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
- 2001-07-27 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 | $41.00 | $51.06 | 2,300 |
| 2007-12-28 | $37.80 | $47.08 | 1,100 |
| 2007-12-27 | $38.30 | $47.70 | 3,200 |
| 2007-12-26 | $38.65 | $48.14 | 2,600 |
| 2007-12-24 | $40.97 | $51.03 | 3,100 |
| 2007-12-21 | $38.05 | $47.39 | 1,700 |
| 2007-12-20 | $40.43 | $50.35 | 1,300 |
| 2007-12-19 | $38.50 | $47.95 | 900 |
| 2007-12-18 | $37.75 | $47.02 | 5,600 |
| 2007-12-17 | $38.05 | $47.39 | 4,200 |
| 2007-12-14 | $37.36 | $46.53 | 12,600 |
| 2007-12-13 | $39.77 | $49.53 | 300 |
| 2007-12-12 | $40.50 | $49.54 | 8,900 |
| 2007-12-11 | $41.00 | $50.15 | 4,900 |
| 2007-12-10 | $42.50 | $51.98 | 2,900 |
| 2007-12-07 | $45.00 | $55.04 | 1,200 |
| 2007-12-06 | $42.00 | $51.37 | 400 |
| 2007-12-05 | $42.00 | $51.37 | 2,100 |
| 2007-12-04 | $42.50 | $51.98 | 2,500 |
| 2007-12-03 | $41.15 | $50.33 | 1,000 |
| 2007-11-30 | $42.50 | $51.98 | 2,500 |
| 2007-11-29 | $40.00 | $48.92 | 100 |
| 2007-11-28 | $39.90 | $48.80 | 3,400 |
| 2007-11-27 | $41.95 | $51.31 | 1,200 |
| 2007-11-26 | $36.31 | $44.41 | 1,300 |
| 2007-11-23 | $38.50 | $47.09 | 2,300 |
| 2007-11-21 | $38.50 | $47.09 | 2,100 |
| 2007-11-20 | $37.50 | $45.87 | 3,200 |
| 2007-11-19 | $38.00 | $46.48 | 5,500 |
| 2007-11-16 | $40.00 | $48.92 | 500 |
| 2007-11-15 | $41.50 | $50.76 | 600 |
| 2007-11-14 | $42.30 | $51.74 | 1,100 |
| 2007-11-13 | $42.10 | $51.49 | 500 |
| 2007-11-12 | $44.10 | $53.94 | 400 |
| 2007-11-09 | $45.75 | $55.96 | 600 |
| 2007-11-08 | $45.00 | $55.04 | 1,100 |
| 2007-11-07 | $43.50 | $53.21 | 1,900 |
| 2007-11-06 | $44.05 | $53.88 | 2,600 |
| 2007-11-05 | $45.00 | $55.04 | 500 |
| 2007-11-02 | $45.02 | $55.06 | 1,200 |
| 2007-11-01 | $45.75 | $55.96 | 300 |
| 2007-10-31 | $46.70 | $57.12 | 600 |
| 2007-10-30 | $45.75 | $55.96 | 600 |
| 2007-10-29 | $46.00 | $56.26 | 200 |
| 2007-10-26 | $45.35 | $55.47 | 0 |
| 2007-10-25 | $45.35 | $55.47 | 1,500 |
| 2007-10-24 | $45.35 | $55.47 | 200 |
| 2007-10-23 | $46.50 | $56.87 | 500 |
| 2007-10-22 | $46.40 | $56.75 | 0 |
| 2007-10-19 | $46.40 | $56.75 | 0 |
| 2007-10-18 | $46.40 | $56.75 | 400 |
| 2007-10-17 | $45.35 | $55.47 | 500 |
| 2007-10-16 | $45.45 | $55.59 | 700 |
| 2007-10-15 | $45.50 | $55.65 | 100 |
| 2007-10-12 | $45.30 | $55.41 | 600 |
| 2007-10-11 | $45.55 | $55.71 | 3,100 |
| 2007-10-10 | $46.00 | $56.26 | 1,600 |
| 2007-10-09 | $45.55 | $55.71 | 300 |
| 2007-10-08 | $45.55 | $55.71 | 0 |
