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
- 1977-01-03 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 | $39.98 | $64.02 | 8,382,000 |
| 2007-12-28 | $38.34 | $61.39 | 5,479,000 |
| 2007-12-27 | $39.61 | $63.43 | 7,581,800 |
| 2007-12-26 | $38.80 | $62.13 | 6,419,900 |
| 2007-12-24 | $38.37 | $61.44 | 4,848,100 |
| 2007-12-21 | $36.99 | $59.23 | 14,629,200 |
| 2007-12-20 | $35.65 | $57.09 | 11,400,700 |
| 2007-12-19 | $36.56 | $58.54 | 12,972,800 |
| 2007-12-18 | $36.40 | $58.29 | 11,927,400 |
| 2007-12-17 | $34.50 | $55.24 | 10,942,200 |
| 2007-12-14 | $34.68 | $55.53 | 15,645,400 |
| 2007-12-13 | $34.76 | $55.66 | 25,755,800 |
| 2007-12-12 | $32.12 | $51.43 | 23,338,500 |
| 2007-12-11 | $34.29 | $54.91 | 20,928,600 |
| 2007-12-10 | $36.91 | $59.10 | 11,385,600 |
| 2007-12-07 | $37.04 | $59.31 | 11,606,800 |
| 2007-12-06 | $38.74 | $62.03 | 13,524,400 |
| 2007-12-05 | $36.13 | $57.85 | 22,848,400 |
| 2007-12-04 | $35.18 | $56.33 | 17,415,700 |
| 2007-12-03 | $36.25 | $58.05 | 14,882,500 |
| 2007-11-30 | $38.42 | $61.52 | 25,123,500 |
| 2007-11-29 | $32.39 | $51.87 | 17,882,300 |
| 2007-11-28 | $32.30 | $51.72 | 29,167,400 |
| 2007-11-27 | $29.40 | $47.08 | 27,651,200 |
| 2007-11-26 | $28.92 | $46.31 | 28,824,800 |
| 2007-11-23 | $32.20 | $51.56 | 15,770,200 |
| 2007-11-21 | $29.23 | $46.81 | 40,199,300 |
| 2007-11-20 | $28.25 | $45.24 | 70,986,800 |
| 2007-11-19 | $37.58 | $60.18 | 29,498,300 |
| 2007-11-16 | $40.69 | $65.16 | 37,821,100 |
| 2007-11-15 | $43.04 | $68.92 | 20,647,400 |
| 2007-11-14 | $47.82 | $76.57 | 11,819,400 |
| 2007-11-13 | $49.20 | $78.78 | 22,366,100 |
| 2007-11-12 | $47.06 | $75.36 | 10,561,700 |
| 2007-11-09 | $49.00 | $78.46 | 18,690,200 |
| 2007-11-08 | $49.80 | $79.74 | 13,986,100 |
| 2007-11-07 | $49.79 | $79.73 | 20,963,800 |
| 2007-11-06 | $55.39 | $88.70 | 8,040,300 |
| 2007-11-05 | $52.00 | $83.27 | 6,123,000 |
| 2007-11-02 | $52.61 | $84.24 | 11,075,700 |
| 2007-11-01 | $54.50 | $87.27 | 7,735,100 |
| 2007-10-31 | $57.04 | $91.34 | 4,339,400 |
| 2007-10-30 | $56.99 | $91.26 | 26,112,700 |
| 2007-10-29 | $57.42 | $91.95 | 9,959,600 |
| 2007-10-26 | $60.03 | $95.33 | 11,645,500 |
| 2007-10-25 | $57.26 | $90.93 | 8,497,300 |
| 2007-10-24 | $56.20 | $89.24 | 12,802,400 |
| 2007-10-23 | $58.27 | $92.53 | 3,463,700 |
