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
- 1998-04-06 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 | $34.40 | $42.91 | 12,800 |
| 2007-12-28 | $33.50 | $41.79 | 1,400 |
| 2007-12-27 | $33.37 | $41.62 | 1,300 |
| 2007-12-26 | $33.75 | $42.10 | 900 |
| 2007-12-24 | $34.00 | $42.41 | 6,500 |
| 2007-12-21 | $34.00 | $42.41 | 20,200 |
| 2007-12-20 | $33.60 | $41.91 | 2,300 |
| 2007-12-19 | $35.00 | $43.66 | 4,600 |
| 2007-12-18 | $33.75 | $42.10 | 1,800 |
| 2007-12-17 | $33.50 | $41.79 | 1,700 |
| 2007-12-14 | $33.50 | $41.79 | 2,100 |
| 2007-12-13 | $34.00 | $42.41 | 4,300 |
| 2007-12-12 | $33.75 | $41.32 | 240,300 |
| 2007-12-11 | $35.00 | $42.85 | 3,100 |
| 2007-12-10 | $35.00 | $42.85 | 300 |
| 2007-12-07 | $35.25 | $43.16 | 4,600 |
| 2007-12-06 | $35.25 | $43.16 | 2,200 |
| 2007-12-05 | $36.25 | $44.38 | 2,400 |
| 2007-12-04 | $36.00 | $44.07 | 5,800 |
| 2007-12-03 | $34.70 | $42.48 | 1,900 |
| 2007-11-30 | $35.50 | $43.46 | 7,300 |
| 2007-11-29 | $35.00 | $42.85 | 2,100 |
| 2007-11-28 | $35.00 | $42.85 | 131,800 |
| 2007-11-27 | $35.00 | $42.85 | 4,500 |
| 2007-11-26 | $32.00 | $39.18 | 4,000 |
| 2007-11-23 | $34.50 | $42.24 | 3,500 |
| 2007-11-21 | $33.50 | $41.01 | 2,900 |
| 2007-11-20 | $34.50 | $42.24 | 6,100 |
| 2007-11-19 | $37.11 | $45.43 | 1,400 |
| 2007-11-16 | $38.25 | $46.83 | 4,100 |
| 2007-11-15 | $38.75 | $47.44 | 1,200 |
| 2007-11-14 | $40.00 | $48.97 | 0 |
| 2007-11-13 | $40.00 | $48.97 | 2,300 |
| 2007-11-12 | $40.05 | $49.03 | 500 |
| 2007-11-09 | $41.00 | $50.19 | 2,400 |
| 2007-11-08 | $40.05 | $49.03 | 600 |
| 2007-11-07 | $40.75 | $49.89 | 0 |
| 2007-11-06 | $40.75 | $49.89 | 10,900 |
| 2007-11-05 | $42.65 | $52.21 | 0 |
| 2007-11-02 | $42.65 | $52.21 | 100 |
| 2007-11-01 | $41.65 | $50.99 | 0 |
| 2007-10-31 | $41.65 | $50.99 | 1,500 |
| 2007-10-30 | $41.00 | $50.19 | 1,000 |
| 2007-10-29 | $40.05 | $49.03 | 1,200 |
| 2007-10-26 | $42.00 | $51.42 | 2,700 |
| 2007-10-25 | $42.00 | $51.42 | 1,300 |
| 2007-10-24 | $42.25 | $51.72 | 0 |
| 2007-10-23 | $42.25 | $51.72 | 3,700 |
| 2007-10-22 | $41.00 | $50.19 | 400 |
| 2007-10-19 | $41.00 | $50.19 | 0 |
| 2007-10-18 | $41.00 | $50.19 | 900 |
| 2007-10-17 | $41.00 | $50.19 | 100 |
| 2007-10-16 | $42.00 | $51.42 | 0 |
| 2007-10-15 | $42.00 | $51.42 | 300 |
| 2007-10-12 | $41.00 | $50.19 | 200 |
| 2007-10-11 | $41.00 | $50.19 | 1,600 |
| 2007-10-10 | $41.50 | $50.81 | 5,900 |
| 2007-10-09 | $40.00 | $48.97 | 200 |
| 2007-10-08 | $40.00 | $48.97 | 0 |
| 2007-10-05 | $40.00 | $48.97 | 1,000 |
