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
- 2001-04-24 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 | $39.06 | $50.32 | 30,700 |
| 2007-12-28 | $38.25 | $49.27 | 22,800 |
| 2007-12-27 | $39.52 | $50.91 | 4,900 |
| 2007-12-26 | $39.00 | $50.24 | 10,100 |
| 2007-12-24 | $40.00 | $51.53 | 9,800 |
| 2007-12-21 | $38.90 | $50.11 | 37,800 |
| 2007-12-20 | $39.26 | $50.57 | 11,000 |
| 2007-12-19 | $39.25 | $50.56 | 27,300 |
| 2007-12-18 | $38.88 | $50.09 | 9,900 |
| 2007-12-17 | $39.96 | $51.48 | 2,700 |
| 2007-12-14 | $40.41 | $52.06 | 2,600 |
| 2007-12-13 | $40.41 | $52.06 | 6,400 |
| 2007-12-12 | $41.35 | $52.33 | 6,700 |
| 2007-12-11 | $41.40 | $52.39 | 11,100 |
| 2007-12-10 | $41.70 | $52.77 | 56,200 |
| 2007-12-07 | $40.70 | $51.51 | 8,000 |
| 2007-12-06 | $40.50 | $51.26 | 7,100 |
| 2007-12-05 | $40.25 | $50.94 | 5,600 |
| 2007-12-04 | $40.50 | $51.26 | 7,600 |
| 2007-12-03 | $40.75 | $51.57 | 10,500 |
| 2007-11-30 | $40.09 | $50.74 | 22,100 |
| 2007-11-29 | $40.50 | $51.26 | 8,700 |
| 2007-11-28 | $42.20 | $53.41 | 467,100 |
| 2007-11-27 | $39.40 | $49.86 | 7,200 |
| 2007-11-26 | $37.55 | $47.52 | 7,900 |
| 2007-11-23 | $36.95 | $46.76 | 2,200 |
| 2007-11-21 | $36.99 | $46.81 | 8,000 |
| 2007-11-20 | $38.85 | $49.17 | 12,000 |
| 2007-11-19 | $42.00 | $53.15 | 2,900 |
| 2007-11-16 | $41.85 | $52.96 | 1,100 |
| 2007-11-15 | $43.15 | $54.61 | 500 |
| 2007-11-14 | $43.95 | $55.62 | 1,700 |
| 2007-11-13 | $43.75 | $55.37 | 100 |
| 2007-11-12 | $43.65 | $55.24 | 500 |
| 2007-11-09 | $43.45 | $54.99 | 2,600 |
| 2007-11-08 | $44.45 | $56.25 | 1,000 |
| 2007-11-07 | $45.45 | $57.52 | 200 |
| 2007-11-06 | $45.62 | $57.74 | 7,700 |
| 2007-11-05 | $46.10 | $58.34 | 1,000 |
| 2007-11-02 | $46.15 | $58.41 | 900 |
| 2007-11-01 | $46.15 | $58.41 | 800 |
| 2007-10-31 | $46.67 | $59.06 | 1,900 |
| 2007-10-30 | $46.90 | $59.36 | 300 |
| 2007-10-29 | $46.80 | $59.23 | 0 |
| 2007-10-26 | $46.80 | $59.23 | 200 |
| 2007-10-25 | $46.30 | $58.60 | 200 |
| 2007-10-24 | $46.30 | $58.60 | 600 |
| 2007-10-23 | $46.25 | $58.53 | 900 |
| 2007-10-22 | $46.30 | $58.60 | 1,200 |
| 2007-10-19 | $46.20 | $58.47 | 0 |
| 2007-10-18 | $46.20 | $58.47 | 0 |
| 2007-10-17 | $46.20 | $58.47 | 700 |
| 2007-10-16 | $46.00 | $58.22 | 600 |
| 2007-10-15 | $46.20 | $58.47 | 0 |
| 2007-10-12 | $46.20 | $58.47 | 0 |
| 2007-10-11 | $46.20 | $58.47 | 0 |
| 2007-10-10 | $46.20 | $58.47 | 1,100 |
| 2007-10-09 | $46.20 | $58.47 | 700 |
| 2007-10-08 | $46.26 | $58.55 | 400 |