| 2007-10-22 | $58.15 | $92.34 | 7,740,600 |
| 2007-10-19 | $58.85 | $93.45 | 9,810,600 |
| 2007-10-18 | $60.91 | $96.72 | 6,255,600 |
| 2007-10-17 | $62.19 | $98.76 | 8,831,400 |
| 2007-10-16 | $63.75 | $101.23 | 4,299,400 |
| 2007-10-15 | $64.90 | $103.06 | 3,787,300 |
| 2007-10-12 | $66.04 | $104.87 | 2,461,800 |
| 2007-10-11 | $65.95 | $104.73 | 6,733,500 |
| 2007-10-10 | $66.40 | $105.44 | 4,468,700 |
| 2007-10-09 | $66.95 | $106.31 | 3,000,200 |
| 2007-10-08 | $66.99 | $106.38 | 2,279,500 |
| 2007-10-05 | $67.30 | $106.87 | 4,798,800 |
| 2007-10-04 | $67.39 | $107.01 | 5,689,400 |
| 2007-10-03 | $66.04 | $104.87 | 6,676,500 |
| 2007-10-02 | $65.08 | $103.34 | 5,564,200 |
| 2007-10-01 | $62.49 | $99.23 | 3,990,500 |
| 2007-09-28 | $60.81 | $96.56 | 3,937,700 |
| 2007-09-27 | $62.00 | $98.45 | 2,644,200 |
| 2007-09-26 | $61.59 | $97.80 | 5,175,500 |
| 2007-09-25 | $61.68 | $97.95 | 8,760,900 |
| 2007-09-24 | $61.48 | $97.63 | 5,754,800 |
| 2007-09-21 | $62.72 | $99.60 | 5,710,700 |
| 2007-09-20 | $62.52 | $99.28 | 7,777,600 |
| 2007-09-19 | $63.98 | $101.60 | 12,834,500 |
| 2007-09-18 | $62.54 | $99.31 | 10,140,900 |
| 2007-09-17 | $60.52 | $96.10 | 6,662,000 |
| 2007-09-14 | $61.28 | $97.31 | 6,470,700 |
| 2007-09-13 | $62.10 | $98.61 | 6,502,400 |
| 2007-09-12 | $62.84 | $99.79 | 5,507,100 |
| 2007-09-11 | $63.73 | $101.20 | 9,090,100 |
| 2007-09-10 | $62.76 | $99.66 | 5,979,500 |
| 2007-09-07 | $62.52 | $99.28 | 9,891,800 |
| 2007-09-06 | $62.07 | $98.56 | 5,599,500 |
| 2007-09-05 | $62.79 | $99.71 | 8,815,500 |
| 2007-09-04 | $65.71 | $104.34 | 4,067,400 |
| 2007-08-31 | $65.61 | $104.19 | 13,767,800 |
| 2007-08-30 | $63.40 | $100.68 | 6,527,200 |
| 2007-08-29 | $65.76 | $104.42 | 8,371,700 |
| 2007-08-28 | $63.57 | $100.95 | 6,983,500 |
| 2007-08-27 | $66.48 | $105.57 | 22,820,700 |
| 2007-08-24 | $67.19 | $106.69 | 4,808,000 |
| 2007-08-23 | $68.13 | $108.19 | 6,856,000 |
| 2007-08-22 | $69.38 | $110.17 | 8,545,300 |
| 2007-08-21 | $68.98 | $109.54 | 10,478,800 |
| 2007-08-20 | $67.50 | $107.19 | 18,434,900 |
| 2007-08-17 | $67.25 | $106.79 | 20,563,700 |
| 2007-08-16 | $65.15 | $103.46 | 15,865,700 |
| 2007-08-15 | $61.45 | $97.58 | 9,386,800 |
| 2007-08-14 | $62.88 | $99.85 | 8,667,700 |
| 2007-08-13 | $64.12 | $101.82 | 11,257,700 |
| 2007-08-10 | $66.46 | $105.54 | 9,270,200 |
