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
- 2002-11-01 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 | $36.50 | $49.03 | 5,800 |
| 2007-12-28 | $35.84 | $48.14 | 5,600 |
| 2007-12-27 | $35.70 | $47.95 | 4,100 |
| 2007-12-26 | $35.85 | $48.15 | 4,000 |
| 2007-12-24 | $37.00 | $49.70 | 2,200 |
| 2007-12-21 | $37.65 | $50.57 | 9,800 |
| 2007-12-20 | $37.09 | $49.82 | 3,800 |
| 2007-12-19 | $36.80 | $49.43 | 5,600 |
| 2007-12-18 | $37.74 | $50.69 | 7,400 |
| 2007-12-17 | $36.49 | $49.01 | 7,900 |
| 2007-12-14 | $37.00 | $49.70 | 5,800 |
| 2007-12-13 | $38.10 | $51.18 | 5,000 |
| 2007-12-12 | $38.10 | $50.27 | 12,200 |
| 2007-12-11 | $38.01 | $50.16 | 7,200 |
| 2007-12-10 | $37.65 | $49.68 | 8,600 |
| 2007-12-07 | $38.00 | $50.14 | 4,600 |
| 2007-12-06 | $37.00 | $48.82 | 12,800 |
| 2007-12-05 | $38.00 | $50.14 | 3,900 |
| 2007-12-04 | $38.75 | $51.13 | 14,500 |
| 2007-12-03 | $37.75 | $49.81 | 7,000 |
| 2007-11-30 | $39.15 | $51.66 | 2,200 |
| 2007-11-29 | $37.17 | $49.05 | 3,800 |
| 2007-11-28 | $38.86 | $51.28 | 10,300 |
| 2007-11-27 | $38.55 | $50.87 | 19,200 |
| 2007-11-26 | $37.09 | $48.94 | 8,300 |
| 2007-11-23 | $38.20 | $50.41 | 2,200 |
| 2007-11-21 | $37.95 | $50.08 | 9,900 |
| 2007-11-20 | $34.67 | $45.75 | 10,500 |
| 2007-11-19 | $38.90 | $51.33 | 600 |
| 2007-11-16 | $39.75 | $52.45 | 6,300 |
| 2007-11-15 | $39.00 | $51.46 | 5,900 |
| 2007-11-14 | $40.80 | $53.84 | 1,800 |
| 2007-11-13 | $40.80 | $53.84 | 6,500 |
| 2007-11-12 | $40.25 | $53.11 | 800 |
| 2007-11-09 | $40.50 | $53.44 | 1,700 |
| 2007-11-08 | $40.50 | $53.44 | 11,600 |
| 2007-11-07 | $42.00 | $55.42 | 2,300 |
| 2007-11-06 | $43.10 | $56.87 | 3,100 |
| 2007-11-05 | $43.30 | $57.14 | 2,900 |
| 2007-11-02 | $43.75 | $57.73 | 144,300 |
| 2007-11-01 | $44.10 | $58.19 | 8,600 |
| 2007-10-31 | $43.60 | $57.53 | 164,000 |
| 2007-10-30 | $44.30 | $58.46 | 5,500 |
| 2007-10-29 | $43.25 | $57.07 | 3,900 |
| 2007-10-26 | $43.90 | $57.93 | 500 |
| 2007-10-25 | $43.15 | $56.94 | 2,700 |
| 2007-10-24 | $43.90 | $57.93 | 1,600 |
| 2007-10-23 | $43.60 | $57.53 | 2,900 |
| 2007-10-22 | $43.55 | $57.47 | 900 |
| 2007-10-19 | $43.25 | $57.07 | 0 |
| 2007-10-18 | $43.25 | $57.07 | 2,600 |
| 2007-10-17 | $43.25 | $57.07 | 3,100 |
| 2007-10-16 | $43.35 | $57.20 | 800 |
| 2007-10-15 | $43.60 | $57.53 | 1,700 |
| 2007-10-12 | $43.00 | $56.74 | 151,700 |
| 2007-10-11 | $42.58 | $56.19 | 36,200 |
| 2007-10-10 | $42.75 | $56.41 | 4,900 |
| 2007-10-09 | $43.10 | $56.87 | 1,600 |
| 2007-10-08 | $43.35 | $57.20 | 100 |
| 2007-10-05 | $42.75 | $56.41 | 2,700 |
