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
- 2003-09-22 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 | $37.25 | $47.90 | 7,600 |
| 2007-12-28 | $37.22 | $47.87 | 15,100 |
| 2007-12-27 | $36.75 | $47.26 | 17,500 |
| 2007-12-26 | $37.34 | $48.02 | 7,800 |
| 2007-12-24 | $37.83 | $48.65 | 5,300 |
| 2007-12-21 | $37.25 | $47.90 | 12,400 |
| 2007-12-20 | $36.55 | $47.00 | 14,000 |
| 2007-12-19 | $37.60 | $48.35 | 12,500 |
| 2007-12-18 | $38.00 | $48.87 | 6,000 |
| 2007-12-17 | $37.91 | $48.75 | 15,100 |
| 2007-12-14 | $37.35 | $48.03 | 18,500 |
| 2007-12-13 | $38.09 | $48.98 | 23,600 |
| 2007-12-12 | $38.60 | $48.76 | 8,900 |
| 2007-12-11 | $38.64 | $48.81 | 9,300 |
| 2007-12-10 | $38.90 | $49.13 | 4,200 |
| 2007-12-07 | $39.40 | $49.77 | 4,700 |
| 2007-12-06 | $39.64 | $50.07 | 8,100 |
| 2007-12-05 | $38.59 | $48.74 | 2,600 |
| 2007-12-04 | $38.75 | $48.95 | 16,400 |
| 2007-12-03 | $38.93 | $49.17 | 2,400 |
| 2007-11-30 | $40.41 | $51.04 | 5,300 |
| 2007-11-29 | $40.49 | $51.14 | 2,800 |
| 2007-11-28 | $39.40 | $49.77 | 11,300 |
| 2007-11-27 | $36.97 | $46.70 | 8,800 |
| 2007-11-26 | $37.35 | $47.18 | 22,600 |
| 2007-11-23 | $35.53 | $44.88 | 3,700 |
| 2007-11-21 | $34.12 | $43.10 | 13,400 |
| 2007-11-20 | $34.85 | $44.02 | 12,200 |
| 2007-11-19 | $37.80 | $47.75 | 3,900 |
| 2007-11-16 | $38.60 | $48.76 | 5,700 |
| 2007-11-15 | $39.75 | $50.21 | 3,300 |
| 2007-11-14 | $41.60 | $52.55 | 500 |
| 2007-11-13 | $41.10 | $51.91 | 8,500 |
| 2007-11-12 | $40.55 | $51.22 | 2,700 |
| 2007-11-09 | $41.50 | $52.42 | 5,100 |
| 2007-11-08 | $41.50 | $52.42 | 4,600 |
| 2007-11-07 | $42.90 | $54.19 | 1,900 |
| 2007-11-06 | $43.30 | $54.69 | 2,600 |
| 2007-11-05 | $42.90 | $54.19 | 4,700 |
| 2007-11-02 | $44.15 | $55.77 | 1,400 |
| 2007-11-01 | $44.10 | $55.70 | 3,400 |
| 2007-10-31 | $44.25 | $55.89 | 900 |
| 2007-10-30 | $45.20 | $57.09 | 1,900 |
| 2007-10-29 | $45.00 | $56.84 | 1,500 |
| 2007-10-26 | $43.80 | $55.32 | 0 |
| 2007-10-25 | $43.80 | $55.32 | 1,700 |
| 2007-10-24 | $44.10 | $55.70 | 3,100 |
| 2007-10-23 | $44.20 | $55.83 | 900 |
| 2007-10-22 | $44.50 | $56.21 | 1,400 |
| 2007-10-19 | $44.50 | $56.21 | 2,500 |
| 2007-10-18 | $44.25 | $55.89 | 2,200 |
| 2007-10-17 | $44.37 | $56.04 | 800 |
| 2007-10-16 | $44.63 | $56.37 | 105,800 |
| 2007-10-15 | $44.10 | $55.70 | 3,000 |
| 2007-10-12 | $44.00 | $55.58 | 102,800 |
| 2007-10-11 | $43.00 | $54.31 | 2,200 |
| 2007-10-10 | $43.00 | $54.31 | 1,000 |
| 2007-10-09 | $44.75 | $56.52 | 600 |
| 2007-10-08 | $43.70 | $55.20 | 1,500 |
| 2007-10-05 | $43.70 | $55.20 | 3,800 |
