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
- 2003-05-02 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 | $36.00 | $46.95 | 2,000 |
| 2007-12-28 | $35.84 | $46.74 | 4,600 |
| 2007-12-27 | $36.34 | $47.39 | 5,200 |
| 2007-12-26 | $34.84 | $45.44 | 7,600 |
| 2007-12-24 | $35.54 | $46.35 | 2,300 |
| 2007-12-21 | $35.32 | $46.06 | 28,900 |
| 2007-12-20 | $37.58 | $49.01 | 9,300 |
| 2007-12-19 | $36.00 | $46.95 | 8,000 |
| 2007-12-18 | $37.00 | $48.25 | 6,100 |
| 2007-12-17 | $36.16 | $47.16 | 5,300 |
| 2007-12-14 | $36.07 | $47.04 | 6,500 |
| 2007-12-13 | $35.70 | $46.56 | 7,900 |
| 2007-12-12 | $38.83 | $49.80 | 5,200 |
| 2007-12-11 | $37.09 | $47.57 | 4,500 |
| 2007-12-10 | $37.25 | $47.78 | 3,700 |
| 2007-12-07 | $37.50 | $48.10 | 7,800 |
| 2007-12-06 | $36.50 | $46.82 | 7,900 |
| 2007-12-05 | $35.50 | $45.53 | 8,300 |
| 2007-12-04 | $36.40 | $46.69 | 8,300 |
| 2007-12-03 | $36.00 | $46.17 | 4,300 |
| 2007-11-30 | $36.00 | $46.17 | 2,200 |
| 2007-11-29 | $34.85 | $44.70 | 6,200 |
| 2007-11-28 | $36.10 | $46.30 | 11,400 |
| 2007-11-27 | $34.80 | $44.64 | 201,500 |
| 2007-11-26 | $35.00 | $44.89 | 1,700 |
| 2007-11-23 | $35.00 | $44.89 | 3,600 |
| 2007-11-21 | $32.00 | $41.04 | 9,800 |
| 2007-11-20 | $35.31 | $45.29 | 1,600 |
| 2007-11-19 | $37.75 | $48.42 | 20,300 |
| 2007-11-16 | $38.30 | $49.13 | 800 |
| 2007-11-15 | $38.70 | $49.64 | 500 |
| 2007-11-14 | $38.75 | $49.70 | 300 |
| 2007-11-13 | $39.15 | $50.22 | 400 |
| 2007-11-12 | $39.90 | $51.18 | 300 |
| 2007-11-09 | $40.35 | $51.75 | 3,700 |
| 2007-11-08 | $40.60 | $52.08 | 400 |
| 2007-11-07 | $41.10 | $52.72 | 0 |
| 2007-11-06 | $41.10 | $52.72 | 1,100 |
| 2007-11-05 | $40.85 | $52.40 | 0 |
| 2007-11-02 | $40.85 | $52.40 | 800 |
| 2007-11-01 | $41.45 | $53.17 | 300 |
| 2007-10-31 | $41.85 | $53.68 | 0 |
| 2007-10-30 | $41.85 | $53.68 | 500 |
| 2007-10-29 | $41.35 | $53.04 | 3,000 |
| 2007-10-26 | $41.85 | $53.68 | 0 |
| 2007-10-25 | $41.85 | $53.68 | 0 |
| 2007-10-24 | $41.85 | $53.68 | 2,300 |
| 2007-10-23 | $42.10 | $54.00 | 400 |
| 2007-10-22 | $41.85 | $53.68 | 0 |
| 2007-10-19 | $41.85 | $53.68 | 0 |
| 2007-10-18 | $41.85 | $53.68 | 1,900 |
| 2007-10-17 | $42.05 | $53.93 | 200 |
| 2007-10-16 | $42.55 | $54.58 | 0 |
| 2007-10-15 | $42.55 | $54.58 | 0 |
| 2007-10-12 | $42.55 | $54.58 | 200 |
| 2007-10-11 | $42.05 | $53.93 | 0 |
| 2007-10-10 | $42.05 | $53.93 | 2,200 |
| 2007-10-09 | $41.85 | $53.68 | 300 |
| 2007-10-08 | $41.85 | $53.68 | 0 |
| 2007-10-05 | $41.85 | $53.68 | 600 |
