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
- 2000-08-17 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 | $27.20 | $31.37 | 45,600 |
| 2007-12-28 | $27.85 | $32.12 | 10,300 |
| 2007-12-27 | $27.60 | $31.83 | 72,100 |
| 2007-12-26 | $30.25 | $34.89 | 1,700 |
| 2007-12-24 | $29.82 | $34.39 | 2,200 |
| 2007-12-21 | $30.48 | $35.16 | 1,300 |
| 2007-12-20 | $29.50 | $34.03 | 6,000 |
| 2007-12-19 | $29.50 | $34.03 | 8,000 |
| 2007-12-18 | $29.75 | $34.31 | 4,900 |
| 2007-12-17 | $30.33 | $34.98 | 3,000 |
| 2007-12-14 | $31.00 | $35.76 | 500 |
| 2007-12-13 | $30.66 | $35.36 | 1,400 |
| 2007-12-12 | $31.30 | $35.44 | 2,200 |
| 2007-12-11 | $31.00 | $35.10 | 2,800 |
| 2007-12-10 | $31.50 | $35.67 | 19,400 |
| 2007-12-07 | $30.90 | $34.99 | 2,600 |
| 2007-12-06 | $31.25 | $35.38 | 1,000 |
| 2007-12-05 | $32.25 | $36.52 | 1,400 |
| 2007-12-04 | $33.51 | $37.94 | 1,400 |
| 2007-12-03 | $34.66 | $39.24 | 1,300 |
| 2007-11-30 | $34.91 | $39.53 | 4,000 |
| 2007-11-29 | $36.85 | $41.72 | 7,400 |
| 2007-11-28 | $39.00 | $44.16 | 0 |
| 2007-11-27 | $39.00 | $44.16 | 0 |
| 2007-11-26 | $39.00 | $44.16 | 200 |
| 2007-11-23 | $40.00 | $45.29 | 0 |
| 2007-11-21 | $40.00 | $45.29 | 400 |
| 2007-11-20 | $39.95 | $45.23 | 400 |
| 2007-11-19 | $40.50 | $45.86 | 0 |
| 2007-11-16 | $40.50 | $45.86 | 0 |
| 2007-11-15 | $40.50 | $45.86 | 0 |
| 2007-11-14 | $40.50 | $45.86 | 0 |
| 2007-11-13 | $40.50 | $45.86 | 4,100 |
| 2007-11-12 | $41.25 | $46.71 | 0 |
| 2007-11-09 | $41.25 | $46.71 | 500 |
| 2007-11-08 | $40.86 | $46.26 | 400 |
| 2007-11-07 | $41.36 | $46.83 | 0 |
| 2007-11-06 | $41.36 | $46.83 | 400 |
| 2007-11-05 | $40.86 | $46.26 | 700 |
| 2007-11-02 | $41.25 | $46.71 | 1,200 |
| 2007-11-01 | $42.00 | $47.55 | 400 |
| 2007-10-31 | $42.50 | $48.12 | 2,700 |
| 2007-10-30 | $41.40 | $46.88 | 0 |
| 2007-10-29 | $41.40 | $46.88 | 0 |
| 2007-10-26 | $41.40 | $46.88 | 0 |
| 2007-10-25 | $41.40 | $46.88 | 0 |
| 2007-10-24 | $41.40 | $46.88 | 300 |
| 2007-10-23 | $41.90 | $47.44 | 0 |
| 2007-10-22 | $41.90 | $47.44 | 800 |
| 2007-10-19 | $41.50 | $46.99 | 9,900 |
| 2007-10-18 | $40.55 | $45.91 | 2,300 |
| 2007-10-17 | $41.85 | $47.39 | 100 |
| 2007-10-16 | $42.75 | $48.40 | 0 |
| 2007-10-15 | $42.75 | $48.40 | 1,400 |
| 2007-10-12 | $42.35 | $47.95 | 0 |
| 2007-10-11 | $42.35 | $47.95 | 400 |
| 2007-10-10 | $42.85 | $48.52 | 0 |
| 2007-10-09 | $42.85 | $48.52 | 1,000 |
| 2007-10-08 | $42.74 | $48.39 | 0 |
| 2007-10-05 | $42.74 | $48.39 | 0 |