| 2007-10-04 | $44.05 | $55.64 | 3,700 |
| 2007-10-03 | $44.05 | $55.64 | 800 |
| 2007-10-02 | $43.75 | $55.26 | 1,000 |
| 2007-10-01 | $43.50 | $54.95 | 3,700 |
| 2007-09-28 | $44.00 | $55.58 | 600 |
| 2007-09-27 | $43.50 | $54.95 | 4,200 |
| 2007-09-26 | $44.12 | $55.73 | 0 |
| 2007-09-25 | $44.12 | $55.73 | 4,000 |
| 2007-09-24 | $44.81 | $56.60 | 1,400 |
| 2007-09-21 | $45.45 | $57.41 | 1,100 |
| 2007-09-20 | $45.85 | $57.91 | 600 |
| 2007-09-19 | $45.53 | $57.51 | 1,600 |
| 2007-09-18 | $45.75 | $57.79 | 1,000 |
| 2007-09-17 | $45.35 | $57.28 | 500 |
| 2007-09-14 | $45.45 | $57.41 | 3,600 |
| 2007-09-13 | $45.40 | $57.35 | 900 |
| 2007-09-12 | $46.00 | $57.23 | 1,000 |
| 2007-09-11 | $46.10 | $57.36 | 400 |
| 2007-09-10 | $46.00 | $57.23 | 900 |
| 2007-09-07 | $45.75 | $56.92 | 2,000 |
| 2007-09-06 | $44.95 | $55.93 | 400 |
| 2007-09-05 | $45.25 | $56.30 | 2,200 |
| 2007-09-04 | $45.85 | $57.05 | 200 |
| 2007-08-31 | $45.75 | $56.92 | 500 |
| 2007-08-30 | $45.00 | $55.99 | 900 |
| 2007-08-29 | $45.25 | $56.30 | 300 |
| 2007-08-28 | $45.50 | $56.61 | 3,500 |
| 2007-08-27 | $45.20 | $56.24 | 1,000 |
| 2007-08-24 | $45.80 | $56.99 | 0 |
| 2007-08-23 | $45.80 | $56.99 | 700 |
| 2007-08-22 | $45.25 | $56.30 | 1,500 |
| 2007-08-21 | $45.00 | $55.99 | 2,600 |
| 2007-08-20 | $44.35 | $55.18 | 600 |
| 2007-08-17 | $44.40 | $55.24 | 1,800 |
| 2007-08-16 | $44.15 | $54.93 | 4,100 |
| 2007-08-15 | $46.20 | $57.48 | 500 |
| 2007-08-14 | $46.50 | $57.86 | 2,100 |
| 2007-08-13 | $45.75 | $56.92 | 500 |
| 2007-08-10 | $46.45 | $57.79 | 700 |
| 2007-08-09 | $46.50 | $57.86 | 500 |
| 2007-08-08 | $46.50 | $57.86 | 1,000 |
| 2007-08-07 | $46.15 | $57.42 | 0 |
| 2007-08-06 | $46.15 | $57.42 | 200 |
| 2007-08-03 | $46.30 | $57.61 | 900 |
| 2007-08-02 | $47.35 | $58.91 | 1,300 |
| 2007-08-01 | $47.25 | $58.79 | 3,600 |
| 2007-07-31 | $47.10 | $58.60 | 0 |
| 2007-07-30 | $47.10 | $58.60 | 1,200 |
| 2007-07-27 | $48.18 | $59.95 | 1,200 |
| 2007-07-26 | $47.68 | $59.32 | 200 |
| 2007-07-25 | $47.63 | $59.26 | 1,000 |
| 2007-07-24 | $47.88 | $59.57 | 100 |
| 2007-07-23 | $47.55 | $59.16 | 1,200 |
| 2007-07-20 | $47.80 | $59.47 | 2,100 |
| 2007-07-19 | $48.60 | $60.47 | 0 |
| 2007-07-18 | $48.60 | $60.47 | 1,100 |
| 2007-07-17 | $48.40 | $60.22 | 1,200 |
| 2007-07-16 | $48.25 | $60.03 | 300 |
| 2007-07-13 | $49.04 | $61.02 | 1,100 |
| 2007-07-12 | $48.99 | $60.95 | 200 |
| 2007-07-11 | $48.70 | $60.59 | 700 |
| 2007-07-10 | $48.75 | $60.66 | 900 |
| 2007-07-09 | $48.50 | $60.34 | 1,000 |
| 2007-07-06 | $48.00 | $59.72 | 3,300 |