| 2007-10-04 | $41.80 | $53.61 | 0 |
| 2007-10-03 | $41.80 | $53.61 | 1,500 |
| 2007-10-02 | $42.75 | $54.83 | 1,400 |
| 2007-10-01 | $41.50 | $53.23 | 1,000 |
| 2007-09-28 | $42.35 | $54.32 | 0 |
| 2007-09-27 | $42.35 | $54.32 | 500 |
| 2007-09-26 | $41.85 | $53.68 | 400 |
| 2007-09-25 | $42.10 | $54.00 | 0 |
| 2007-09-24 | $42.10 | $54.00 | 300 |
| 2007-09-21 | $42.30 | $54.26 | 400 |
| 2007-09-20 | $41.70 | $53.49 | 1,100 |
| 2007-09-19 | $41.65 | $53.42 | 2,900 |
| 2007-09-18 | $42.65 | $54.70 | 200 |
| 2007-09-17 | $42.30 | $54.26 | 0 |
| 2007-09-14 | $42.30 | $54.26 | 1,300 |
| 2007-09-13 | $42.45 | $54.45 | 300 |
| 2007-09-12 | $43.50 | $54.97 | 1,000 |
| 2007-09-11 | $43.85 | $55.41 | 300 |
| 2007-09-10 | $43.77 | $55.31 | 1,100 |
| 2007-09-07 | $43.00 | $54.34 | 3,000 |
| 2007-09-06 | $42.55 | $53.77 | 700 |
| 2007-09-05 | $42.45 | $53.65 | 2,200 |
| 2007-09-04 | $43.05 | $54.40 | 2,900 |
| 2007-08-31 | $43.05 | $54.40 | 500 |
| 2007-08-30 | $42.75 | $54.02 | 0 |
| 2007-08-29 | $42.75 | $54.02 | 0 |
| 2007-08-28 | $42.75 | $54.02 | 1,500 |
| 2007-08-27 | $42.30 | $53.46 | 600 |
| 2007-08-24 | $42.80 | $54.09 | 3,300 |
| 2007-08-23 | $42.05 | $53.14 | 200 |
| 2007-08-22 | $41.90 | $52.95 | 2,300 |
| 2007-08-21 | $41.65 | $52.63 | 900 |
| 2007-08-20 | $41.75 | $52.76 | 500 |
| 2007-08-17 | $41.55 | $52.51 | 200 |
| 2007-08-16 | $41.75 | $52.76 | 2,100 |
| 2007-08-15 | $42.15 | $53.27 | 200 |
| 2007-08-14 | $42.40 | $53.58 | 1,000 |
| 2007-08-13 | $41.60 | $52.57 | 200 |
| 2007-08-10 | $41.75 | $52.76 | 4,300 |
| 2007-08-09 | $42.55 | $53.77 | 1,300 |
| 2007-08-08 | $43.00 | $54.34 | 3,700 |
| 2007-08-07 | $42.05 | $53.14 | 1,300 |
| 2007-08-06 | $41.90 | $52.95 | 500 |
| 2007-08-03 | $42.60 | $53.84 | 1,600 |
| 2007-08-02 | $43.50 | $54.97 | 1,300 |
| 2007-08-01 | $43.25 | $54.66 | 500 |
| 2007-07-31 | $43.15 | $54.53 | 1,000 |
| 2007-07-30 | $43.00 | $54.34 | 800 |
| 2007-07-27 | $43.25 | $54.66 | 300 |
| 2007-07-26 | $43.00 | $54.34 | 2,800 |
| 2007-07-25 | $43.00 | $54.34 | 100 |
| 2007-07-24 | $43.22 | $54.62 | 500 |
| 2007-07-23 | $43.55 | $55.04 | 600 |
| 2007-07-20 | $43.70 | $55.23 | 0 |
| 2007-07-19 | $43.70 | $55.23 | 1,600 |
| 2007-07-18 | $43.75 | $55.29 | 2,000 |
| 2007-07-17 | $43.45 | $54.91 | 1,100 |
| 2007-07-16 | $43.50 | $54.97 | 600 |
| 2007-07-13 | $43.25 | $54.66 | 300 |
| 2007-07-12 | $43.70 | $55.23 | 2,100 |
| 2007-07-11 | $44.45 | $56.17 | 700 |
| 2007-07-10 | $44.25 | $55.92 | 0 |
| 2007-07-09 | $44.25 | $55.92 | 500 |