| 2007-10-04 | $43.10 | $56.87 | 0 |
| 2007-10-03 | $43.10 | $56.87 | 700 |
| 2007-10-02 | $42.55 | $56.15 | 1,600 |
| 2007-10-01 | $42.95 | $56.67 | 1,200 |
| 2007-09-28 | $43.55 | $57.47 | 1,600 |
| 2007-09-27 | $43.30 | $57.14 | 1,600 |
| 2007-09-26 | $43.45 | $57.33 | 1,400 |
| 2007-09-25 | $43.77 | $57.76 | 100 |
| 2007-09-24 | $43.85 | $57.86 | 3,400 |
| 2007-09-21 | $43.30 | $57.14 | 2,100 |
| 2007-09-20 | $43.55 | $57.47 | 800 |
| 2007-09-19 | $43.60 | $57.53 | 4,500 |
| 2007-09-18 | $43.70 | $57.66 | 4,400 |
| 2007-09-17 | $43.25 | $57.07 | 4,700 |
| 2007-09-14 | $43.20 | $57.00 | 4,000 |
| 2007-09-13 | $42.75 | $56.41 | 1,100 |
| 2007-09-12 | $44.00 | $57.17 | 10,100 |
| 2007-09-11 | $44.45 | $57.76 | 1,000 |
| 2007-09-10 | $44.50 | $57.82 | 6,000 |
| 2007-09-07 | $44.55 | $57.89 | 3,700 |
| 2007-09-06 | $43.50 | $56.52 | 8,900 |
| 2007-09-05 | $44.00 | $57.17 | 2,200 |
| 2007-09-04 | $45.15 | $58.67 | 200 |
| 2007-08-31 | $45.50 | $59.12 | 4,000 |
| 2007-08-30 | $43.75 | $56.85 | 7,200 |
| 2007-08-29 | $44.70 | $58.08 | 1,000 |
| 2007-08-28 | $45.00 | $58.47 | 200 |
| 2007-08-27 | $45.35 | $58.93 | 0 |
| 2007-08-24 | $45.35 | $58.93 | 1,300 |
| 2007-08-23 | $44.90 | $58.34 | 2,200 |
| 2007-08-22 | $43.60 | $56.65 | 100 |
| 2007-08-21 | $43.80 | $56.91 | 1,300 |
| 2007-08-20 | $44.00 | $57.17 | 11,700 |
| 2007-08-17 | $43.40 | $56.39 | 12,800 |
| 2007-08-16 | $41.25 | $53.60 | 10,400 |
| 2007-08-15 | $43.50 | $56.52 | 0 |
| 2007-08-14 | $43.50 | $56.52 | 500 |
| 2007-08-13 | $44.00 | $57.17 | 200 |
| 2007-08-10 | $44.00 | $57.17 | 500 |
| 2007-08-09 | $44.60 | $57.95 | 100 |
| 2007-08-08 | $44.75 | $58.15 | 400 |
| 2007-08-07 | $45.25 | $58.80 | 300 |
| 2007-08-06 | $45.45 | $59.06 | 0 |
| 2007-08-03 | $45.45 | $59.06 | 0 |
| 2007-08-02 | $45.45 | $59.06 | 500 |
| 2007-08-01 | $45.55 | $59.19 | 300 |
| 2007-07-31 | $45.55 | $59.19 | 800 |
| 2007-07-30 | $45.50 | $59.12 | 0 |
| 2007-07-27 | $45.50 | $59.12 | 600 |
| 2007-07-26 | $45.25 | $58.80 | 0 |
| 2007-07-25 | $45.25 | $58.80 | 0 |
| 2007-07-24 | $45.25 | $58.80 | 700 |
| 2007-07-23 | $45.45 | $59.06 | 1,400 |
| 2007-07-20 | $45.45 | $59.06 | 0 |
| 2007-07-19 | $45.45 | $59.06 | 100 |
| 2007-07-18 | $45.52 | $59.15 | 2,800 |
| 2007-07-17 | $45.50 | $59.12 | 100 |
| 2007-07-16 | $45.70 | $59.38 | 1,100 |
| 2007-07-13 | $45.45 | $59.06 | 1,200 |
| 2007-07-12 | $45.55 | $59.19 | 900 |
| 2007-07-11 | $45.55 | $59.19 | 0 |
| 2007-07-10 | $45.55 | $59.19 | 2,600 |
| 2007-07-09 | $45.55 | $59.19 | 25,300 |
| 2007-07-06 | $45.55 | $59.19 | 0 |