| 2007-10-05 | $45.55 | $55.71 | 0 |
| 2007-10-04 | $45.55 | $55.71 | 500 |
| 2007-10-03 | $47.00 | $57.49 | 0 |
| 2007-10-02 | $47.00 | $57.49 | 600 |
| 2007-10-01 | $46.00 | $56.26 | 300 |
| 2007-09-28 | $47.15 | $57.67 | 0 |
| 2007-09-27 | $47.15 | $57.67 | 600 |
| 2007-09-26 | $45.40 | $55.53 | 100 |
| 2007-09-25 | $45.95 | $56.20 | 200 |
| 2007-09-24 | $46.10 | $56.39 | 1,500 |
| 2007-09-21 | $46.40 | $56.75 | 0 |
| 2007-09-20 | $46.40 | $56.75 | 2,700 |
| 2007-09-19 | $46.30 | $56.63 | 500 |
| 2007-09-18 | $46.65 | $57.06 | 0 |
| 2007-09-17 | $46.65 | $57.06 | 0 |
| 2007-09-14 | $46.65 | $57.06 | 2,400 |
| 2007-09-13 | $48.50 | $59.32 | 0 |
| 2007-09-12 | $48.50 | $58.43 | 0 |
| 2007-09-11 | $48.50 | $58.43 | 1,500 |
| 2007-09-10 | $48.69 | $58.66 | 1,100 |
| 2007-09-07 | $47.20 | $56.87 | 600 |
| 2007-09-06 | $46.60 | $56.14 | 600 |
| 2007-09-05 | $48.90 | $58.91 | 0 |
| 2007-09-04 | $48.90 | $58.91 | 100 |
| 2007-08-31 | $48.10 | $57.95 | 500 |
| 2007-08-30 | $46.10 | $55.54 | 0 |
| 2007-08-29 | $46.10 | $55.54 | 200 |
| 2007-08-28 | $48.10 | $57.95 | 400 |
| 2007-08-27 | $48.50 | $58.43 | 2,200 |
| 2007-08-24 | $47.90 | $57.71 | 0 |
| 2007-08-23 | $47.90 | $57.71 | 1,300 |
| 2007-08-22 | $47.95 | $57.77 | 0 |
| 2007-08-21 | $47.95 | $57.77 | 300 |
| 2007-08-20 | $46.50 | $56.02 | 1,600 |
| 2007-08-17 | $46.20 | $55.66 | 400 |
| 2007-08-16 | $48.50 | $58.43 | 2,700 |
| 2007-08-15 | $50.00 | $60.24 | 2,300 |
| 2007-08-14 | $47.50 | $57.23 | 300 |
| 2007-08-13 | $50.00 | $60.24 | 1,100 |
| 2007-08-10 | $48.75 | $58.73 | 0 |
| 2007-08-09 | $48.75 | $58.73 | 0 |
| 2007-08-08 | $48.75 | $58.73 | 700 |
| 2007-08-07 | $48.75 | $58.73 | 0 |
| 2007-08-06 | $48.75 | $58.73 | 0 |
| 2007-08-03 | $48.75 | $58.73 | 100 |
| 2007-08-02 | $49.75 | $59.94 | 100 |
| 2007-08-01 | $48.75 | $58.73 | 0 |
| 2007-07-31 | $48.75 | $58.73 | 0 |
| 2007-07-30 | $48.75 | $58.73 | 200 |
| 2007-07-27 | $49.40 | $59.52 | 0 |
| 2007-07-26 | $49.40 | $59.52 | 100 |
| 2007-07-25 | $48.40 | $58.31 | 0 |
| 2007-07-24 | $48.40 | $58.31 | 300 |
| 2007-07-23 | $49.40 | $59.52 | 0 |
| 2007-07-20 | $49.40 | $59.52 | 0 |
| 2007-07-19 | $49.40 | $59.52 | 1,000 |
| 2007-07-18 | $48.40 | $58.31 | 0 |
| 2007-07-17 | $48.40 | $58.31 | 1,200 |
| 2007-07-16 | $48.40 | $58.31 | 200 |
| 2007-07-13 | $48.40 | $58.31 | 1,000 |
| 2007-07-12 | $48.40 | $58.31 | 2,300 |
| 2007-07-11 | $48.00 | $57.83 | 300 |
| 2007-07-10 | $49.25 | $59.34 | 4,000 |
| 2007-07-09 | $48.71 | $58.69 | 0 |