| 2007-08-09 | $65.93 | $104.69 | 11,988,900 |
| 2007-08-08 | $66.75 | $106.00 | 17,607,400 |
| 2007-08-07 | $64.43 | $102.31 | 24,544,300 |
| 2007-08-06 | $62.50 | $99.25 | 15,491,100 |
| 2007-08-03 | $56.63 | $89.93 | 13,042,900 |
| 2007-08-02 | $58.96 | $93.63 | 14,681,000 |
| 2007-08-01 | $59.21 | $94.02 | 12,884,000 |
| 2007-07-31 | $59.84 | $95.02 | 10,157,300 |
| 2007-07-30 | $60.95 | $96.79 | 6,110,000 |
| 2007-07-27 | $59.39 | $94.31 | 8,841,600 |
| 2007-07-26 | $61.10 | $96.23 | 6,396,200 |
| 2007-07-25 | $62.89 | $99.05 | 6,363,100 |
| 2007-07-24 | $62.81 | $98.92 | 7,461,400 |
| 2007-07-23 | $64.77 | $102.01 | 4,333,700 |
| 2007-07-20 | $64.20 | $101.11 | 7,156,400 |
| 2007-07-19 | $65.09 | $102.51 | 4,732,300 |
| 2007-07-18 | $65.38 | $102.97 | 7,354,600 |
| 2007-07-17 | $65.84 | $103.70 | 2,747,500 |
| 2007-07-16 | $65.54 | $103.22 | 2,440,100 |
| 2007-07-13 | $65.73 | $103.52 | 2,347,000 |
| 2007-07-12 | $66.36 | $104.51 | 2,685,200 |
| 2007-07-11 | $64.67 | $101.85 | 3,899,000 |
| 2007-07-10 | $63.94 | $100.70 | 4,088,100 |
| 2007-07-09 | $65.94 | $103.85 | 2,261,700 |
| 2007-07-06 | $66.49 | $104.72 | 1,939,300 |
| 2007-07-05 | $66.87 | $105.32 | 3,823,200 |
| 2007-07-03 | $66.85 | $105.29 | 1,457,200 |
| 2007-07-02 | $66.65 | $104.97 | 2,427,200 |
| 2007-06-29 | $65.33 | $102.89 | 4,550,500 |
| 2007-06-28 | $65.53 | $103.21 | 4,521,500 |
| 2007-06-27 | $66.40 | $104.58 | 5,118,800 |
| 2007-06-26 | $66.69 | $105.03 | 4,269,700 |
| 2007-06-25 | $66.24 | $104.33 | 27,213,300 |
| 2007-06-22 | $66.00 | $103.95 | 5,156,800 |
| 2007-06-21 | $67.33 | $106.04 | 4,205,300 |
| 2007-06-20 | $66.79 | $105.19 | 4,593,700 |
| 2007-06-19 | $68.98 | $108.64 | 3,089,500 |
| 2007-06-18 | $69.49 | $109.44 | 4,063,800 |
| 2007-06-15 | $68.75 | $108.28 | 6,162,600 |
| 2007-06-14 | $68.46 | $107.82 | 3,119,300 |
| 2007-06-13 | $68.87 | $108.47 | 5,751,200 |
| 2007-06-12 | $67.43 | $106.20 | 7,726,000 |
| 2007-06-11 | $66.72 | $105.08 | 4,855,600 |
| 2007-06-08 | $64.35 | $101.35 | 5,142,700 |
| 2007-06-07 | $63.44 | $99.92 | 4,446,100 |
| 2007-06-06 | $64.05 | $100.88 | 3,217,500 |
| 2007-06-05 | $64.82 | $102.09 | 3,701,900 |
| 2007-06-04 | $64.61 | $101.76 | 2,724,900 |
| 2007-06-01 | $64.37 | $101.38 | 2,400,000 |
| 2007-05-31 | $63.92 | $100.67 | 2,759,500 |