| 2007-10-05 | $46.01 | $58.23 | 800 |
| 2007-10-04 | $46.25 | $58.53 | 2,000 |
| 2007-10-03 | $46.65 | $59.04 | 200 |
| 2007-10-02 | $46.60 | $58.98 | 800 |
| 2007-10-01 | $46.24 | $58.52 | 3,100 |
| 2007-09-28 | $46.30 | $58.60 | 0 |
| 2007-09-27 | $46.30 | $58.60 | 800 |
| 2007-09-26 | $47.25 | $59.80 | 300 |
| 2007-09-25 | $47.00 | $59.48 | 0 |
| 2007-09-24 | $47.00 | $59.48 | 4,000 |
| 2007-09-21 | $46.75 | $59.17 | 12,800 |
| 2007-09-20 | $46.95 | $59.42 | 700 |
| 2007-09-19 | $47.15 | $59.67 | 200 |
| 2007-09-18 | $47.20 | $59.74 | 600 |
| 2007-09-17 | $46.70 | $59.10 | 0 |
| 2007-09-14 | $46.70 | $59.10 | 2,000 |
| 2007-09-13 | $46.85 | $59.29 | 800 |
| 2007-09-12 | $47.25 | $58.88 | 2,000 |
| 2007-09-11 | $46.90 | $58.44 | 500 |
| 2007-09-10 | $47.05 | $58.63 | 600 |
| 2007-09-07 | $46.90 | $58.44 | 0 |
| 2007-09-06 | $46.90 | $58.44 | 1,000 |
| 2007-09-05 | $47.25 | $58.88 | 2,800 |
| 2007-09-04 | $47.45 | $59.13 | 500 |
| 2007-08-31 | $48.00 | $59.81 | 1,700 |
| 2007-08-30 | $47.00 | $58.57 | 0 |
| 2007-08-29 | $47.00 | $58.57 | 100 |
| 2007-08-28 | $47.00 | $58.57 | 2,500 |
| 2007-08-27 | $46.75 | $58.26 | 300 |
| 2007-08-24 | $46.60 | $58.07 | 0 |
| 2007-08-23 | $46.60 | $58.07 | 1,100 |
| 2007-08-22 | $46.00 | $57.32 | 1,200 |
| 2007-08-21 | $47.05 | $58.63 | 0 |
| 2007-08-20 | $47.05 | $58.63 | 700 |
| 2007-08-17 | $46.50 | $57.95 | 0 |
| 2007-08-16 | $46.50 | $57.95 | 0 |
| 2007-08-15 | $46.50 | $57.95 | 3,600 |
| 2007-08-14 | $46.86 | $58.39 | 0 |
| 2007-08-13 | $46.86 | $58.39 | 200 |
| 2007-08-10 | $46.85 | $58.38 | 5,800 |
| 2007-08-09 | $47.65 | $59.38 | 100 |
| 2007-08-08 | $48.00 | $59.81 | 8,500 |
| 2007-08-07 | $48.00 | $59.81 | 0 |
| 2007-08-06 | $48.00 | $59.81 | 6,000 |
| 2007-08-03 | $47.10 | $58.69 | 2,200 |
| 2007-08-02 | $47.50 | $59.19 | 400 |
| 2007-08-01 | $47.50 | $59.19 | 0 |
| 2007-07-31 | $47.50 | $59.19 | 4,000 |
| 2007-07-30 | $48.50 | $60.44 | 300 |
| 2007-07-27 | $48.75 | $60.75 | 0 |
| 2007-07-26 | $48.75 | $60.75 | 0 |
| 2007-07-25 | $48.75 | $60.75 | 200 |
| 2007-07-24 | $49.05 | $61.12 | 0 |
| 2007-07-23 | $49.05 | $61.12 | 0 |
| 2007-07-20 | $49.05 | $61.12 | 100 |
| 2007-07-19 | $48.80 | $60.81 | 400 |
| 2007-07-18 | $49.05 | $61.12 | 1,100 |
| 2007-07-17 | $49.00 | $61.06 | 0 |
| 2007-07-16 | $49.00 | $61.06 | 100 |
| 2007-07-13 | $49.00 | $61.06 | 400 |
| 2007-07-12 | $48.60 | $60.56 | 9,600 |
| 2007-07-11 | $48.85 | $60.87 | 100 |
| 2007-07-10 | $49.00 | $61.06 | 3,600 |
| 2007-07-09 | $48.65 | $60.62 | 0 |
