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
- 2003-06-12 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 | $32.84 | $41.88 | 58,400 |
| 2007-12-28 | $31.73 | $40.46 | 14,800 |
| 2007-12-27 | $32.30 | $41.19 | 16,000 |
| 2007-12-26 | $32.30 | $41.19 | 9,800 |
| 2007-12-24 | $32.84 | $41.88 | 3,800 |
| 2007-12-21 | $32.84 | $41.88 | 41,700 |
| 2007-12-20 | $33.50 | $42.72 | 20,100 |
| 2007-12-19 | $32.51 | $41.46 | 25,600 |
| 2007-12-18 | $33.00 | $42.08 | 4,800 |
| 2007-12-17 | $32.87 | $41.92 | 9,700 |
| 2007-12-14 | $32.84 | $41.88 | 7,500 |
| 2007-12-13 | $33.46 | $42.67 | 14,000 |
| 2007-12-12 | $35.00 | $43.87 | 9,700 |
| 2007-12-11 | $35.30 | $44.25 | 12,900 |
| 2007-12-10 | $33.97 | $42.58 | 10,400 |
| 2007-12-07 | $33.75 | $42.31 | 7,200 |
| 2007-12-06 | $33.11 | $41.51 | 11,200 |
| 2007-12-05 | $32.00 | $40.11 | 25,800 |
| 2007-12-04 | $32.66 | $40.94 | 3,900 |
| 2007-12-03 | $33.41 | $41.88 | 5,200 |
| 2007-11-30 | $35.34 | $44.30 | 2,700 |
| 2007-11-29 | $33.80 | $42.37 | 3,800 |
| 2007-11-28 | $35.40 | $44.38 | 6,600 |
| 2007-11-27 | $33.80 | $42.37 | 7,400 |
| 2007-11-26 | $31.25 | $39.17 | 55,700 |
| 2007-11-23 | $32.70 | $40.99 | 4,700 |
| 2007-11-21 | $31.70 | $39.74 | 12,000 |
| 2007-11-20 | $34.11 | $42.76 | 4,800 |
| 2007-11-19 | $35.25 | $44.19 | 2,500 |
| 2007-11-16 | $35.85 | $44.94 | 900 |
| 2007-11-15 | $36.00 | $45.13 | 2,700 |
| 2007-11-14 | $36.25 | $45.44 | 2,400 |
| 2007-11-13 | $36.25 | $45.44 | 4,000 |
| 2007-11-12 | $35.65 | $44.69 | 3,800 |
| 2007-11-09 | $37.40 | $46.88 | 1,000 |
| 2007-11-08 | $38.05 | $47.70 | 1,100 |
| 2007-11-07 | $38.00 | $47.64 | 2,600 |
| 2007-11-06 | $39.15 | $49.08 | 5,800 |
| 2007-11-05 | $38.52 | $48.29 | 100 |
| 2007-11-02 | $38.80 | $48.64 | 2,600 |
| 2007-11-01 | $39.15 | $49.08 | 3,300 |
| 2007-10-31 | $39.70 | $49.77 | 1,500 |
| 2007-10-30 | $39.75 | $49.83 | 2,200 |
| 2007-10-29 | $39.55 | $49.58 | 3,800 |
| 2007-10-26 | $39.45 | $49.45 | 100 |
| 2007-10-25 | $40.00 | $50.14 | 1,500 |
| 2007-10-24 | $39.66 | $49.72 | 1,800 |
| 2007-10-23 | $39.61 | $49.65 | 2,700 |
| 2007-10-22 | $39.61 | $49.65 | 1,400 |
| 2007-10-19 | $40.11 | $50.28 | 900 |
| 2007-10-18 | $40.05 | $50.21 | 700 |
| 2007-10-17 | $40.00 | $50.14 | 2,500 |
| 2007-10-16 | $39.80 | $49.89 | 2,500 |
| 2007-10-15 | $39.35 | $49.33 | 4,900 |
| 2007-10-12 | $38.95 | $48.83 | 5,800 |
| 2007-10-11 | $40.00 | $50.14 | 15,600 |
| 2007-10-10 | $40.00 | $50.14 | 700 |
| 2007-10-09 | $39.75 | $49.83 | 2,200 |
| 2007-10-08 | $38.95 | $48.83 | 2,100 |
| 2007-10-05 | $39.80 | $49.89 | 1,800 |