| 2007-10-04 | $42.74 | $48.39 | 0 |
| 2007-10-03 | $42.74 | $48.39 | 0 |
| 2007-10-02 | $42.74 | $48.39 | 300 |
| 2007-10-01 | $42.99 | $48.68 | 0 |
| 2007-09-28 | $42.99 | $48.68 | 1,800 |
| 2007-09-27 | $41.79 | $47.32 | 0 |
| 2007-09-26 | $41.79 | $47.32 | 0 |
| 2007-09-25 | $41.79 | $47.32 | 100 |
| 2007-09-24 | $42.29 | $47.88 | 100 |
| 2007-09-21 | $42.79 | $48.45 | 300 |
| 2007-09-20 | $43.04 | $48.73 | 0 |
| 2007-09-19 | $43.04 | $48.73 | 0 |
| 2007-09-18 | $43.04 | $48.73 | 900 |
| 2007-09-17 | $43.00 | $48.69 | 2,000 |
| 2007-09-14 | $42.35 | $47.95 | 100 |
| 2007-09-13 | $42.87 | $48.54 | 0 |
| 2007-09-12 | $42.87 | $47.89 | 0 |
| 2007-09-11 | $42.87 | $47.89 | 0 |
| 2007-09-10 | $42.87 | $47.89 | 0 |
| 2007-09-07 | $42.87 | $47.89 | 0 |
| 2007-09-06 | $42.87 | $47.89 | 0 |
| 2007-09-05 | $42.87 | $47.89 | 235,000 |
| 2007-09-04 | $43.00 | $48.04 | 300 |
| 2007-08-31 | $43.35 | $48.43 | 300 |
| 2007-08-30 | $43.00 | $48.04 | 200 |
| 2007-08-29 | $43.25 | $48.31 | 0 |
| 2007-08-28 | $43.25 | $48.31 | 0 |
| 2007-08-27 | $43.25 | $48.31 | 300 |
| 2007-08-24 | $43.50 | $48.59 | 0 |
| 2007-08-23 | $43.50 | $48.59 | 0 |
| 2007-08-22 | $43.50 | $48.59 | 300 |
| 2007-08-21 | $43.65 | $48.76 | 0 |
| 2007-08-20 | $43.65 | $48.76 | 0 |
| 2007-08-17 | $43.65 | $48.76 | 0 |
| 2007-08-16 | $43.65 | $48.76 | 0 |
| 2007-08-15 | $43.65 | $48.76 | 0 |
| 2007-08-14 | $43.65 | $48.76 | 100 |
| 2007-08-13 | $43.85 | $48.98 | 0 |
| 2007-08-10 | $43.85 | $48.98 | 0 |
| 2007-08-09 | $43.85 | $48.98 | 200 |
| 2007-08-08 | $44.20 | $49.38 | 1,000 |
| 2007-08-07 | $44.00 | $49.15 | 0 |
| 2007-08-06 | $44.00 | $49.15 | 400 |
| 2007-08-03 | $44.30 | $49.49 | 0 |
| 2007-08-02 | $44.30 | $49.49 | 0 |
| 2007-08-01 | $44.30 | $49.49 | 0 |
| 2007-07-31 | $44.30 | $49.49 | 0 |
| 2007-07-30 | $44.30 | $49.49 | 0 |
| 2007-07-27 | $44.30 | $49.49 | 0 |
| 2007-07-26 | $44.30 | $49.49 | 0 |
| 2007-07-25 | $44.30 | $49.49 | 200 |
| 2007-07-24 | $44.50 | $49.71 | 0 |
| 2007-07-23 | $44.50 | $49.71 | 0 |
| 2007-07-20 | $44.50 | $49.71 | 0 |
| 2007-07-19 | $44.50 | $49.71 | 0 |
| 2007-07-18 | $44.50 | $49.71 | 0 |
| 2007-07-17 | $44.50 | $49.71 | 0 |
| 2007-07-16 | $44.50 | $49.71 | 0 |
| 2007-07-13 | $44.50 | $49.71 | 0 |
| 2007-07-12 | $44.50 | $49.71 | 0 |
| 2007-07-11 | $44.50 | $49.71 | 0 |
| 2007-07-10 | $44.50 | $49.71 | 0 |
| 2007-07-09 | $44.50 | $49.71 | 0 |
| 2007-07-06 | $44.50 | $49.71 | 0 |
| 2007-07-05 | $44.50 | $49.71 | 0 |