| 2007-07-06 | $48.65 | $60.62 | 2,300 |
| 2007-07-05 | $48.50 | $60.44 | 1,500 |
| 2007-07-03 | $48.55 | $60.50 | 3,700 |
| 2007-07-02 | $48.60 | $60.56 | 0 |
| 2007-06-29 | $48.60 | $60.56 | 200 |
| 2007-06-28 | $48.54 | $60.49 | 0 |
| 2007-06-27 | $48.54 | $60.49 | 370,700 |
| 2007-06-26 | $48.24 | $60.11 | 0 |
| 2007-06-25 | $48.24 | $60.11 | 1,400 |
| 2007-06-22 | $48.35 | $60.25 | 0 |
| 2007-06-21 | $48.35 | $60.25 | 0 |
| 2007-06-20 | $48.35 | $60.25 | 200 |
| 2007-06-19 | $48.60 | $60.56 | 700 |
| 2007-06-18 | $48.05 | $59.88 | 300 |
| 2007-06-15 | $48.05 | $59.88 | 300 |
| 2007-06-14 | $48.01 | $59.83 | 200 |
| 2007-06-13 | $48.25 | $60.13 | 200 |
| 2007-06-12 | $49.00 | $60.16 | 3,200 |
| 2007-06-11 | $49.80 | $61.14 | 0 |
| 2007-06-08 | $49.80 | $61.14 | 0 |
| 2007-06-07 | $49.80 | $61.14 | 700 |
| 2007-06-06 | $49.79 | $61.13 | 2,300 |
| 2007-06-05 | $50.10 | $61.51 | 0 |
| 2007-06-04 | $50.10 | $61.51 | 0 |
| 2007-06-01 | $50.10 | $61.51 | 0 |
| 2007-05-31 | $50.10 | $61.51 | 0 |
| 2007-05-30 | $50.10 | $61.51 | 65,700 |
| 2007-05-29 | $49.90 | $61.26 | 1,600 |
| 2007-05-25 | $49.95 | $61.32 | 143,300 |
| 2007-05-24 | $49.80 | $61.14 | 300 |
| 2007-05-23 | $50.00 | $61.38 | 0 |
| 2007-05-22 | $50.00 | $61.38 | 800 |
| 2007-05-21 | $50.05 | $61.44 | 1,700 |
| 2007-05-18 | $50.15 | $61.57 | 0 |
| 2007-05-17 | $50.15 | $61.57 | 5,700 |
| 2007-05-16 | $50.21 | $61.64 | 5,400 |
| 2007-05-15 | $50.20 | $61.63 | 2,900 |
| 2007-05-14 | $50.20 | $61.63 | 0 |
| 2007-05-11 | $50.20 | $61.63 | 200 |
| 2007-05-10 | $50.15 | $61.57 | 2,000 |
| 2007-05-09 | $50.15 | $61.57 | 285,100 |
| 2007-05-08 | $50.00 | $61.38 | 54,300 |
| 2007-05-07 | $50.00 | $61.38 | 1,400 |
| 2007-05-04 | $50.36 | $61.83 | 800 |
| 2007-05-03 | $50.00 | $61.38 | 0 |
| 2007-05-02 | $50.00 | $61.38 | 200 |
| 2007-05-01 | $50.25 | $61.69 | 0 |
| 2007-04-30 | $50.25 | $61.69 | 600 |
| 2007-04-27 | $49.79 | $61.13 | 900 |
| 2007-04-26 | $49.80 | $61.14 | 900 |
| 2007-04-25 | $49.97 | $61.35 | 57,000 |
| 2007-04-24 | $49.85 | $61.20 | 0 |
| 2007-04-23 | $49.85 | $61.20 | 1,300 |
| 2007-04-20 | $50.15 | $61.57 | 0 |
| 2007-04-19 | $50.15 | $61.57 | 400 |
| 2007-04-18 | $49.85 | $61.20 | 3,600 |
| 2007-04-17 | $49.79 | $61.13 | 500 |
| 2007-04-16 | $49.78 | $61.11 | 700 |
| 2007-04-13 | $49.78 | $61.11 | 400 |
| 2007-04-12 | $49.82 | $61.16 | 200 |
| 2007-04-11 | $49.87 | $61.22 | 0 |
| 2007-04-10 | $49.87 | $61.22 | 1,800 |
| 2007-04-09 | $49.57 | $60.86 | 400 |
| 2007-04-05 | $49.60 | $60.89 | 500 |
