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
- 2001-03-01 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 | $31.90 | $37.66 | 200 |
| 2007-12-28 | $31.60 | $37.30 | 0 |
| 2007-12-27 | $31.60 | $37.30 | 100 |
| 2007-12-26 | $32.75 | $38.66 | 0 |
| 2007-12-24 | $32.75 | $38.66 | 0 |
| 2007-12-21 | $32.75 | $38.66 | 1,400 |
| 2007-12-20 | $37.25 | $43.97 | 2,000 |
| 2007-12-19 | $30.00 | $35.41 | 1,000 |
| 2007-12-18 | $32.00 | $37.78 | 188,300 |
| 2007-12-17 | $34.00 | $40.14 | 0 |
| 2007-12-14 | $34.00 | $40.14 | 0 |
| 2007-12-13 | $34.00 | $40.14 | 0 |
| 2007-12-12 | $34.00 | $39.45 | 0 |
| 2007-12-11 | $34.00 | $39.45 | 0 |
| 2007-12-10 | $34.00 | $39.45 | 2,100 |
| 2007-12-07 | $35.00 | $40.61 | 6,400 |
| 2007-12-06 | $35.00 | $40.61 | 23,200 |
| 2007-12-05 | $35.00 | $40.61 | 9,300 |
| 2007-12-04 | $35.75 | $41.48 | 2,200 |
| 2007-12-03 | $35.75 | $41.48 | 3,300 |
| 2007-11-30 | $36.50 | $42.35 | 5,000 |
| 2007-11-29 | $36.45 | $42.29 | 5,500 |
| 2007-11-28 | $41.25 | $47.86 | 200,600 |
| 2007-11-27 | $42.25 | $49.02 | 200 |
| 2007-11-26 | $44.25 | $51.34 | 200 |
| 2007-11-23 | $45.25 | $52.50 | 500 |
| 2007-11-21 | $43.00 | $49.89 | 100 |
| 2007-11-20 | $43.50 | $50.47 | 0 |
| 2007-11-19 | $43.50 | $50.47 | 0 |
| 2007-11-16 | $43.50 | $50.47 | 0 |
| 2007-11-15 | $43.50 | $50.47 | 0 |
| 2007-11-14 | $43.50 | $50.47 | 0 |
| 2007-11-13 | $43.50 | $50.47 | 0 |
| 2007-11-12 | $43.50 | $50.47 | 0 |
| 2007-11-09 | $43.50 | $50.47 | 10,000 |
| 2007-11-08 | $44.00 | $51.05 | 0 |
| 2007-11-07 | $44.00 | $51.05 | 3,000 |
| 2007-11-06 | $44.00 | $51.05 | 500 |
| 2007-11-05 | $42.00 | $48.73 | 8,000 |
| 2007-11-02 | $44.75 | $51.92 | 0 |
| 2007-11-01 | $44.75 | $51.92 | 0 |
| 2007-10-31 | $44.75 | $51.92 | 7,500 |
| 2007-10-30 | $45.00 | $52.21 | 0 |
| 2007-10-29 | $45.00 | $52.21 | 0 |
| 2007-10-26 | $45.00 | $52.21 | 0 |
| 2007-10-25 | $45.00 | $52.21 | 0 |
| 2007-10-24 | $45.00 | $52.21 | 0 |
| 2007-10-23 | $45.00 | $52.21 | 0 |
| 2007-10-22 | $45.00 | $52.21 | 0 |
| 2007-10-19 | $45.00 | $52.21 | 0 |
| 2007-10-18 | $45.00 | $52.21 | 0 |
| 2007-10-17 | $45.00 | $52.21 | 0 |
| 2007-10-16 | $45.00 | $52.21 | 0 |
| 2007-10-15 | $45.00 | $52.21 | 0 |
| 2007-10-12 | $45.00 | $52.21 | 0 |
| 2007-10-11 | $45.00 | $52.21 | 0 |
| 2007-10-10 | $45.00 | $52.21 | 0 |
| 2007-10-09 | $45.00 | $52.21 | 0 |
| 2007-10-08 | $45.00 | $52.21 | 0 |
| 2007-10-05 | $45.00 | $52.21 | 0 |
| 2007-10-04 | $45.00 | $52.21 | 0 |