| 2007-07-03 | $44.50 | $49.71 | 0 |
| 2007-07-02 | $44.50 | $49.71 | 0 |
| 2007-06-29 | $44.50 | $49.71 | 6,200 |
| 2007-06-28 | $44.25 | $49.43 | 300 |
| 2007-06-27 | $44.55 | $49.77 | 0 |
| 2007-06-26 | $44.55 | $49.77 | 0 |
| 2007-06-25 | $44.55 | $49.77 | 0 |
| 2007-06-22 | $44.55 | $49.77 | 0 |
| 2007-06-21 | $44.55 | $49.77 | 0 |
| 2007-06-20 | $44.55 | $49.77 | 0 |
| 2007-06-19 | $44.55 | $49.77 | 600 |
| 2007-06-18 | $45.00 | $50.27 | 0 |
| 2007-06-15 | $45.00 | $50.27 | 0 |
| 2007-06-14 | $45.00 | $50.27 | 0 |
| 2007-06-13 | $45.00 | $50.27 | 0 |
| 2007-06-12 | $45.00 | $49.63 | 150,200 |
| 2007-06-11 | $44.80 | $49.41 | 0 |
| 2007-06-08 | $44.80 | $49.41 | 300 |
| 2007-06-07 | $45.00 | $49.63 | 0 |
| 2007-06-06 | $45.00 | $49.63 | 100 |
| 2007-06-05 | $45.01 | $49.64 | 6,600 |
| 2007-06-04 | $44.01 | $48.54 | 14,000 |
| 2007-06-01 | $45.01 | $49.64 | 100 |
| 2007-05-31 | $45.37 | $50.04 | 100,000 |
| 2007-05-30 | $45.00 | $49.63 | 8,700 |
| 2007-05-29 | $44.60 | $49.19 | 3,400 |
| 2007-05-25 | $44.30 | $48.86 | 0 |
| 2007-05-24 | $44.30 | $48.86 | 0 |
| 2007-05-23 | $44.30 | $48.86 | 0 |
| 2007-05-22 | $44.30 | $48.86 | 100 |
| 2007-05-21 | $44.50 | $49.08 | 0 |
| 2007-05-18 | $44.50 | $49.08 | 800 |
| 2007-05-17 | $44.75 | $49.35 | 0 |
| 2007-05-16 | $44.75 | $49.35 | 200 |
| 2007-05-15 | $45.00 | $49.63 | 6,500 |
| 2007-05-14 | $45.00 | $49.63 | 3,500 |
| 2007-05-11 | $44.75 | $49.35 | 600 |
| 2007-05-10 | $44.60 | $49.19 | 0 |
| 2007-05-09 | $44.60 | $49.19 | 7,000 |
| 2007-05-08 | $44.80 | $49.41 | 0 |
| 2007-05-07 | $44.80 | $49.41 | 0 |
| 2007-05-04 | $44.80 | $49.41 | 200 |
| 2007-05-03 | $44.60 | $49.19 | 0 |
| 2007-05-02 | $44.60 | $49.19 | 9,200 |
| 2007-05-01 | $45.00 | $49.63 | 645,800 |
| 2007-04-30 | $44.01 | $48.54 | 200 |
| 2007-04-27 | $44.00 | $48.53 | 0 |
| 2007-04-26 | $44.00 | $48.53 | 0 |
| 2007-04-25 | $44.00 | $48.53 | 100 |
| 2007-04-24 | $44.05 | $48.58 | 6,200 |
| 2007-04-23 | $44.65 | $49.24 | 700 |
| 2007-04-20 | $44.16 | $48.70 | 0 |
| 2007-04-19 | $44.16 | $48.70 | 10,000 |
| 2007-04-18 | $44.70 | $49.30 | 0 |
| 2007-04-17 | $44.70 | $49.30 | 0 |
| 2007-04-16 | $44.70 | $49.30 | 0 |
| 2007-04-13 | $44.70 | $49.30 | 0 |
| 2007-04-12 | $44.70 | $49.30 | 0 |
| 2007-04-11 | $44.70 | $49.30 | 0 |
| 2007-04-10 | $44.70 | $49.30 | 35,000 |
| 2007-04-09 | $44.35 | $48.91 | 0 |
| 2007-04-05 | $44.35 | $48.91 | 0 |
| 2007-04-04 | $44.35 | $48.91 | 500 |
| 2007-04-03 | $44.35 | $48.91 | 5,200 |