| 2007-04-04 | $49.70 | $61.02 | 0 |
| 2007-04-03 | $49.70 | $61.02 | 400 |
| 2007-04-02 | $49.84 | $61.19 | 700 |
| 2007-03-30 | $49.60 | $60.89 | 0 |
| 2007-03-29 | $49.60 | $60.89 | 500 |
| 2007-03-28 | $49.60 | $60.89 | 0 |
| 2007-03-27 | $49.60 | $60.89 | 1,000 |
| 2007-03-26 | $49.65 | $60.95 | 9,400 |
| 2007-03-23 | $49.60 | $60.89 | 5,700 |
| 2007-03-22 | $49.62 | $60.92 | 0 |
| 2007-03-21 | $49.62 | $60.92 | 1,800 |
| 2007-03-20 | $49.60 | $60.89 | 1,000 |
| 2007-03-19 | $49.60 | $60.89 | 500 |
| 2007-03-16 | $49.61 | $60.90 | 0 |
| 2007-03-15 | $49.61 | $60.90 | 26,500 |
| 2007-03-14 | $49.60 | $60.89 | 800 |
| 2007-03-13 | $49.60 | $60.89 | 3,100 |
| 2007-03-12 | $50.30 | $60.86 | 1,600 |
| 2007-03-09 | $50.35 | $60.92 | 0 |
| 2007-03-08 | $50.35 | $60.92 | 0 |
| 2007-03-07 | $50.35 | $60.92 | 600 |
| 2007-03-06 | $50.35 | $60.92 | 7,500 |
| 2007-03-05 | $50.40 | $60.98 | 14,000 |
| 2007-03-02 | $50.40 | $60.98 | 5,500 |
| 2007-03-01 | $50.45 | $61.04 | 3,000 |
| 2007-02-28 | $50.21 | $60.75 | 100 |
| 2007-02-27 | $50.45 | $61.04 | 0 |
| 2007-02-26 | $50.45 | $61.04 | 0 |
| 2007-02-23 | $50.45 | $61.04 | 3,700 |
| 2007-02-22 | $50.24 | $60.79 | 0 |
| 2007-02-21 | $50.24 | $60.79 | 2,800 |
| 2007-02-20 | $50.00 | $60.50 | 0 |
| 2007-02-16 | $50.00 | $60.50 | 6,000 |
| 2007-02-15 | $50.00 | $60.50 | 1,800 |
| 2007-02-14 | $50.00 | $60.50 | 700 |
| 2007-02-13 | $50.00 | $60.50 | 700 |
| 2007-02-12 | $50.30 | $60.86 | 4,400 |
| 2007-02-09 | $49.60 | $60.01 | 24,300 |
| 2007-02-08 | $49.66 | $60.09 | 400 |
| 2007-02-07 | $49.70 | $60.13 | 200 |
| 2007-02-06 | $49.50 | $59.89 | 2,000 |
| 2007-02-05 | $49.65 | $60.07 | 200 |
| 2007-02-02 | $49.91 | $60.39 | 500 |
| 2007-02-01 | $49.66 | $60.09 | 400 |
| 2007-01-31 | $49.85 | $60.32 | 800 |
| 2007-01-30 | $49.50 | $59.89 | 700 |
| 2007-01-29 | $50.00 | $60.50 | 100 |
| 2007-01-26 | $50.10 | $60.62 | 2,000 |
| 2007-01-25 | $49.90 | $60.38 | 0 |
| 2007-01-24 | $49.90 | $60.38 | 0 |
| 2007-01-23 | $49.90 | $60.38 | 0 |
| 2007-01-22 | $49.90 | $60.38 | 500 |
| 2007-01-19 | $49.45 | $59.83 | 0 |
| 2007-01-18 | $49.45 | $59.83 | 0 |
| 2007-01-17 | $49.45 | $59.83 | 800 |
| 2007-01-16 | $49.60 | $60.01 | 100 |
| 2007-01-12 | $49.75 | $60.20 | 1,800 |
| 2007-01-11 | $49.15 | $59.47 | 1,300 |
| 2007-01-10 | $49.09 | $59.40 | 200 |
| 2007-01-09 | $49.09 | $59.40 | 300 |
| 2007-01-08 | $49.10 | $59.41 | 2,500 |
| 2007-01-05 | $49.15 | $59.47 | 0 |
| 2007-01-04 | $49.15 | $59.47 | 100 |
| 2007-01-03 | $49.20 | $59.53 | 600 |