.00 | 0 |
| 2007-06-11 | $42.00 | $49.00 | 3,700 |
| 2007-06-08 | $41.70 | $48.65 | 20,000 |
| 2007-06-07 | $41.94 | $48.93 | 500 |
| 2007-06-06 | $41.65 | $48.59 | 0 |
| 2007-06-05 | $41.65 | $48.59 | 0 |
| 2007-06-04 | $41.65 | $48.59 | 0 |
| 2007-06-01 | $41.65 | $48.59 | 0 |
| 2007-05-31 | $41.65 | $48.59 | 700 |
| 2007-05-30 | $42.00 | $49.00 | 20,500 |
| 2007-05-29 | $41.55 | $48.48 | 0 |
| 2007-05-25 | $41.55 | $48.48 | 300 |
| 2007-05-24 | $41.50 | $48.42 | 100 |
| 2007-05-23 | $41.47 | $48.38 | 0 |
| 2007-05-22 | $41.47 | $48.38 | 67,200 |
| 2007-05-21 | $41.40 | $48.30 | 9,400 |
| 2007-05-18 | $41.40 | $48.30 | 1,200 |
| 2007-05-17 | $41.70 | $48.65 | 10,000 |
| 2007-05-16 | $41.70 | $48.65 | 5,100 |
| 2007-05-15 | $41.55 | $48.48 | 0 |
| 2007-05-14 | $41.55 | $48.48 | 100 |
| 2007-05-11 | $41.70 | $48.65 | 0 |
| 2007-05-10 | $41.70 | $48.65 | 40,500 |
| 2007-05-09 | $41.39 | $48.29 | 400 |
| 2007-05-08 | $41.26 | $48.14 | 40,300 |
| 2007-05-07 | $41.75 | $48.71 | 100 |
| 2007-05-04 | $41.85 | $48.83 | 400 |
| 2007-05-03 | $41.85 | $48.83 | 0 |
| 2007-05-02 | $41.85 | $48.83 | 1,100 |
| 2007-05-01 | $41.89 | $48.87 | 200 |
| 2007-04-30 | $41.65 | $48.59 | 800 |
| 2007-04-27 | $42.15 | $49.18 | 700 |
| 2007-04-26 | $43.15 | $50.34 | 200 |
| 2007-04-25 | $41.65 | $48.59 | 17,200 |
| 2007-04-24 | $41.60 | $48.53 | 16,000 |
| 2007-04-23 | $41.99 | $48.99 | 1,400 |
| 2007-04-20 | $42.50 | $49.58 | 0 |
| 2007-04-19 | $42.50 | $49.58 | 100 |
| 2007-04-18 | $42.50 | $49.58 | 0 |
| 2007-04-17 | $42.50 | $49.58 | 0 |
| 2007-04-16 | $42.50 | $49.58 | 0 |
| 2007-04-13 | $42.50 | $49.58 | 0 |
| 2007-04-12 | $42.50 | $49.58 | 1,600 |
| 2007-04-11 | $43.50 | $50.75 | 0 |
| 2007-04-10 | $43.50 | $50.75 | 0 |
| 2007-04-09 | $43.50 | $50.75 | 0 |
| 2007-04-05 | $43.50 | $50.75 | 400 |
| 2007-04-04 | $41.30 | $48.18 | 0 |
| 2007-04-03 | $41.30 | $48.18 | 3,300 |
| 2007-04-02 | $41.30 | $48.18 | 100 |
| 2007-03-30 | $41.28 | $48.16 | 0 |
| 2007-03-29 | $41.28 | $48.16 | 3,300 |
| 2007-03-28 | $41.33 | $48.22 | 0 |
| 2007-03-27 | $41.33 | $48.22 | 1,500 |
| 2007-03-26 | $41.33 | $48.22 | 600 |
| 2007-03-23 | $41.30 | $48.18 | 0 |
| 2007-03-22 | $41.30 | $48.18 | 0 |
| 2007-03-21 | $41.30 | $48.18 | 200 |
| 2007-03-20 | $40.90 | $47.72 | 5,100 |
| 2007-03-19 | $42.00 | $49.00 | 0 |
| 2007-03-16 | $42.00 | $49.00 | 0 |
| 2007-03-15 | $42.00 | $49.00 | 4,800 |
| 2007-03-14 | $42.00 | $49.00 | 5,000 |
| 2007-03-13 | $41.95 | $48.94 | 1,200 |
| 2007-03-12 | $42.00 | $49.00 | 100 |
| 2007-03-09 | $42.05 | $49.06 | 200 |
| 2007-03-08 | $42.05 | $49.06 | 100 |
| 2007-03-07 | $42.50 | $49.06 | 0 |
| 2007-03-06 | $42.50 | $49.06 | 800 |
| 2007-03-05 | $42.60 | $49.18 | 0 |
| 2007-03-02 | $42.60 | $49.18 | 400 |
| 2007-03-01 | $42.60 | $49.18 | 100 |
| 2007-02-28 | $42.50 | $49.06 | 0 |
| 2007-02-27 | $42.50 | $49.06 | 600 |
| 2007-02-26 | $43.00 | $49.64 | 0 |
| 2007-02-23 | $43.00 | $49.64 | 100 |
| 2007-02-22 | $44.00 | $50.79 | 800 |
| 2007-02-21 | $44.50 | $51.37 | 0 |
| 2007-02-20 | $44.50 | $51.37 | 300 |
| 2007-02-16 | $43.50 | $50.22 | 0 |
| 2007-02-15 | $43.50 | $50.22 | 1,200 |
| 2007-02-14 | $42.50 | $49.06 | 60,500 |
| 2007-02-13 | $42.00 | $48.48 | 0 |
| 2007-02-12 | $42.00 | $48.48 | 0 |
| 2007-02-09 | $42.00 | $48.48 | 100 |
| 2007-02-08 | $42.48 | $49.04 | 100 |
| 2007-02-07 | $42.47 | $49.03 | 0 |
| 2007-02-06 | $42.47 | $49.03 | 3,600 |
| 2007-02-05 | $41.50 | $47.91 | 1,200 |
| 2007-02-02 | $41.28 | $47.65 | 300 |
| 2007-02-01 | $42.00 | $48.48 | 0 |
| 2007-01-31 | $42.00 | $48.48 | 300 |
| 2007-01-30 | $42.00 | $48.48 | 1,100 |
| 2007-01-29 | $41.15 | $47.50 | 1,200 |
| 2007-01-26 | $42.00 | $48.48 | 400 |
| 2007-01-25 | $42.20 | $48.72 | 0 |
| 2007-01-24 | $42.20 | $48.72 | 0 |
| 2007-01-23 | $42.20 | $48.72 | 0 |
| 2007-01-22 | $42.20 | $48.72 | 100 |
| 2007-01-19 | $41.20 | $47.56 | 100 |
| 2007-01-18 | $41.15 | $47.50 | 200 |
| 2007-01-17 | $41.50 | $47.91 | 16,900 |
| 2007-01-16 | $41.15 | $47.50 | 100 |
| 2007-01-12 | $41.10 | $47.45 | 0 |
| 2007-01-11 | $41.10 | $47.45 | 500 |
| 2007-01-10 | $42.00 | $48.48 | 0 |
| 2007-01-09 | $42.00 | $48.48 | 100 |
| 2007-01-08 | $42.20 | $48.72 | 0 |
| 2007-01-05 | $42.20 | $48.72 | 0 |
| 2007-01-04 | $42.20 | $48.72 | 300 |
| 2007-01-03 | $43.00 | $49.64 | 10,100 |