| 2007-10-04 | $40.55 | $49.64 | 1,000 |
| 2007-10-03 | $40.75 | $49.89 | 4,000 |
| 2007-10-02 | $41.25 | $50.50 | 1,000 |
| 2007-10-01 | $41.00 | $50.19 | 0 |
| 2007-09-28 | $41.00 | $50.19 | 10,700 |
| 2007-09-27 | $41.00 | $50.19 | 0 |
| 2007-09-26 | $41.00 | $50.19 | 500 |
| 2007-09-25 | $41.00 | $50.19 | 1,700 |
| 2007-09-24 | $41.00 | $50.19 | 0 |
| 2007-09-21 | $41.00 | $50.19 | 1,900 |
| 2007-09-20 | $41.00 | $50.19 | 4,400 |
| 2007-09-19 | $42.25 | $51.72 | 800 |
| 2007-09-18 | $42.75 | $52.34 | 2,500 |
| 2007-09-17 | $41.25 | $50.50 | 400 |
| 2007-09-14 | $42.00 | $51.42 | 1,100 |
| 2007-09-13 | $40.98 | $50.17 | 10,300 |
| 2007-09-12 | $41.41 | $49.93 | 700 |
| 2007-09-11 | $42.10 | $50.76 | 700 |
| 2007-09-10 | $42.50 | $51.25 | 1,000 |
| 2007-09-07 | $43.00 | $51.85 | 0 |
| 2007-09-06 | $43.00 | $51.85 | 0 |
| 2007-09-05 | $43.00 | $51.85 | 0 |
| 2007-09-04 | $43.00 | $51.85 | 0 |
| 2007-08-31 | $43.00 | $51.85 | 26,400 |
| 2007-08-30 | $42.50 | $51.25 | 0 |
| 2007-08-29 | $42.50 | $51.25 | 400 |
| 2007-08-28 | $42.50 | $51.25 | 700 |
| 2007-08-27 | $41.50 | $50.04 | 300 |
| 2007-08-24 | $41.45 | $49.98 | 52,400 |
| 2007-08-23 | $41.75 | $50.34 | 200 |
| 2007-08-22 | $42.50 | $51.25 | 0 |
| 2007-08-21 | $42.50 | $51.25 | 600 |
| 2007-08-20 | $42.25 | $50.94 | 0 |
| 2007-08-17 | $42.25 | $50.94 | 0 |
| 2007-08-16 | $42.25 | $50.94 | 0 |
| 2007-08-15 | $42.25 | $50.94 | 1,100 |
| 2007-08-14 | $42.00 | $50.64 | 10,000 |
| 2007-08-13 | $42.00 | $50.64 | 100 |
| 2007-08-10 | $41.00 | $49.44 | 0 |
| 2007-08-09 | $41.00 | $49.44 | 700 |
| 2007-08-08 | $42.00 | $50.64 | 200 |
| 2007-08-07 | $42.00 | $50.64 | 500 |
| 2007-08-06 | $41.75 | $50.34 | 100 |
| 2007-08-03 | $42.50 | $51.25 | 1,000 |
| 2007-08-02 | $42.63 | $51.40 | 0 |
| 2007-08-01 | $42.63 | $51.40 | 0 |
| 2007-07-31 | $42.63 | $51.40 | 52,200 |
| 2007-07-30 | $42.62 | $51.39 | 0 |
| 2007-07-27 | $42.62 | $51.39 | 3,500 |
| 2007-07-26 | $44.00 | $53.05 | 900 |
| 2007-07-25 | $42.00 | $50.64 | 600 |
| 2007-07-24 | $43.50 | $52.45 | 0 |
| 2007-07-23 | $43.50 | $52.45 | 0 |
| 2007-07-20 | $43.50 | $52.45 | 0 |
| 2007-07-19 | $43.50 | $52.45 | 0 |
| 2007-07-18 | $43.50 | $52.45 | 2,000 |
| 2007-07-17 | $43.00 | $51.85 | 0 |
| 2007-07-16 | $43.00 | $51.85 | 2,400 |
| 2007-07-13 | $42.40 | $51.13 | 200 |
| 2007-07-12 | $42.39 | $51.11 | 400 |
| 2007-07-11 | $43.26 | $52.16 | 0 |
| 2007-07-10 | $43.26 | $52.16 | 1,000 |
| 2007-07-09 | $42.26 | $50.96 | 0 |
| 2007-07-06 | $42.26 | $50.96 | 2,000 |
| 2007-07-05 | $42.75 | $51.55 | 2,800 |