| 2007-10-03 | $45.00 | $52.21 | 0 |
| 2007-10-02 | $45.00 | $52.21 | 100 |
| 2007-10-01 | $45.75 | $53.08 | 0 |
| 2007-09-28 | $45.75 | $53.08 | 1,000 |
| 2007-09-27 | $45.00 | $52.21 | 0 |
| 2007-09-26 | $45.00 | $52.21 | 0 |
| 2007-09-25 | $45.00 | $52.21 | 0 |
| 2007-09-24 | $45.00 | $52.21 | 0 |
| 2007-09-21 | $45.00 | $52.21 | 0 |
| 2007-09-20 | $45.00 | $52.21 | 0 |
| 2007-09-19 | $45.00 | $52.21 | 400 |
| 2007-09-18 | $44.41 | $51.52 | 100 |
| 2007-09-17 | $43.41 | $50.36 | 1,000 |
| 2007-09-14 | $43.00 | $49.89 | 0 |
| 2007-09-13 | $43.00 | $49.89 | 0 |
| 2007-09-12 | $43.00 | $49.21 | 0 |
| 2007-09-11 | $43.00 | $49.21 | 26,400 |
| 2007-09-10 | $39.25 | $44.92 | 5,700 |
| 2007-09-07 | $42.00 | $48.06 | 500 |
| 2007-09-06 | $44.00 | $50.35 | 500 |
| 2007-09-05 | $45.75 | $52.36 | 3,100 |
| 2007-09-04 | $44.50 | $50.93 | 0 |
| 2007-08-31 | $44.50 | $50.93 | 900 |
| 2007-08-30 | $45.50 | $52.07 | 0 |
| 2007-08-29 | $45.50 | $52.07 | 1,200 |
| 2007-08-28 | $44.50 | $50.93 | 0 |
| 2007-08-27 | $44.50 | $50.93 | 0 |
| 2007-08-24 | $44.50 | $50.93 | 0 |
| 2007-08-23 | $44.50 | $50.93 | 0 |
| 2007-08-22 | $44.50 | $50.93 | 0 |
| 2007-08-21 | $44.50 | $50.93 | 0 |
| 2007-08-20 | $44.50 | $50.93 | 0 |
| 2007-08-17 | $44.50 | $50.93 | 2,000 |
| 2007-08-16 | $44.50 | $50.93 | 0 |
| 2007-08-15 | $44.50 | $50.93 | 0 |
| 2007-08-14 | $44.50 | $50.93 | 4,000 |
| 2007-08-13 | $43.75 | $50.07 | 100 |
| 2007-08-10 | $42.75 | $48.92 | 1,000 |
| 2007-08-09 | $43.50 | $49.78 | 2,000 |
| 2007-08-08 | $44.50 | $50.93 | 0 |
| 2007-08-07 | $44.50 | $50.93 | 0 |
| 2007-08-06 | $44.50 | $50.93 | 0 |
| 2007-08-03 | $44.50 | $50.93 | 0 |
| 2007-08-02 | $44.50 | $50.93 | 0 |
| 2007-08-01 | $44.50 | $50.93 | 0 |
| 2007-07-31 | $44.50 | $50.93 | 7,100 |
| 2007-07-30 | $43.75 | $50.07 | 0 |
| 2007-07-27 | $43.75 | $50.07 | 5,000 |
| 2007-07-26 | $44.50 | $50.93 | 5,100 |
| 2007-07-25 | $43.90 | $50.24 | 0 |
| 2007-07-24 | $43.90 | $50.24 | 0 |
| 2007-07-23 | $43.90 | $50.24 | 8,000 |
| 2007-07-20 | $43.90 | $50.24 | 2,000 |
| 2007-07-19 | $44.05 | $50.41 | 15,000 |
| 2007-07-18 | $44.10 | $50.47 | 0 |
| 2007-07-17 | $44.10 | $50.47 | 12,000 |
| 2007-07-16 | $44.05 | $50.41 | 0 |
| 2007-07-13 | $44.05 | $50.41 | 0 |
| 2007-07-12 | $44.05 | $50.41 | 0 |
| 2007-07-11 | $44.05 | $50.41 | 0 |
| 2007-07-10 | $44.05 | $50.41 | 0 |
| 2007-07-09 | $44.05 | $50.41 | 5,300 |
| 2007-07-06 | $44.51 | $50.94 | 0 |