| 2007-10-04 | $40.00 | $50.14 | 3,100 |
| 2007-10-03 | $40.00 | $50.14 | 900 |
| 2007-10-02 | $40.15 | $50.33 | 600 |
| 2007-10-01 | $40.10 | $50.27 | 300 |
| 2007-09-28 | $40.05 | $50.21 | 800 |
| 2007-09-27 | $40.00 | $50.14 | 700 |
| 2007-09-26 | $39.65 | $49.70 | 0 |
| 2007-09-25 | $39.65 | $49.70 | 1,600 |
| 2007-09-24 | $39.40 | $49.39 | 200 |
| 2007-09-21 | $39.49 | $49.50 | 1,300 |
| 2007-09-20 | $39.89 | $50.00 | 1,200 |
| 2007-09-19 | $40.00 | $50.14 | 2,000 |
| 2007-09-18 | $40.05 | $50.21 | 1,200 |
| 2007-09-17 | $39.95 | $50.08 | 0 |
| 2007-09-14 | $39.95 | $50.08 | 1,000 |
| 2007-09-13 | $39.77 | $49.85 | 106,100 |
| 2007-09-12 | $40.55 | $50.09 | 1,100 |
| 2007-09-11 | $40.70 | $50.27 | 200 |
| 2007-09-10 | $40.90 | $50.52 | 0 |
| 2007-09-07 | $40.90 | $50.52 | 2,500 |
| 2007-09-06 | $40.55 | $50.09 | 7,300 |
| 2007-09-05 | $40.35 | $49.84 | 100 |
| 2007-09-04 | $40.60 | $50.15 | 100 |
| 2007-08-31 | $40.95 | $50.58 | 4,000 |
| 2007-08-30 | $39.82 | $49.19 | 1,400 |
| 2007-08-29 | $39.97 | $49.37 | 1,100 |
| 2007-08-28 | $40.15 | $49.59 | 2,300 |
| 2007-08-27 | $40.45 | $49.96 | 1,700 |
| 2007-08-24 | $40.70 | $50.27 | 100 |
| 2007-08-23 | $40.50 | $50.03 | 1,000 |
| 2007-08-22 | $40.00 | $49.41 | 100 |
| 2007-08-21 | $40.10 | $49.53 | 2,100 |
| 2007-08-20 | $40.10 | $49.53 | 1,500 |
| 2007-08-17 | $39.85 | $49.22 | 0 |
| 2007-08-16 | $39.85 | $49.22 | 4,000 |
| 2007-08-15 | $39.50 | $48.79 | 1,200 |
| 2007-08-14 | $39.95 | $49.35 | 1,800 |
| 2007-08-13 | $39.70 | $49.04 | 3,400 |
| 2007-08-10 | $39.81 | $49.17 | 1,300 |
| 2007-08-09 | $40.15 | $49.59 | 1,600 |
| 2007-08-08 | $39.90 | $49.28 | 3,200 |
| 2007-08-07 | $40.25 | $49.72 | 300 |
| 2007-08-06 | $40.00 | $49.41 | 14,800 |
| 2007-08-03 | $39.85 | $49.22 | 5,800 |
| 2007-08-02 | $40.35 | $49.84 | 600 |
| 2007-08-01 | $40.75 | $50.33 | 1,700 |
| 2007-07-31 | $40.00 | $49.41 | 2,200 |
| 2007-07-30 | $40.25 | $49.72 | 400 |
| 2007-07-27 | $40.25 | $49.72 | 200 |
| 2007-07-26 | $40.15 | $49.59 | 1,600 |
| 2007-07-25 | $40.55 | $50.09 | 200 |
| 2007-07-24 | $40.26 | $49.73 | 2,300 |
| 2007-07-23 | $40.70 | $50.27 | 1,000 |
| 2007-07-20 | $41.00 | $50.64 | 1,000 |
| 2007-07-19 | $41.00 | $50.64 | 2,900 |
| 2007-07-18 | $40.41 | $49.91 | 1,600 |
| 2007-07-17 | $40.61 | $50.16 | 1,100 |
| 2007-07-16 | $40.68 | $50.25 | 2,300 |
| 2007-07-13 | $40.75 | $50.33 | 800 |
| 2007-07-12 | $40.76 | $50.35 | 4,400 |
| 2007-07-11 | $41.35 | $51.08 | 0 |
| 2007-07-10 | $41.35 | $51.08 | 300 |
| 2007-07-09 | $41.25 | $50.95 | 1,200 |
| 2007-07-06 | $41.00 | $50.64 | 36,400 |
| 2007-07-05 | $42.00 | $51.88 | 11,700 |