| 2007-07-03 | $43.50 | $52.45 | 1,000 |
| 2007-07-02 | $43.10 | $51.97 | 3,300 |
| 2007-06-29 | $43.10 | $51.97 | 7,700 |
| 2007-06-28 | $42.80 | $51.61 | 52,600 |
| 2007-06-27 | $42.60 | $51.37 | 3,700 |
| 2007-06-26 | $43.02 | $51.87 | 200 |
| 2007-06-25 | $43.05 | $51.91 | 2,200 |
| 2007-06-22 | $42.70 | $51.49 | 3,500 |
| 2007-06-21 | $42.35 | $51.06 | 200 |
| 2007-06-20 | $42.51 | $51.26 | 100 |
| 2007-06-19 | $42.35 | $51.06 | 1,100 |
| 2007-06-18 | $43.50 | $52.45 | 1,100 |
| 2007-06-15 | $43.45 | $52.39 | 0 |
| 2007-06-14 | $43.45 | $52.39 | 1,100 |
| 2007-06-13 | $43.22 | $51.36 | 177,600 |
| 2007-06-12 | $43.97 | $52.25 | 0 |
| 2007-06-11 | $43.97 | $52.25 | 0 |
| 2007-06-08 | $43.97 | $52.25 | 2,700 |
| 2007-06-07 | $43.61 | $51.82 | 1,000 |
| 2007-06-06 | $44.50 | $52.88 | 0 |
| 2007-06-05 | $44.50 | $52.88 | 1,400 |
| 2007-06-04 | $44.99 | $53.46 | 300 |
| 2007-06-01 | $44.50 | $52.88 | 500 |
| 2007-05-31 | $44.65 | $53.06 | 2,000 |
| 2007-05-30 | $44.99 | $53.46 | 6,000 |
| 2007-05-29 | $45.25 | $53.77 | 2,300 |
| 2007-05-25 | $45.25 | $53.77 | 300 |
| 2007-05-24 | $45.00 | $53.48 | 400 |
| 2007-05-23 | $44.75 | $53.18 | 6,000 |
| 2007-05-22 | $45.55 | $54.13 | 600 |
| 2007-05-21 | $45.75 | $54.37 | 8,600 |
| 2007-05-18 | $46.01 | $54.68 | 2,000 |
| 2007-05-17 | $46.01 | $54.68 | 0 |
| 2007-05-16 | $46.01 | $54.68 | 9,800 |
| 2007-05-15 | $46.75 | $55.56 | 5,300 |
| 2007-05-14 | $45.90 | $54.54 | 3,500 |
| 2007-05-11 | $46.54 | $55.31 | 3,600 |
| 2007-05-10 | $46.00 | $54.66 | 0 |
| 2007-05-09 | $46.00 | $54.66 | 1,000 |
| 2007-05-08 | $46.09 | $54.77 | 0 |
| 2007-05-07 | $46.09 | $54.77 | 4,100 |
| 2007-05-04 | $46.06 | $54.74 | 351,600 |
| 2007-05-03 | $46.00 | $54.66 | 3,500 |
| 2007-05-02 | $45.87 | $54.51 | 1,100 |
| 2007-05-01 | $45.75 | $54.37 | 275,900 |
| 2007-04-30 | $46.00 | $54.66 | 17,000 |
| 2007-04-27 | $46.50 | $55.26 | 0 |
| 2007-04-26 | $46.50 | $55.26 | 0 |
| 2007-04-25 | $46.50 | $55.26 | 0 |
| 2007-04-24 | $46.50 | $55.26 | 0 |
| 2007-04-23 | $46.50 | $55.26 | 1,000 |
| 2007-04-20 | $46.01 | $54.68 | 500 |
| 2007-04-19 | $46.20 | $54.90 | 200 |
| 2007-04-18 | $46.28 | $55.00 | 500 |
| 2007-04-17 | $46.00 | $54.66 | 1,100 |
| 2007-04-16 | $46.00 | $54.66 | 66,700 |
| 2007-04-13 | $46.41 | $55.15 | 79,300 |
| 2007-04-12 | $46.60 | $55.38 | 1,200 |
| 2007-04-11 | $46.63 | $55.41 | 2,900 |
| 2007-04-10 | $46.90 | $55.73 | 300 |
| 2007-04-09 | $47.00 | $55.85 | 1,900 |
| 2007-04-05 | $47.25 | $56.15 | 8,800 |
| 2007-04-04 | $47.40 | $56.33 | 84,100 |