| 2007-07-06 | $48.71 | $58.69 | 0 |
| 2007-07-05 | $48.71 | $58.69 | 100 |
| 2007-07-03 | $47.92 | $57.73 | 200 |
| 2007-07-02 | $49.00 | $59.04 | 100 |
| 2007-06-29 | $48.96 | $58.99 | 0 |
| 2007-06-28 | $48.96 | $58.99 | 0 |
| 2007-06-27 | $48.96 | $58.99 | 100 |
| 2007-06-26 | $48.00 | $57.83 | 0 |
| 2007-06-25 | $48.00 | $57.83 | 0 |
| 2007-06-22 | $48.00 | $57.83 | 500 |
| 2007-06-21 | $50.68 | $61.06 | 0 |
| 2007-06-20 | $50.68 | $61.06 | 500 |
| 2007-06-19 | $50.00 | $60.24 | 500 |
| 2007-06-18 | $49.00 | $59.04 | 100 |
| 2007-06-15 | $48.65 | $58.61 | 400 |
| 2007-06-14 | $48.04 | $57.88 | 100 |
| 2007-06-13 | $49.75 | $59.06 | 0 |
| 2007-06-12 | $49.75 | $59.06 | 0 |
| 2007-06-11 | $49.75 | $59.06 | 0 |
| 2007-06-08 | $49.75 | $59.06 | 0 |
| 2007-06-07 | $49.75 | $59.06 | 0 |
| 2007-06-06 | $49.75 | $59.06 | 1,400 |
| 2007-06-05 | $49.75 | $59.06 | 300 |
| 2007-06-04 | $49.75 | $59.06 | 100 |
| 2007-06-01 | $49.83 | $59.16 | 600 |
| 2007-05-31 | $49.75 | $59.06 | 0 |
| 2007-05-30 | $49.75 | $59.06 | 400 |
| 2007-05-29 | $50.22 | $59.62 | 0 |
| 2007-05-25 | $50.22 | $59.62 | 100 |
| 2007-05-24 | $49.75 | $59.06 | 0 |
| 2007-05-23 | $49.75 | $59.06 | 0 |
| 2007-05-22 | $49.75 | $59.06 | 1,500 |
| 2007-05-21 | $49.61 | $58.90 | 600 |
| 2007-05-18 | $51.00 | $60.55 | 0 |
| 2007-05-17 | $51.00 | $60.55 | 3,500 |
| 2007-05-16 | $51.00 | $60.55 | 0 |
| 2007-05-15 | $51.00 | $60.55 | 0 |
| 2007-05-14 | $51.00 | $60.55 | 0 |
| 2007-05-11 | $51.00 | $60.55 | 1,500 |
| 2007-05-10 | $50.53 | $59.99 | 500 |
| 2007-05-09 | $50.10 | $59.48 | 1,200 |
| 2007-05-08 | $52.10 | $61.85 | 0 |
| 2007-05-07 | $52.10 | $61.85 | 100 |
| 2007-05-04 | $52.58 | $62.42 | 0 |
| 2007-05-03 | $52.58 | $62.42 | 300 |
| 2007-05-02 | $52.00 | $61.74 | 1,400 |
| 2007-05-01 | $52.41 | $62.22 | 100 |
| 2007-04-30 | $51.41 | $61.04 | 500 |
| 2007-04-27 | $50.40 | $59.84 | 0 |
| 2007-04-26 | $50.40 | $59.84 | 0 |
| 2007-04-25 | $50.40 | $59.84 | 0 |
| 2007-04-24 | $50.40 | $59.84 | 1,400 |
| 2007-04-23 | $50.37 | $59.80 | 1,400 |
| 2007-04-20 | $51.37 | $60.99 | 0 |
| 2007-04-19 | $51.37 | $60.99 | 0 |
| 2007-04-18 | $51.37 | $60.99 | 0 |
| 2007-04-17 | $51.37 | $60.99 | 0 |
| 2007-04-16 | $51.37 | $60.99 | 0 |
| 2007-04-13 | $51.37 | $60.99 | 3,100 |
| 2007-04-12 | $52.01 | $61.75 | 400 |
| 2007-04-11 | $51.37 | $60.99 | 0 |
| 2007-04-10 | $51.37 | $60.99 | 200 |
| 2007-04-09 | $53.00 | $62.92 | 200 |
| 2007-04-05 | $53.12 | $63.07 | 0 |