| 2007-07-05 | $44.51 | $50.94 | 100 |
| 2007-07-03 | $44.72 | $51.18 | 0 |
| 2007-07-02 | $44.72 | $51.18 | 0 |
| 2007-06-29 | $44.72 | $51.18 | 0 |
| 2007-06-28 | $44.72 | $51.18 | 0 |
| 2007-06-27 | $44.72 | $51.18 | 20,000 |
| 2007-06-26 | $45.20 | $51.73 | 0 |
| 2007-06-25 | $45.20 | $51.73 | 0 |
| 2007-06-22 | $45.20 | $51.73 | 0 |
| 2007-06-21 | $45.20 | $51.73 | 0 |
| 2007-06-20 | $45.20 | $51.73 | 0 |
| 2007-06-19 | $45.20 | $51.73 | 0 |
| 2007-06-18 | $45.20 | $51.73 | 0 |
| 2007-06-15 | $45.20 | $51.73 | 0 |
| 2007-06-14 | $45.20 | $51.73 | 0 |
| 2007-06-13 | $45.20 | $51.06 | 0 |
| 2007-06-12 | $45.20 | $51.06 | 0 |
| 2007-06-11 | $45.20 | $51.06 | 400 |
| 2007-06-08 | $46.10 | $52.07 | 0 |
| 2007-06-07 | $46.10 | $52.07 | 0 |
| 2007-06-06 | $46.10 | $52.07 | 0 |
| 2007-06-05 | $46.10 | $52.07 | 0 |
| 2007-06-04 | $46.10 | $52.07 | 0 |
| 2007-06-01 | $46.10 | $52.07 | 92,000 |
| 2007-05-31 | $46.25 | $52.24 | 90,000 |
| 2007-05-30 | $46.35 | $52.36 | 7,400 |
| 2007-05-29 | $46.25 | $52.24 | 5,000 |
| 2007-05-25 | $45.75 | $51.68 | 0 |
| 2007-05-24 | $45.75 | $51.68 | 0 |
| 2007-05-23 | $45.75 | $51.68 | 0 |
| 2007-05-22 | $45.75 | $51.68 | 0 |
| 2007-05-21 | $45.75 | $51.68 | 0 |
| 2007-05-18 | $45.75 | $51.68 | 0 |
| 2007-05-17 | $45.75 | $51.68 | 0 |
| 2007-05-16 | $45.75 | $51.68 | 24,300 |
| 2007-05-15 | $46.00 | $51.96 | 0 |
| 2007-05-14 | $46.00 | $51.96 | 319,000 |
| 2007-05-11 | $45.50 | $51.40 | 0 |
| 2007-05-10 | $45.50 | $51.40 | 0 |
| 2007-05-09 | $45.50 | $51.40 | 0 |
| 2007-05-08 | $45.50 | $51.40 | 0 |
| 2007-05-07 | $45.50 | $51.40 | 0 |
| 2007-05-04 | $45.50 | $51.40 | 0 |
| 2007-05-03 | $45.50 | $51.40 | 0 |
| 2007-05-02 | $45.50 | $51.40 | 1,100 |
| 2007-05-01 | $44.41 | $50.16 | 1,100 |
| 2007-04-30 | $46.35 | $52.36 | 0 |
| 2007-04-27 | $46.35 | $52.36 | 0 |
| 2007-04-26 | $46.35 | $52.36 | 0 |
| 2007-04-25 | $46.35 | $52.36 | 0 |
| 2007-04-24 | $46.35 | $52.36 | 0 |
| 2007-04-23 | $46.35 | $52.36 | 0 |
| 2007-04-20 | $46.35 | $52.36 | 0 |
| 2007-04-19 | $46.35 | $52.36 | 0 |
| 2007-04-18 | $46.35 | $52.36 | 0 |
| 2007-04-17 | $46.35 | $52.36 | 0 |
| 2007-04-16 | $46.35 | $52.36 | 0 |
| 2007-04-13 | $46.35 | $52.36 | 0 |
| 2007-04-12 | $46.35 | $52.36 | 0 |
| 2007-04-11 | $46.35 | $52.36 | 0 |
| 2007-04-10 | $46.35 | $52.36 | 0 |
| 2007-04-09 | $46.35 | $52.36 | 200 |
| 2007-04-05 | $46.00 | $51.96 | 0 |
| 2007-04-04 | $46.00 | $51.96 | 900 |
| 2007-04-03 | $46.28 | $52.28 | 0 |