| 2007-07-06 | $44.55 | $56.30 | 100 |
| 2007-07-05 | $44.50 | $56.24 | 0 |
| 2007-07-03 | $44.50 | $56.24 | 500 |
| 2007-07-02 | $44.62 | $56.39 | 0 |
| 2007-06-29 | $44.62 | $56.39 | 0 |
| 2007-06-28 | $44.62 | $56.39 | 0 |
| 2007-06-27 | $44.62 | $56.39 | 200 |
| 2007-06-26 | $44.75 | $56.55 | 200 |
| 2007-06-25 | $44.90 | $56.74 | 1,000 |
| 2007-06-22 | $44.45 | $56.17 | 700 |
| 2007-06-21 | $44.77 | $56.58 | 500 |
| 2007-06-20 | $44.86 | $56.69 | 300 |
| 2007-06-19 | $45.00 | $56.87 | 700 |
| 2007-06-18 | $44.75 | $56.55 | 400 |
| 2007-06-15 | $45.25 | $57.18 | 700 |
| 2007-06-14 | $45.00 | $56.87 | 0 |
| 2007-06-13 | $45.00 | $56.87 | 1,300 |
| 2007-06-12 | $45.50 | $56.69 | 300 |
| 2007-06-11 | $45.55 | $56.75 | 500 |
| 2007-06-08 | $46.00 | $57.31 | 0 |
| 2007-06-07 | $46.00 | $57.31 | 700 |
| 2007-06-06 | $45.83 | $57.10 | 200 |
| 2007-06-05 | $45.40 | $56.57 | 101,100 |
| 2007-06-04 | $46.15 | $57.50 | 100 |
| 2007-06-01 | $46.30 | $57.69 | 1,300 |
| 2007-05-31 | $46.86 | $58.38 | 7,700 |
| 2007-05-30 | $48.08 | $59.90 | 400 |
| 2007-05-29 | $48.00 | $59.80 | 2,000 |
| 2007-05-25 | $47.13 | $58.72 | 200 |
| 2007-05-24 | $47.29 | $58.92 | 900 |
| 2007-05-23 | $47.15 | $58.75 | 0 |
| 2007-05-22 | $47.15 | $58.75 | 200 |
| 2007-05-21 | $47.33 | $58.97 | 1,800 |
| 2007-05-18 | $47.70 | $59.43 | 200 |
| 2007-05-17 | $47.50 | $59.18 | 800 |
| 2007-05-16 | $47.74 | $59.48 | 1,600 |
| 2007-05-15 | $47.60 | $59.31 | 400 |
| 2007-05-14 | $48.10 | $59.93 | 0 |
| 2007-05-11 | $48.10 | $59.93 | 1,600 |
| 2007-05-10 | $47.69 | $59.42 | 119,000 |
| 2007-05-09 | $47.65 | $59.37 | 0 |
| 2007-05-08 | $47.65 | $59.37 | 700 |
| 2007-05-07 | $48.20 | $60.05 | 300 |
| 2007-05-04 | $47.85 | $59.62 | 300 |
| 2007-05-03 | $47.65 | $59.37 | 0 |
| 2007-05-02 | $47.65 | $59.37 | 0 |
| 2007-05-01 | $47.65 | $59.37 | 500 |
| 2007-04-30 | $47.89 | $59.67 | 100 |
| 2007-04-27 | $47.60 | $59.31 | 0 |
| 2007-04-26 | $47.60 | $59.31 | 200 |
| 2007-04-25 | $47.45 | $59.12 | 0 |
| 2007-04-24 | $47.45 | $59.12 | 1,500 |
| 2007-04-23 | $47.62 | $59.33 | 0 |
| 2007-04-20 | $47.62 | $59.33 | 200 |
| 2007-04-19 | $47.80 | $59.56 | 0 |
| 2007-04-18 | $47.80 | $59.56 | 200 |
| 2007-04-17 | $48.23 | $60.09 | 400 |
| 2007-04-16 | $48.90 | $60.93 | 300 |
| 2007-04-13 | $49.00 | $61.05 | 1,000 |
| 2007-04-12 | $47.85 | $59.62 | 200 |
| 2007-04-11 | $47.56 | $59.26 | 26,800 |
| 2007-04-10 | $47.95 | $59.74 | 300 |
| 2007-04-09 | $47.86 | $59.63 | 600 |
| 2007-04-05 | $47.83 | $59.59 | 2,400 |
| 2007-04-04 | $47.13 | $58.72 | 200,200 |