| 2007-07-03 | $41.43 | $51.17 | 500 |
| 2007-07-02 | $41.25 | $50.95 | 181,900 |
| 2007-06-29 | $41.45 | $51.20 | 100 |
| 2007-06-28 | $41.56 | $51.34 | 0 |
| 2007-06-27 | $41.56 | $51.34 | 500 |
| 2007-06-26 | $41.37 | $51.10 | 400 |
| 2007-06-25 | $41.50 | $51.26 | 492,100 |
| 2007-06-22 | $41.30 | $51.01 | 2,300 |
| 2007-06-21 | $41.29 | $51.00 | 2,500 |
| 2007-06-20 | $41.05 | $50.71 | 4,700 |
| 2007-06-19 | $41.37 | $51.10 | 7,100 |
| 2007-06-18 | $41.39 | $51.13 | 2,300 |
| 2007-06-15 | $41.70 | $51.51 | 6,400 |
| 2007-06-14 | $41.85 | $51.69 | 3,600 |
| 2007-06-13 | $41.50 | $51.26 | 105,900 |
| 2007-06-12 | $42.20 | $51.39 | 700 |
| 2007-06-11 | $42.30 | $51.51 | 2,600 |
| 2007-06-08 | $42.78 | $52.10 | 1,100 |
| 2007-06-07 | $43.00 | $52.37 | 6,200 |
| 2007-06-06 | $43.12 | $52.51 | 1,000 |
| 2007-06-05 | $43.01 | $52.38 | 204,600 |
| 2007-06-04 | $43.15 | $52.55 | 1,200 |
| 2007-06-01 | $43.17 | $52.57 | 1,200 |
| 2007-05-31 | $43.18 | $52.59 | 128,600 |
| 2007-05-30 | $43.19 | $52.60 | 3,500 |
| 2007-05-29 | $43.26 | $52.68 | 2,000 |
| 2007-05-25 | $43.23 | $52.65 | 0 |
| 2007-05-24 | $43.23 | $52.65 | 1,600 |
| 2007-05-23 | $43.44 | $52.90 | 121,000 |
| 2007-05-22 | $43.30 | $52.73 | 3,100 |
| 2007-05-21 | $43.75 | $53.28 | 1,200 |
| 2007-05-18 | $44.00 | $53.58 | 2,500 |
| 2007-05-17 | $43.81 | $53.35 | 1,700 |
| 2007-05-16 | $44.00 | $53.58 | 1,300 |
| 2007-05-15 | $44.00 | $53.58 | 1,400 |
| 2007-05-14 | $44.03 | $53.62 | 3,100 |
| 2007-05-11 | $44.55 | $54.25 | 5,400 |
| 2007-05-10 | $44.55 | $54.25 | 4,300 |
| 2007-05-09 | $44.24 | $53.88 | 35,500 |
| 2007-05-08 | $44.11 | $53.72 | 36,000 |
| 2007-05-07 | $44.26 | $53.90 | 5,100 |
| 2007-05-04 | $44.35 | $54.01 | 1,000 |
| 2007-05-03 | $44.37 | $54.03 | 2,800 |
| 2007-05-02 | $44.26 | $53.90 | 200 |
| 2007-05-01 | $44.50 | $54.19 | 6,800 |
| 2007-04-30 | $44.49 | $54.18 | 4,600 |
| 2007-04-27 | $43.94 | $53.51 | 1,600 |
| 2007-04-26 | $44.40 | $54.07 | 400 |
| 2007-04-25 | $44.74 | $54.49 | 1,100 |
| 2007-04-24 | $44.58 | $54.29 | 1,300 |
| 2007-04-23 | $44.33 | $53.99 | 2,300 |
| 2007-04-20 | $44.51 | $54.20 | 1,100 |
| 2007-04-19 | $44.50 | $54.19 | 1,900 |
| 2007-04-18 | $44.57 | $54.28 | 2,500 |
| 2007-04-17 | $44.80 | $54.56 | 333,800 |
| 2007-04-16 | $44.00 | $53.58 | 6,800 |
| 2007-04-13 | $44.60 | $54.31 | 4,300 |
| 2007-04-12 | $44.72 | $54.46 | 6,500 |
| 2007-04-11 | $44.95 | $54.74 | 1,000 |
| 2007-04-10 | $44.75 | $54.50 | 8,600 |
| 2007-04-09 | $44.59 | $54.30 | 2,200 |
| 2007-04-05 | $45.00 | $54.80 | 22,100 |
| 2007-04-04 | $45.25 | $55.11 | 3,800 |