| 2007-07-05 | $48.00 | $59.72 | 200 |
| 2007-07-03 | $47.30 | $58.85 | 1,000 |
| 2007-07-02 | $46.30 | $57.61 | 2,000 |
| 2007-06-29 | $45.65 | $56.80 | 800 |
| 2007-06-28 | $45.75 | $56.92 | 1,400 |
| 2007-06-27 | $46.10 | $57.36 | 2,100 |
| 2007-06-26 | $46.51 | $57.87 | 200 |
| 2007-06-25 | $46.50 | $57.86 | 500 |
| 2007-06-22 | $46.48 | $57.83 | 1,100 |
| 2007-06-21 | $46.30 | $57.61 | 700 |
| 2007-06-20 | $46.75 | $58.17 | 200 |
| 2007-06-19 | $46.50 | $57.86 | 1,200 |
| 2007-06-18 | $46.70 | $58.10 | 1,700 |
| 2007-06-15 | $47.65 | $59.29 | 2,000 |
| 2007-06-14 | $48.10 | $59.85 | 300 |
| 2007-06-13 | $47.63 | $59.26 | 1,300 |
| 2007-06-12 | $47.65 | $58.43 | 900 |
| 2007-06-11 | $48.05 | $58.92 | 700 |
| 2007-06-08 | $48.12 | $59.01 | 1,900 |
| 2007-06-07 | $48.25 | $59.17 | 2,000 |
| 2007-06-06 | $48.38 | $59.33 | 141,900 |
| 2007-06-05 | $48.85 | $59.90 | 800 |
| 2007-06-04 | $48.66 | $59.67 | 0 |
| 2007-06-01 | $48.66 | $59.67 | 900 |
| 2007-05-31 | $48.84 | $59.89 | 1,900 |
| 2007-05-30 | $49.24 | $60.38 | 2,100 |
| 2007-05-29 | $49.50 | $60.70 | 4,000 |
| 2007-05-25 | $48.00 | $58.86 | 800 |
| 2007-05-24 | $48.00 | $58.86 | 1,300 |
| 2007-05-23 | $48.20 | $59.11 | 400 |
| 2007-05-22 | $48.70 | $59.72 | 400 |
| 2007-05-21 | $48.90 | $59.96 | 1,200 |
| 2007-05-18 | $49.00 | $60.09 | 100 |
| 2007-05-17 | $49.15 | $60.27 | 3,000 |
| 2007-05-16 | $49.00 | $60.09 | 900 |
| 2007-05-15 | $49.25 | $60.39 | 1,100 |
| 2007-05-14 | $49.15 | $60.27 | 0 |
| 2007-05-11 | $49.15 | $60.27 | 3,100 |
| 2007-05-10 | $49.85 | $61.13 | 3,400 |
| 2007-05-09 | $49.99 | $61.30 | 1,500 |
| 2007-05-08 | $49.85 | $61.13 | 2,200 |
| 2007-05-07 | $49.25 | $60.39 | 1,100 |
| 2007-05-04 | $49.60 | $60.82 | 2,300 |
| 2007-05-03 | $49.30 | $60.45 | 900 |
| 2007-05-02 | $48.90 | $59.96 | 1,200 |
| 2007-05-01 | $48.90 | $59.96 | 1,000 |
| 2007-04-30 | $49.50 | $60.70 | 3,600 |
| 2007-04-27 | $49.70 | $60.94 | 1,500 |
| 2007-04-26 | $49.30 | $60.45 | 800 |
| 2007-04-25 | $48.45 | $59.41 | 2,500 |
| 2007-04-24 | $49.10 | $60.21 | 3,700 |
| 2007-04-23 | $48.90 | $59.96 | 1,900 |
| 2007-04-20 | $48.88 | $59.94 | 425,800 |
| 2007-04-19 | $49.20 | $60.33 | 3,600 |
| 2007-04-18 | $49.05 | $60.15 | 400 |
| 2007-04-17 | $49.00 | $60.09 | 500 |
| 2007-04-16 | $48.50 | $59.47 | 4,500 |
| 2007-04-13 | $49.33 | $60.49 | 0 |
| 2007-04-12 | $49.33 | $60.49 | 0 |
| 2007-04-11 | $49.33 | $60.49 | 1,900 |
| 2007-04-10 | $49.70 | $60.94 | 2,100 |
| 2007-04-09 | $49.70 | $60.94 | 0 |
| 2007-04-05 | $49.70 | $60.94 | 200 |
| 2007-04-04 | $49.51 | $60.71 | 2,600 |