| 2007-04-03 | $47.00 | $55.85 | 0 |
| 2007-04-02 | $47.00 | $55.85 | 2,000 |
| 2007-03-30 | $46.10 | $54.78 | 1,100 |
| 2007-03-29 | $46.61 | $55.39 | 0 |
| 2007-03-28 | $46.61 | $55.39 | 700 |
| 2007-03-27 | $46.51 | $55.27 | 1,800 |
| 2007-03-26 | $47.00 | $55.85 | 0 |
| 2007-03-23 | $47.00 | $55.85 | 2,300 |
| 2007-03-22 | $47.35 | $56.27 | 3,700 |
| 2007-03-21 | $48.74 | $57.92 | 50,800 |
| 2007-03-20 | $47.46 | $56.40 | 0 |
| 2007-03-19 | $47.46 | $56.40 | 200 |
| 2007-03-16 | $47.55 | $56.51 | 1,200 |
| 2007-03-15 | $47.50 | $56.45 | 1,400 |
| 2007-03-14 | $48.75 | $57.93 | 87,000 |
| 2007-03-13 | $47.75 | $56.74 | 72,300 |
| 2007-03-12 | $47.50 | $56.45 | 133,100 |
| 2007-03-09 | $48.28 | $57.37 | 0 |
| 2007-03-08 | $48.28 | $57.37 | 7,200 |
| 2007-03-07 | $48.50 | $56.89 | 407,200 |
| 2007-03-06 | $48.08 | $56.40 | 17,400 |
| 2007-03-05 | $48.50 | $56.89 | 5,000 |
| 2007-03-02 | $48.00 | $56.31 | 14,500 |
| 2007-03-01 | $48.10 | $56.42 | 324,800 |
| 2007-02-28 | $48.10 | $56.42 | 108,600 |
| 2007-02-27 | $48.63 | $57.04 | 606,100 |
| 2007-02-26 | $48.00 | $56.31 | 1,100 |
| 2007-02-23 | $47.50 | $55.72 | 11,500 |
| 2007-02-22 | $47.01 | $55.14 | 300 |
| 2007-02-21 | $47.50 | $55.72 | 1,100 |
| 2007-02-20 | $47.73 | $55.99 | 274,900 |
| 2007-02-16 | $46.80 | $54.90 | 8,000 |
| 2007-02-15 | $46.82 | $54.92 | 9,000 |
| 2007-02-14 | $47.00 | $55.13 | 1,000 |
| 2007-02-13 | $46.75 | $54.84 | 1,200 |
| 2007-02-12 | $47.00 | $55.13 | 40,200 |
| 2007-02-09 | $47.03 | $55.17 | 15,000 |
| 2007-02-08 | $47.50 | $55.72 | 18,200 |
| 2007-02-07 | $46.09 | $54.06 | 9,300 |
| 2007-02-06 | $46.20 | $54.19 | 4,300 |
| 2007-02-05 | $45.00 | $52.79 | 700 |
| 2007-02-02 | $45.30 | $53.14 | 500 |
| 2007-02-01 | $45.00 | $52.79 | 0 |
| 2007-01-31 | $45.00 | $52.79 | 1,200 |
| 2007-01-30 | $44.90 | $52.67 | 1,200 |
| 2007-01-29 | $44.55 | $52.26 | 0 |
| 2007-01-26 | $44.55 | $52.26 | 0 |
| 2007-01-25 | $44.55 | $52.26 | 1,500 |
| 2007-01-24 | $45.15 | $52.96 | 0 |
| 2007-01-23 | $45.15 | $52.96 | 1,000 |
| 2007-01-22 | $45.15 | $52.96 | 1,500 |
| 2007-01-19 | $45.12 | $52.93 | 700 |
| 2007-01-18 | $45.39 | $53.24 | 0 |
| 2007-01-17 | $45.39 | $53.24 | 0 |
| 2007-01-16 | $45.39 | $53.24 | 0 |
| 2007-01-12 | $45.39 | $53.24 | 120,100 |
| 2007-01-11 | $46.13 | $54.11 | 2,500 |
| 2007-01-10 | $46.00 | $53.96 | 1,000 |
| 2007-01-09 | $45.25 | $53.08 | 29,900 |
| 2007-01-08 | $45.99 | $53.95 | 0 |
| 2007-01-05 | $45.99 | $53.95 | 26,400 |
| 2007-01-04 | $45.50 | $53.37 | 28,300 |
| 2007-01-03 | $45.75 | $53.67 | 80,000 |