| 2007-04-03 | $48.15 | $59.99 | 0 |
| 2007-04-02 | $48.15 | $59.99 | 200 |
| 2007-03-30 | $48.65 | $60.61 | 300 |
| 2007-03-29 | $49.00 | $61.05 | 500 |
| 2007-03-28 | $48.50 | $60.43 | 1,000 |
| 2007-03-27 | $48.29 | $60.17 | 0 |
| 2007-03-26 | $48.29 | $60.17 | 300 |
| 2007-03-23 | $47.84 | $59.61 | 0 |
| 2007-03-22 | $47.84 | $59.61 | 1,600 |
| 2007-03-21 | $47.40 | $59.06 | 1,400 |
| 2007-03-20 | $47.58 | $59.28 | 0 |
| 2007-03-19 | $47.58 | $59.28 | 1,600 |
| 2007-03-16 | $47.05 | $58.62 | 2,500 |
| 2007-03-15 | $47.55 | $59.24 | 100 |
| 2007-03-14 | $47.85 | $59.62 | 6,600 |
| 2007-03-13 | $49.25 | $61.36 | 0 |
| 2007-03-12 | $49.25 | $60.56 | 2,500 |
| 2007-03-09 | $48.75 | $59.95 | 3,900 |
| 2007-03-08 | $49.25 | $60.56 | 1,200 |
| 2007-03-07 | $49.00 | $60.26 | 1,000 |
| 2007-03-06 | $48.75 | $59.95 | 3,800 |
| 2007-03-05 | $48.00 | $59.03 | 200 |
| 2007-03-02 | $48.25 | $59.33 | 600 |
| 2007-03-01 | $47.75 | $58.72 | 900 |
| 2007-02-28 | $47.35 | $58.23 | 1,000 |
| 2007-02-27 | $47.01 | $57.81 | 200 |
| 2007-02-26 | $47.39 | $58.28 | 3,200 |
| 2007-02-23 | $47.60 | $58.53 | 7,300 |
| 2007-02-22 | $47.20 | $58.04 | 0 |
| 2007-02-21 | $47.20 | $58.04 | 500 |
| 2007-02-20 | $46.65 | $57.37 | 500 |
| 2007-02-16 | $47.00 | $57.80 | 1,500 |
| 2007-02-15 | $47.25 | $58.10 | 2,500 |
| 2007-02-14 | $47.20 | $58.04 | 0 |
| 2007-02-13 | $47.20 | $58.04 | 2,500 |
| 2007-02-12 | $46.75 | $57.49 | 2,100 |
| 2007-02-09 | $47.00 | $57.80 | 2,000 |
| 2007-02-08 | $47.00 | $57.80 | 1,600 |
| 2007-02-07 | $46.75 | $57.49 | 600 |
| 2007-02-06 | $47.15 | $57.98 | 100 |
| 2007-02-05 | $47.25 | $58.10 | 200 |
| 2007-02-02 | $47.15 | $57.98 | 100 |
| 2007-02-01 | $47.00 | $57.80 | 200 |
| 2007-01-31 | $46.50 | $57.18 | 500 |
| 2007-01-30 | $45.95 | $56.51 | 200 |
| 2007-01-29 | $45.60 | $56.08 | 200 |
| 2007-01-26 | $45.55 | $56.01 | 300 |
| 2007-01-25 | $45.75 | $56.26 | 1,900 |
| 2007-01-24 | $46.25 | $56.87 | 2,900 |
| 2007-01-23 | $47.15 | $57.98 | 3,700 |
| 2007-01-22 | $47.50 | $58.41 | 400 |
| 2007-01-19 | $47.50 | $58.41 | 0 |
| 2007-01-18 | $47.50 | $58.41 | 0 |
| 2007-01-17 | $47.50 | $58.41 | 300 |
| 2007-01-16 | $47.65 | $58.60 | 300 |
| 2007-01-12 | $47.66 | $58.61 | 2,900 |
| 2007-01-11 | $47.10 | $57.92 | 700 |
| 2007-01-10 | $46.55 | $57.24 | 0 |
| 2007-01-09 | $46.55 | $57.24 | 300 |
| 2007-01-08 | $46.55 | $57.24 | 400 |
| 2007-01-05 | $46.25 | $56.87 | 100 |
| 2007-01-04 | $46.35 | $57.00 | 7,800 |
| 2007-01-03 | $45.45 | $55.89 | 600 |