| 2007-04-02 | $44.85 | $49.46 | 0 |
| 2007-03-30 | $44.85 | $49.46 | 0 |
| 2007-03-29 | $44.85 | $49.46 | 376,200 |
| 2007-03-28 | $44.80 | $49.41 | 0 |
| 2007-03-27 | $44.80 | $49.41 | 0 |
| 2007-03-26 | $44.80 | $49.41 | 601,000 |
| 2007-03-23 | $44.73 | $49.33 | 575,000 |
| 2007-03-22 | $45.25 | $49.90 | 0 |
| 2007-03-21 | $45.25 | $49.90 | 0 |
| 2007-03-20 | $45.25 | $49.90 | 0 |
| 2007-03-19 | $45.25 | $49.90 | 0 |
| 2007-03-16 | $45.25 | $49.90 | 1,250,000 |
| 2007-03-15 | $45.20 | $49.85 | 0 |
| 2007-03-14 | $45.20 | $49.85 | 105,700 |
| 2007-03-13 | $45.86 | $50.58 | 0 |
| 2007-03-12 | $45.86 | $49.94 | 0 |
| 2007-03-09 | $45.86 | $49.94 | 40,000 |
| 2007-03-08 | $46.05 | $50.15 | 0 |
| 2007-03-07 | $46.05 | $50.15 | 0 |
| 2007-03-06 | $46.05 | $50.15 | 10,000 |
| 2007-03-05 | $46.00 | $50.10 | 9,400 |
| 2007-03-02 | $45.75 | $49.82 | 0 |
| 2007-03-01 | $45.75 | $49.82 | 46,100 |
| 2007-02-28 | $45.70 | $49.77 | 0 |
| 2007-02-27 | $45.70 | $49.77 | 110,500 |
| 2007-02-26 | $45.70 | $49.77 | 300 |
| 2007-02-23 | $45.90 | $49.99 | 30,100 |
| 2007-02-22 | $45.37 | $49.41 | 1,098,300 |
| 2007-02-21 | $45.15 | $49.17 | 9,900 |
| 2007-02-20 | $45.25 | $49.28 | 25,200 |
| 2007-02-16 | $44.40 | $48.35 | 100 |
| 2007-02-15 | $44.65 | $48.63 | 200 |
| 2007-02-14 | $45.00 | $49.01 | 150,000 |
| 2007-02-13 | $45.00 | $49.01 | 200,000 |
| 2007-02-12 | $45.13 | $49.15 | 148,400 |
| 2007-02-09 | $44.64 | $48.62 | 0 |
| 2007-02-08 | $44.64 | $48.62 | 0 |
| 2007-02-07 | $44.64 | $48.62 | 231,200 |
| 2007-02-06 | $44.90 | $48.90 | 1,000 |
| 2007-02-05 | $44.50 | $48.46 | 1,200 |
| 2007-02-02 | $44.45 | $48.41 | 0 |
| 2007-02-01 | $44.45 | $48.41 | 300 |
| 2007-01-31 | $44.95 | $48.95 | 0 |
| 2007-01-30 | $44.95 | $48.95 | 200,300 |
| 2007-01-29 | $44.50 | $48.46 | 0 |
| 2007-01-26 | $44.50 | $48.46 | 428,800 |
| 2007-01-25 | $44.02 | $47.94 | 448,100 |
| 2007-01-24 | $43.65 | $47.54 | 0 |
| 2007-01-23 | $43.65 | $47.54 | 643,500 |
| 2007-01-22 | $43.48 | $47.35 | 39,600 |
| 2007-01-19 | $43.05 | $46.88 | 0 |
| 2007-01-18 | $43.05 | $46.88 | 500 |
| 2007-01-17 | $43.40 | $47.26 | 0 |
| 2007-01-16 | $43.40 | $47.26 | 600 |
| 2007-01-12 | $43.20 | $47.05 | 500 |
| 2007-01-11 | $43.35 | $47.21 | 260,000 |
| 2007-01-10 | $43.40 | $47.26 | 1,205,600 |
| 2007-01-09 | $43.13 | $46.97 | 610,800 |
| 2007-01-08 | $42.75 | $46.56 | 405,600 |
| 2007-01-05 | $43.10 | $46.94 | 206,800 |
| 2007-01-04 | $42.70 | $46.50 | 0 |
| 2007-01-03 | $42.70 | $46.50 | 0 |