| 2007-04-03 | $48.25 | $59.17 | 2,600 |
| 2007-04-02 | $48.90 | $59.96 | 0 |
| 2007-03-30 | $48.90 | $59.96 | 500 |
| 2007-03-29 | $49.00 | $60.09 | 500 |
| 2007-03-28 | $49.20 | $60.33 | 100 |
| 2007-03-27 | $49.55 | $60.76 | 1,200 |
| 2007-03-26 | $49.30 | $60.45 | 2,300 |
| 2007-03-23 | $48.90 | $59.96 | 1,300 |
| 2007-03-22 | $49.11 | $60.22 | 600 |
| 2007-03-21 | $49.30 | $60.45 | 500 |
| 2007-03-20 | $48.90 | $59.96 | 4,100 |
| 2007-03-19 | $48.90 | $59.96 | 3,500 |
| 2007-03-16 | $48.95 | $60.02 | 1,900 |
| 2007-03-15 | $49.18 | $60.31 | 1,500 |
| 2007-03-14 | $48.75 | $59.78 | 100 |
| 2007-03-13 | $48.60 | $59.60 | 800 |
| 2007-03-12 | $49.82 | $60.25 | 1,300 |
| 2007-03-09 | $49.32 | $59.64 | 2,600 |
| 2007-03-08 | $49.29 | $59.61 | 3,200 |
| 2007-03-07 | $49.85 | $60.28 | 0 |
| 2007-03-06 | $49.85 | $60.28 | 1,700 |
| 2007-03-05 | $50.10 | $60.59 | 700 |
| 2007-03-02 | $49.70 | $60.10 | 0 |
| 2007-03-01 | $49.70 | $60.10 | 300 |
| 2007-02-28 | $49.50 | $59.86 | 500 |
| 2007-02-27 | $49.75 | $60.16 | 1,500 |
| 2007-02-26 | $49.70 | $60.10 | 100 |
| 2007-02-23 | $49.40 | $59.74 | 2,100 |
| 2007-02-22 | $49.80 | $60.22 | 1,500 |
| 2007-02-21 | $49.50 | $59.86 | 1,900 |
| 2007-02-20 | $49.55 | $59.92 | 5,400 |
| 2007-02-16 | $49.31 | $59.63 | 3,000 |
| 2007-02-15 | $48.71 | $58.91 | 900 |
| 2007-02-14 | $49.10 | $59.38 | 4,400 |
| 2007-02-13 | $49.40 | $59.74 | 1,200 |
| 2007-02-12 | $49.27 | $59.58 | 500 |
| 2007-02-09 | $48.42 | $58.56 | 4,300 |
| 2007-02-08 | $49.20 | $59.50 | 2,500 |
| 2007-02-07 | $49.25 | $59.56 | 500 |
| 2007-02-06 | $48.90 | $59.14 | 2,100 |
| 2007-02-05 | $48.90 | $59.14 | 300 |
| 2007-02-02 | $49.25 | $59.56 | 1,000 |
| 2007-02-01 | $49.65 | $60.04 | 100 |
| 2007-01-31 | $49.50 | $59.86 | 1,200 |
| 2007-01-30 | $49.50 | $59.86 | 5,800 |
| 2007-01-29 | $49.10 | $59.38 | 2,900 |
| 2007-01-26 | $49.10 | $59.38 | 242,000 |
| 2007-01-25 | $48.75 | $58.95 | 2,200 |
| 2007-01-24 | $48.55 | $58.71 | 6,600 |
| 2007-01-23 | $49.10 | $59.38 | 23,700 |
| 2007-01-22 | $48.91 | $59.15 | 4,900 |
| 2007-01-19 | $48.50 | $58.65 | 2,200 |
| 2007-01-18 | $48.65 | $58.83 | 69,900 |
| 2007-01-17 | $48.80 | $59.01 | 22,400 |
| 2007-01-16 | $48.45 | $58.59 | 3,200 |
| 2007-01-12 | $48.40 | $58.53 | 41,200 |
| 2007-01-11 | $48.75 | $58.95 | 1,900 |
| 2007-01-10 | $48.65 | $58.83 | 5,800 |
| 2007-01-09 | $48.55 | $58.71 | 4,000 |
| 2007-01-08 | $48.22 | $58.31 | 234,000 |
| 2007-01-05 | $48.00 | $58.05 | 4,400 |
| 2007-01-04 | $48.00 | $58.05 | 7,300 |
| 2007-01-03 | $47.50 | $57.44 | 1,100 |