| 2007-04-02 | $46.28 | $52.28 | 49,400 |
| 2007-03-30 | $46.50 | $52.53 | 21,000 |
| 2007-03-29 | $46.09 | $52.06 | 0 |
| 2007-03-28 | $46.09 | $52.06 | 0 |
| 2007-03-27 | $46.09 | $52.06 | 0 |
| 2007-03-26 | $46.09 | $52.06 | 0 |
| 2007-03-23 | $46.09 | $52.06 | 60,100 |
| 2007-03-22 | $47.00 | $53.09 | 1,900 |
| 2007-03-21 | $46.70 | $52.75 | 0 |
| 2007-03-20 | $46.70 | $52.75 | 0 |
| 2007-03-19 | $46.70 | $52.75 | 0 |
| 2007-03-16 | $46.70 | $52.75 | 300,000 |
| 2007-03-15 | $46.80 | $52.86 | 0 |
| 2007-03-14 | $46.80 | $52.86 | 245,000 |
| 2007-03-13 | $46.75 | $52.81 | 0 |
| 2007-03-12 | $46.75 | $52.81 | 283,600 |
| 2007-03-09 | $47.20 | $53.32 | 0 |
| 2007-03-08 | $47.20 | $53.32 | 0 |
| 2007-03-07 | $47.20 | $52.76 | 10,000 |
| 2007-03-06 | $47.25 | $52.82 | 29,300 |
| 2007-03-05 | $48.05 | $53.71 | 4,200 |
| 2007-03-02 | $48.01 | $53.67 | 0 |
| 2007-03-01 | $48.01 | $53.67 | 0 |
| 2007-02-28 | $48.01 | $53.67 | 0 |
| 2007-02-27 | $48.01 | $53.67 | 0 |
| 2007-02-26 | $48.01 | $53.67 | 0 |
| 2007-02-23 | $48.01 | $53.67 | 0 |
| 2007-02-22 | $48.01 | $53.67 | 2,900 |
| 2007-02-21 | $48.50 | $54.21 | 4,000 |
| 2007-02-20 | $47.70 | $53.32 | 0 |
| 2007-02-16 | $47.70 | $53.32 | 0 |
| 2007-02-15 | $47.70 | $53.32 | 0 |
| 2007-02-14 | $47.70 | $53.32 | 0 |
| 2007-02-13 | $47.70 | $53.32 | 100 |
| 2007-02-12 | $47.25 | $52.82 | 100 |
| 2007-02-09 | $47.75 | $53.38 | 0 |
| 2007-02-08 | $47.75 | $53.38 | 600 |
| 2007-02-07 | $47.03 | $52.57 | 0 |
| 2007-02-06 | $47.03 | $52.57 | 106,600 |
| 2007-02-05 | $46.95 | $52.48 | 1,400 |
| 2007-02-02 | $47.50 | $53.10 | 200 |
| 2007-02-01 | $47.15 | $52.71 | 0 |
| 2007-01-31 | $47.15 | $52.71 | 1,700 |
| 2007-01-30 | $48.70 | $54.44 | 200 |
| 2007-01-29 | $48.70 | $54.44 | 66,800 |
| 2007-01-26 | $45.85 | $51.25 | 243,900 |
| 2007-01-25 | $45.60 | $50.97 | 16,900 |
| 2007-01-24 | $45.40 | $50.75 | 0 |
| 2007-01-23 | $45.40 | $50.75 | 1,000 |
| 2007-01-22 | $45.25 | $50.58 | 0 |
| 2007-01-19 | $45.25 | $50.58 | 0 |
| 2007-01-18 | $45.25 | $50.58 | 0 |
| 2007-01-17 | $45.25 | $50.58 | 2,100 |
| 2007-01-16 | $45.00 | $50.30 | 0 |
| 2007-01-12 | $45.00 | $50.30 | 0 |
| 2007-01-11 | $45.00 | $50.30 | 0 |
| 2007-01-10 | $45.00 | $50.30 | 1,000 |
| 2007-01-09 | $44.20 | $49.41 | 0 |
| 2007-01-08 | $44.20 | $49.41 | 200,300 |
| 2007-01-05 | $44.25 | $49.46 | 152,100 |
| 2007-01-04 | $44.35 | $49.58 | 45,000 |
| 2007-01-03 | $43.75 | $48.91 | 0 |