| 2007-05-30 | $64.09 | $100.94 | 2,930,000 |
| 2007-05-29 | $64.16 | $101.05 | 2,806,300 |
| 2007-05-25 | $64.56 | $101.68 | 1,679,600 |
| 2007-05-24 | $64.75 | $101.98 | 4,796,700 |
| 2007-05-23 | $65.63 | $103.36 | 5,655,400 |
| 2007-05-22 | $63.43 | $99.90 | 2,276,000 |
| 2007-05-21 | $63.29 | $99.68 | 3,827,200 |
| 2007-05-18 | $63.18 | $99.51 | 2,802,500 |
| 2007-05-17 | $62.99 | $99.21 | 1,685,300 |
| 2007-05-16 | $63.23 | $99.58 | 5,286,700 |
| 2007-05-15 | $61.95 | $97.41 | 2,550,800 |
| 2007-05-14 | $62.19 | $97.79 | 2,952,200 |
| 2007-05-11 | $62.59 | $98.42 | 5,848,100 |
| 2007-05-10 | $62.06 | $97.58 | 2,934,600 |
| 2007-05-09 | $62.83 | $98.80 | 10,011,400 |
| 2007-05-08 | $62.46 | $98.21 | 3,050,300 |
| 2007-05-07 | $61.68 | $96.99 | 2,803,400 |
| 2007-05-04 | $61.19 | $96.22 | 4,018,500 |
| 2007-05-03 | $61.10 | $96.07 | 12,135,200 |
| 2007-05-02 | $59.82 | $94.06 | 2,907,100 |
| 2007-05-01 | $59.28 | $93.21 | 2,443,600 |
| 2007-04-30 | $58.92 | $92.65 | 3,441,600 |
| 2007-04-27 | $59.00 | $92.77 | 1,537,700 |
| 2007-04-26 | $59.10 | $92.93 | 3,095,500 |
| 2007-04-25 | $58.94 | $92.05 | 14,438,000 |
| 2007-04-24 | $57.87 | $90.38 | 2,612,400 |
| 2007-04-23 | $58.49 | $91.35 | 2,632,600 |
| 2007-04-20 | $59.07 | $92.25 | 18,733,600 |
| 2007-04-19 | $58.03 | $90.63 | 2,606,500 |
| 2007-04-18 | $57.84 | $90.33 | 3,767,500 |
| 2007-04-17 | $56.97 | $88.97 | 2,858,000 |
| 2007-04-16 | $56.92 | $88.89 | 5,607,900 |
| 2007-04-13 | $53.94 | $84.24 | 3,282,100 |
| 2007-04-12 | $53.97 | $84.29 | 3,021,700 |
| 2007-04-11 | $53.84 | $84.08 | 2,856,400 |
| 2007-04-10 | $54.27 | $84.76 | 2,664,500 |
| 2007-04-09 | $54.43 | $85.01 | 2,296,000 |
| 2007-04-05 | $54.33 | $84.85 | 2,467,500 |
| 2007-04-04 | $54.33 | $84.85 | 3,079,400 |
| 2007-04-03 | $54.65 | $85.35 | 3,687,000 |
| 2007-04-02 | $54.47 | $85.07 | 4,462,200 |
| 2007-03-30 | $54.58 | $85.24 | 3,470,100 |
| 2007-03-29 | $55.19 | $86.19 | 4,775,100 |
| 2007-03-28 | $54.50 | $85.12 | 5,375,300 |
| 2007-03-27 | $56.06 | $87.55 | 2,661,800 |
| 2007-03-26 | $56.55 | $88.32 | 5,552,000 |
| 2007-03-23 | $56.63 | $88.44 | 4,867,700 |
| 2007-03-22 | $56.75 | $88.63 | 5,769,800 |
| 2007-03-21 | $57.46 | $89.74 | 3,949,600 |
| 2007-03-20 | $55.32 | $86.40 | 2,546,500 |
| 2007-03-19 | $54.69 | $85.41 | 2,893,800 |