| 2007-04-03 | $45.00 | $54.80 | 2,100 |
| 2007-04-02 | $45.49 | $55.40 | 2,100 |
| 2007-03-30 | $45.26 | $55.12 | 166,700 |
| 2007-03-29 | $45.65 | $55.59 | 900 |
| 2007-03-28 | $45.51 | $55.42 | 200 |
| 2007-03-27 | $45.61 | $55.54 | 1,900 |
| 2007-03-26 | $45.62 | $55.56 | 5,700 |
| 2007-03-23 | $46.40 | $56.51 | 5,000 |
| 2007-03-22 | $45.60 | $55.53 | 2,800 |
| 2007-03-21 | $46.39 | $56.49 | 42,300 |
| 2007-03-20 | $45.65 | $55.59 | 7,800 |
| 2007-03-19 | $46.15 | $56.20 | 800 |
| 2007-03-16 | $46.25 | $56.32 | 900 |
| 2007-03-15 | $45.99 | $56.01 | 600 |
| 2007-03-14 | $46.40 | $56.51 | 1,500 |
| 2007-03-13 | $46.10 | $56.14 | 2,700 |
| 2007-03-12 | $46.71 | $56.16 | 2,300 |
| 2007-03-09 | $46.86 | $56.34 | 2,700 |
| 2007-03-08 | $47.15 | $56.69 | 8,600 |
| 2007-03-07 | $47.15 | $56.69 | 3,800 |
| 2007-03-06 | $47.25 | $56.81 | 8,500 |
| 2007-03-05 | $46.48 | $55.88 | 10,900 |
| 2007-03-02 | $45.86 | $55.14 | 1,600 |
| 2007-03-01 | $45.71 | $54.96 | 3,400 |
| 2007-02-28 | $46.10 | $55.43 | 163,300 |
| 2007-02-27 | $46.00 | $55.31 | 13,400 |
| 2007-02-26 | $45.92 | $55.21 | 15,600 |
| 2007-02-23 | $46.34 | $55.72 | 27,300 |
| 2007-02-22 | $46.05 | $55.37 | 200,900 |
| 2007-02-21 | $45.70 | $54.95 | 5,500 |
| 2007-02-20 | $45.50 | $54.71 | 467,500 |
| 2007-02-16 | $44.77 | $53.83 | 3,600 |
| 2007-02-15 | $44.77 | $53.83 | 2,100 |
| 2007-02-14 | $45.27 | $54.43 | 104,300 |
| 2007-02-13 | $44.08 | $53.00 | 201,400 |
| 2007-02-12 | $43.76 | $52.61 | 4,700 |
| 2007-02-09 | $44.16 | $53.09 | 1,200 |
| 2007-02-08 | $44.40 | $53.38 | 2,500 |
| 2007-02-07 | $44.25 | $53.20 | 1,800 |
| 2007-02-06 | $43.75 | $52.60 | 4,300 |
| 2007-02-05 | $43.90 | $52.78 | 5,700 |
| 2007-02-02 | $44.30 | $53.26 | 0 |
| 2007-02-01 | $44.30 | $53.26 | 1,700 |
| 2007-01-31 | $43.40 | $52.18 | 2,500 |
| 2007-01-30 | $43.40 | $52.18 | 200 |
| 2007-01-29 | $43.40 | $52.18 | 100 |
| 2007-01-26 | $43.75 | $52.60 | 1,900 |
| 2007-01-25 | $43.75 | $52.60 | 300 |
| 2007-01-24 | $44.00 | $52.90 | 30,700 |
| 2007-01-23 | $44.05 | $52.96 | 400 |
| 2007-01-22 | $43.75 | $52.60 | 800 |
| 2007-01-19 | $44.20 | $53.14 | 100 |
| 2007-01-18 | $44.20 | $53.14 | 452,900 |
| 2007-01-17 | $43.28 | $52.04 | 900 |
| 2007-01-16 | $43.38 | $52.16 | 400 |
| 2007-01-12 | $43.65 | $52.48 | 400 |
| 2007-01-11 | $43.70 | $52.54 | 500 |
| 2007-01-10 | $43.51 | $52.31 | 2,400 |
| 2007-01-09 | $44.10 | $53.02 | 500 |
| 2007-01-08 | $43.95 | $52.84 | 154,400 |
| 2007-01-05 | $43.50 | $52.30 | 2,300 |
| 2007-01-04 | $43.55 | $52.36 | 11,000 |
| 2007-01-03 | $43.23 | $51.98 | 203,400 |