| 2007-07-05 | $45.55 | $59.19 | 200 |
| 2007-07-03 | $45.55 | $59.19 | 0 |
| 2007-07-02 | $45.55 | $59.19 | 1,300 |
| 2007-06-29 | $45.80 | $59.51 | 47,700 |
| 2007-06-28 | $45.15 | $58.67 | 17,500 |
| 2007-06-27 | $45.35 | $58.93 | 1,000 |
| 2007-06-26 | $45.54 | $59.17 | 2,100 |
| 2007-06-25 | $46.31 | $60.17 | 900 |
| 2007-06-22 | $46.49 | $60.41 | 200 |
| 2007-06-21 | $46.40 | $60.29 | 1,600 |
| 2007-06-20 | $46.15 | $59.97 | 100 |
| 2007-06-19 | $46.25 | $60.10 | 3,300 |
| 2007-06-18 | $46.50 | $60.42 | 5,100 |
| 2007-06-15 | $46.61 | $60.56 | 2,300 |
| 2007-06-14 | $47.35 | $61.53 | 1,400 |
| 2007-06-13 | $47.00 | $61.07 | 1,400 |
| 2007-06-12 | $48.00 | $61.50 | 600 |
| 2007-06-11 | $48.00 | $61.50 | 900 |
| 2007-06-08 | $47.68 | $61.09 | 1,600 |
| 2007-06-07 | $48.00 | $61.50 | 700 |
| 2007-06-06 | $48.12 | $61.65 | 800 |
| 2007-06-05 | $48.25 | $61.82 | 200 |
| 2007-06-04 | $48.01 | $61.51 | 6,700 |
| 2007-06-01 | $48.45 | $62.07 | 200 |
| 2007-05-31 | $48.65 | $62.33 | 700 |
| 2007-05-30 | $48.92 | $62.68 | 100 |
| 2007-05-29 | $48.75 | $62.46 | 500 |
| 2007-05-25 | $48.75 | $62.46 | 800 |
| 2007-05-24 | $48.96 | $62.73 | 800 |
| 2007-05-23 | $48.85 | $62.59 | 100 |
| 2007-05-22 | $48.60 | $62.27 | 700 |
| 2007-05-21 | $48.62 | $62.29 | 1,600 |
| 2007-05-18 | $48.93 | $62.69 | 300 |
| 2007-05-17 | $48.86 | $62.60 | 10,500 |
| 2007-05-16 | $49.30 | $63.16 | 500 |
| 2007-05-15 | $49.00 | $62.78 | 200 |
| 2007-05-14 | $49.15 | $62.97 | 1,000 |
| 2007-05-11 | $48.77 | $62.48 | 7,700 |
| 2007-05-10 | $49.50 | $63.42 | 26,700 |
| 2007-05-09 | $49.60 | $63.55 | 1,600 |
| 2007-05-08 | $49.35 | $63.23 | 3,100 |
| 2007-05-07 | $49.35 | $63.23 | 1,400 |
| 2007-05-04 | $48.85 | $62.59 | 1,700 |
| 2007-05-03 | $49.00 | $62.78 | 1,700 |
| 2007-05-02 | $49.00 | $62.78 | 1,800 |
| 2007-05-01 | $49.30 | $63.16 | 900 |
| 2007-04-30 | $49.77 | $63.76 | 200 |
| 2007-04-27 | $49.60 | $63.55 | 1,100 |
| 2007-04-26 | $49.80 | $63.80 | 1,600 |
| 2007-04-25 | $49.03 | $62.82 | 1,900 |
| 2007-04-24 | $48.70 | $62.39 | 1,000 |
| 2007-04-23 | $48.67 | $62.36 | 3,000 |
| 2007-04-20 | $49.29 | $63.15 | 1,600 |
| 2007-04-19 | $48.64 | $62.32 | 400 |
| 2007-04-18 | $48.56 | $62.21 | 2,200 |
| 2007-04-17 | $48.80 | $62.52 | 200 |
| 2007-04-16 | $48.30 | $61.88 | 1,800 |
| 2007-04-13 | $48.30 | $61.88 | 200 |
| 2007-04-12 | $48.31 | $61.89 | 3,500 |
| 2007-04-11 | $48.70 | $62.39 | 3,100 |
| 2007-04-10 | $48.70 | $62.39 | 1,200 |
| 2007-04-09 | $48.45 | $62.07 | 400 |
| 2007-04-05 | $48.60 | $62.27 | 1,200 |
| 2007-04-04 | $48.95 | $62.71 | 3,500 |