| 2007-04-04 | $53.12 | $63.07 | 600 |
| 2007-04-03 | $50.37 | $59.80 | 0 |
| 2007-04-02 | $50.37 | $59.80 | 100 |
| 2007-03-30 | $52.20 | $61.97 | 100 |
| 2007-03-29 | $51.20 | $60.79 | 700 |
| 2007-03-28 | $51.45 | $61.08 | 300 |
| 2007-03-27 | $50.45 | $59.90 | 700 |
| 2007-03-26 | $51.20 | $60.79 | 600 |
| 2007-03-23 | $50.70 | $60.19 | 100 |
| 2007-03-22 | $51.70 | $61.38 | 0 |
| 2007-03-21 | $51.70 | $61.38 | 0 |
| 2007-03-20 | $51.70 | $61.38 | 600 |
| 2007-03-19 | $51.20 | $60.79 | 400 |
| 2007-03-16 | $52.20 | $61.97 | 100 |
| 2007-03-15 | $53.20 | $63.16 | 0 |
| 2007-03-14 | $53.20 | $63.16 | 100 |
| 2007-03-13 | $54.20 | $64.35 | 500 |
| 2007-03-12 | $51.50 | $61.14 | 0 |
| 2007-03-09 | $51.50 | $61.14 | 0 |
| 2007-03-08 | $51.50 | $61.14 | 500 |
| 2007-03-07 | $51.50 | $60.28 | 200 |
| 2007-03-06 | $53.00 | $62.04 | 100 |
| 2007-03-05 | $53.50 | $62.62 | 0 |
| 2007-03-02 | $53.50 | $62.62 | 0 |
| 2007-03-01 | $53.50 | $62.62 | 500 |
| 2007-02-28 | $51.75 | $60.57 | 0 |
| 2007-02-27 | $51.75 | $60.57 | 0 |
| 2007-02-26 | $51.75 | $60.57 | 0 |
| 2007-02-23 | $51.75 | $60.57 | 0 |
| 2007-02-22 | $51.75 | $60.57 | 900 |
| 2007-02-21 | $53.50 | $62.62 | 700 |
| 2007-02-20 | $52.50 | $61.45 | 100 |
| 2007-02-16 | $52.61 | $61.58 | 0 |
| 2007-02-15 | $52.61 | $61.58 | 200 |
| 2007-02-14 | $53.50 | $62.62 | 0 |
| 2007-02-13 | $53.50 | $62.62 | 0 |
| 2007-02-12 | $53.50 | $62.62 | 500 |
| 2007-02-09 | $53.75 | $62.91 | 3,700 |
| 2007-02-08 | $53.15 | $62.21 | 100 |
| 2007-02-07 | $54.15 | $63.38 | 3,100 |
| 2007-02-06 | $54.10 | $63.32 | 1,600 |
| 2007-02-05 | $54.10 | $63.32 | 0 |
| 2007-02-02 | $54.10 | $63.32 | 0 |
| 2007-02-01 | $54.10 | $63.32 | 0 |
| 2007-01-31 | $54.10 | $63.32 | 1,400 |
| 2007-01-30 | $53.15 | $62.21 | 800 |
| 2007-01-29 | $53.00 | $62.04 | 500 |
| 2007-01-26 | $52.00 | $60.87 | 0 |
| 2007-01-25 | $52.00 | $60.87 | 100 |
| 2007-01-24 | $52.50 | $61.45 | 0 |
| 2007-01-23 | $52.50 | $61.45 | 0 |
| 2007-01-22 | $52.50 | $61.45 | 0 |
| 2007-01-19 | $52.50 | $61.45 | 0 |
| 2007-01-18 | $52.50 | $61.45 | 100 |
| 2007-01-17 | $52.50 | $61.45 | 0 |
| 2007-01-16 | $52.50 | $61.45 | 200 |
| 2007-01-12 | $52.35 | $61.27 | 700 |
| 2007-01-11 | $50.28 | $58.85 | 200 |
| 2007-01-10 | $51.01 | $59.71 | 4,400 |
| 2007-01-09 | $49.51 | $57.95 | 200 |
| 2007-01-08 | $51.80 | $60.63 | 0 |
| 2007-01-05 | $51.80 | $60.63 | 6,200 |
| 2007-01-04 | $52.00 | $60.87 | 1,300 |
| 2007-01-03 | $52.00 | $60.87 | 3,900 |