| 2007-03-16 | $53.79 | $84.01 | 5,081,100 |
| 2007-03-15 | $54.09 | $84.48 | 4,241,400 |
| 2007-03-14 | $53.60 | $83.71 | 5,315,500 |
| 2007-03-13 | $52.94 | $82.68 | 5,751,600 |
| 2007-03-12 | $54.27 | $84.76 | 3,879,700 |
| 2007-03-09 | $55.56 | $86.77 | 3,175,100 |
| 2007-03-08 | $55.50 | $86.68 | 4,629,300 |
| 2007-03-07 | $54.47 | $85.07 | 6,244,600 |
| 2007-03-06 | $54.83 | $85.63 | 7,877,300 |
| 2007-03-05 | $53.12 | $82.96 | 6,421,600 |
| 2007-03-02 | $54.85 | $85.66 | 5,576,600 |
| 2007-03-01 | $56.44 | $88.15 | 8,492,300 |
| 2007-02-28 | $56.76 | $88.64 | 5,843,600 |
| 2007-02-27 | $56.83 | $88.75 | 7,072,800 |
| 2007-02-26 | $59.14 | $92.36 | 3,642,400 |
| 2007-02-23 | $59.49 | $92.91 | 5,381,500 |
| 2007-02-22 | $60.15 | $93.94 | 3,936,700 |
| 2007-02-21 | $60.16 | $93.95 | 4,068,600 |
| 2007-02-20 | $59.88 | $93.52 | 5,491,600 |
| 2007-02-16 | $59.68 | $93.21 | 3,124,800 |
| 2007-02-15 | $59.00 | $92.14 | 2,612,200 |
| 2007-02-14 | $58.73 | $91.72 | 3,630,000 |
| 2007-02-13 | $57.46 | $89.74 | 3,985,900 |
| 2007-02-12 | $56.13 | $87.66 | 8,153,400 |
| 2007-02-09 | $56.28 | $87.90 | 2,318,000 |
| 2007-02-08 | $56.43 | $88.13 | 3,105,400 |
| 2007-02-07 | $57.06 | $89.11 | 2,188,400 |
| 2007-02-06 | $57.01 | $89.04 | 1,606,100 |
| 2007-02-05 | $56.60 | $88.40 | 15,682,000 |
| 2007-02-02 | $57.06 | $89.11 | 2,177,300 |
| 2007-02-01 | $57.15 | $89.25 | 2,520,300 |
| 2007-01-31 | $56.53 | $88.29 | 3,509,500 |
| 2007-01-30 | $55.83 | $87.19 | 1,935,300 |
| 2007-01-29 | $55.53 | $86.72 | 2,229,400 |
| 2007-01-26 | $55.69 | $86.35 | 3,207,000 |
| 2007-01-25 | $56.57 | $87.71 | 2,391,500 |
| 2007-01-24 | $56.87 | $88.18 | 2,343,600 |
| 2007-01-23 | $56.69 | $87.90 | 3,531,600 |
| 2007-01-22 | $56.44 | $87.51 | 3,036,900 |
| 2007-01-19 | $57.00 | $88.38 | 2,416,000 |
| 2007-01-18 | $57.22 | $88.72 | 2,062,400 |
| 2007-01-17 | $57.25 | $88.77 | 3,569,200 |
| 2007-01-16 | $58.57 | $90.81 | 2,498,100 |
| 2007-01-12 | $58.35 | $90.47 | 1,943,400 |
| 2007-01-11 | $58.15 | $90.16 | 2,295,100 |
| 2007-01-10 | $57.91 | $89.79 | 2,729,300 |
| 2007-01-09 | $58.50 | $90.71 | 2,997,800 |
| 2007-01-08 | $59.08 | $91.61 | 2,829,900 |
| 2007-01-05 | $59.57 | $92.37 | 2,463,800 |
| 2007-01-04 | $59.86 | $92.81 | 1,910,600 |
| 2007-01-03 | $59.86 | $92.81 | 2,221,000 |