| 2007-04-03 | $48.70 | $62.39 | 4,500 |
| 2007-04-02 | $48.40 | $62.01 | 300 |
| 2007-03-30 | $48.49 | $62.12 | 3,000 |
| 2007-03-29 | $48.20 | $61.75 | 11,200 |
| 2007-03-28 | $47.76 | $61.19 | 13,100 |
| 2007-03-27 | $47.54 | $60.91 | 602,300 |
| 2007-03-26 | $47.28 | $60.57 | 600 |
| 2007-03-23 | $47.67 | $61.07 | 1,100 |
| 2007-03-22 | $47.41 | $60.74 | 800 |
| 2007-03-21 | $47.90 | $61.37 | 0 |
| 2007-03-20 | $47.90 | $61.37 | 4,300 |
| 2007-03-19 | $47.37 | $60.69 | 1,500 |
| 2007-03-16 | $47.81 | $61.25 | 401,300 |
| 2007-03-15 | $47.85 | $61.30 | 600 |
| 2007-03-14 | $48.01 | $61.51 | 1,600 |
| 2007-03-13 | $47.80 | $61.24 | 400 |
| 2007-03-12 | $49.00 | $61.92 | 500 |
| 2007-03-09 | $49.25 | $62.23 | 800 |
| 2007-03-08 | $49.60 | $62.68 | 700 |
| 2007-03-07 | $49.40 | $62.42 | 200 |
| 2007-03-06 | $49.55 | $62.61 | 2,400 |
| 2007-03-05 | $49.40 | $62.42 | 1,400 |
| 2007-03-02 | $49.35 | $62.36 | 37,500 |
| 2007-03-01 | $49.75 | $62.87 | 24,200 |
| 2007-02-28 | $49.35 | $62.36 | 202,800 |
| 2007-02-27 | $49.35 | $62.36 | 203,100 |
| 2007-02-26 | $49.00 | $61.92 | 22,300 |
| 2007-02-23 | $49.00 | $61.92 | 1,600 |
| 2007-02-22 | $49.00 | $61.92 | 3,700 |
| 2007-02-21 | $48.55 | $61.35 | 4,200 |
| 2007-02-20 | $48.30 | $61.03 | 3,200 |
| 2007-02-16 | $48.85 | $61.73 | 2,900 |
| 2007-02-15 | $48.40 | $61.16 | 1,000 |
| 2007-02-14 | $48.35 | $61.10 | 7,500 |
| 2007-02-13 | $48.35 | $61.10 | 500 |
| 2007-02-12 | $47.97 | $60.62 | 700 |
| 2007-02-09 | $48.30 | $61.03 | 0 |
| 2007-02-08 | $48.30 | $61.03 | 4,400 |
| 2007-02-07 | $47.95 | $60.59 | 700 |
| 2007-02-06 | $47.60 | $60.15 | 1,000 |
| 2007-02-05 | $47.49 | $60.01 | 1,000 |
| 2007-02-02 | $47.95 | $60.59 | 400 |
| 2007-02-01 | $47.98 | $60.63 | 3,100 |
| 2007-01-31 | $48.00 | $60.65 | 1,700 |
| 2007-01-30 | $48.30 | $61.03 | 1,200 |
| 2007-01-29 | $47.85 | $60.46 | 600 |
| 2007-01-26 | $48.15 | $60.84 | 700 |
| 2007-01-25 | $48.55 | $61.35 | 2,000 |
| 2007-01-24 | $48.10 | $60.78 | 2,100 |
| 2007-01-23 | $48.60 | $61.41 | 0 |
| 2007-01-22 | $48.60 | $61.41 | 2,900 |
| 2007-01-19 | $48.25 | $60.97 | 500 |
| 2007-01-18 | $48.55 | $61.35 | 1,800 |
| 2007-01-17 | $48.20 | $60.91 | 500 |
| 2007-01-16 | $48.10 | $60.78 | 500 |
| 2007-01-12 | $48.35 | $61.10 | 600 |
| 2007-01-11 | $48.50 | $61.29 | 600 |
| 2007-01-10 | $48.20 | $60.91 | 200 |
| 2007-01-09 | $48.35 | $61.10 | 1,300 |
| 2007-01-08 | $48.75 | $61.60 | 151,100 |
| 2007-01-05 | $48.75 | $61.60 | 1,600 |
| 2007-01-04 | $48.60 | $61.41 | 800 |
| 2007-01-03 | $48.20 | $60.91 | 3,400 |