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
- 2001-10-31 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 | $35.72 | $35.72 | 900 |
| 2007-12-28 | $35.88 | $35.88 | 200 |
| 2007-12-27 | $35.66 | $35.66 | 800 |
| 2007-12-26 | $35.30 | $35.30 | 0 |
| 2007-12-24 | $35.30 | $35.30 | 300 |
| 2007-12-21 | $34.84 | $34.84 | 0 |
| 2007-12-20 | $34.84 | $34.84 | 0 |
| 2007-12-19 | $34.84 | $34.84 | 100 |
| 2007-12-18 | $35.60 | $35.60 | 0 |
| 2007-12-17 | $35.60 | $35.60 | 1,000 |
| 2007-12-14 | $35.09 | $35.09 | 1,000 |
| 2007-12-13 | $34.88 | $34.88 | 1,400 |
| 2007-12-12 | $35.81 | $35.81 | 700 |
| 2007-12-11 | $36.21 | $36.21 | 11,600 |
| 2007-12-10 | $36.50 | $36.50 | 50,400 |
| 2007-12-07 | $36.20 | $36.20 | 3,100 |
| 2007-12-06 | $35.20 | $35.20 | 0 |
| 2007-12-05 | $35.20 | $35.20 | 245,000 |
| 2007-12-04 | $35.10 | $35.10 | 105,500 |
| 2007-12-03 | $35.50 | $35.50 | 21,300 |
| 2007-11-30 | $35.77 | $35.77 | 12,100 |
| 2007-11-29 | $35.77 | $35.77 | 0 |
| 2007-11-28 | $35.77 | $35.77 | 600 |
| 2007-11-27 | $35.19 | $35.19 | 800 |
| 2007-11-26 | $34.14 | $34.14 | 1,500 |
| 2007-11-23 | $33.33 | $33.33 | 0 |
| 2007-11-21 | $33.33 | $33.33 | 800 |
| 2007-11-20 | $34.40 | $34.40 | 0 |
| 2007-11-19 | $34.40 | $34.40 | 400 |
| 2007-11-16 | $36.52 | $36.52 | 0 |
| 2007-11-15 | $36.52 | $36.52 | 0 |
| 2007-11-14 | $36.52 | $36.52 | 500 |
| 2007-11-13 | $36.28 | $36.28 | 400 |
| 2007-11-12 | $36.54 | $36.54 | 400 |
| 2007-11-09 | $37.32 | $37.32 | 700 |
| 2007-11-08 | $37.45 | $37.45 | 6,600 |
| 2007-11-07 | $39.18 | $39.18 | 0 |
| 2007-11-06 | $39.18 | $39.18 | 4,100 |
| 2007-11-05 | $38.56 | $38.56 | 1,100 |
| 2007-11-02 | $39.31 | $39.31 | 600 |
| 2007-11-01 | $38.76 | $38.76 | 500 |
| 2007-10-31 | $38.89 | $38.89 | 700 |
| 2007-10-30 | $36.51 | $36.51 | 0 |
| 2007-10-29 | $36.51 | $36.51 | 0 |
| 2007-10-26 | $36.51 | $36.51 | 0 |
| 2007-10-25 | $36.51 | $36.51 | 0 |
| 2007-10-24 | $36.51 | $36.51 | 0 |
| 2007-10-23 | $36.51 | $36.51 | 1,200 |
| 2007-10-22 | $36.66 | $36.66 | 0 |
| 2007-10-19 | $36.66 | $36.66 | 500 |
| 2007-10-18 | $36.71 | $36.71 | 0 |
| 2007-10-17 | $36.71 | $36.71 | 400 |
| 2007-10-16 | $36.78 | $36.78 | 200 |
| 2007-10-15 | $37.04 | $37.04 | 2,100 |
| 2007-10-12 | $37.53 | $37.53 | 1,300 |
| 2007-10-11 | $37.56 | $37.56 | 1,000 |
| 2007-10-10 | $37.54 | $37.54 | 1,100 |
| 2007-10-09 | $36.55 | $36.55 | 0 |
| 2007-10-08 | $36.55 | $36.55 | 0 |
| 2007-10-05 | $36.55 | $36.55 | 0 |
| 2007-10-04 | $36.55 | $36.55 | 4,100 |
| 2007-10-03 | $36.57 | $36.57 | 700 |
| 2007-10-02 | $35.91 | $35.91 | 0 |
| 2007-10-01 | $35.91 | $35.91 | 0 |
| 2007-09-28 | $35.91 | $35.91 | 0 |
| 2007-09-27 | $35.91 | $35.91 | 0 |
| 2007-09-26 | $35.91 | $35.91 | 0 |
| 2007-09-25 | $35.91 | $35.91 | 0 |
| 2007-09-24 | $35.91 | $35.91 | 200 |
| 2007-09-21 | $36.16 | $36.16 | 0 |
| 2007-09-20 | $36.16 | $36.16 | 500 |
| 2007-09-19 | $35.64 | $35.64 | 100 |
| 2007-09-18 | $35.20 | $35.20 | 2,000 |
| 2007-09-17 | $34.38 | $34.38 | 0 |
| 2007-09-14 | $34.38 | $34.38 | 0 |
| 2007-09-13 | $34.38 | $34.38 | 300 |
| 2007-09-12 | $33.73 | $33.73 | 0 |
| 2007-09-11 | $33.73 | $33.73 | 1,800 |
| 2007-09-10 | $33.21 | $33.21 | 900 |
| 2007-09-07 | $33.97 | $33.97 | 0 |
| 2007-09-06 | $33.97 | $33.97 | 300 |
| 2007-09-05 | $34.17 | $34.17 | 300 |
| 2007-09-04 | $34.29 | $34.29 | 1,400 |
| 2007-08-31 | $33.69 | $33.69 | 200 |
| 2007-08-30 | $33.58 | $33.58 | 600 |
| 2007-08-29 | $34.31 | $34.31 | 0 |
| 2007-08-28 | $34.31 | $34.31 | 0 |
| 2007-08-27 | $34.31 | $34.31 | 1,000 |
| 2007-08-24 | $33.96 | $33.96 | 1,600 |
| 2007-08-23 | $34.25 | $34.25 | 8,600 |
| 2007-08-22 | $33.52 | $33.52 | 900 |
| 2007-08-21 | $32.86 | $32.86 | 0 |
| 2007-08-20 | $32.86 | $32.86 | 4,200 |
| 2007-08-17 | $32.64 | $32.64 | 600 |
| 2007-08-16 | $34.11 | $34.11 | 0 |
| 2007-08-15 | $34.11 | $34.11 | 0 |
| 2007-08-14 | $34.11 | $34.11 | 0 |
| 2007-08-13 | $34.11 | $34.11 | 3,900 |
| 2007-08-10 | $34.02 | $34.02 | 0 |
| 2007-08-09 | $34.02 | $34.02 | 100 |
| 2007-08-08 | $34.10 | $34.10 | 3,100 |
| 2007-08-07 | $33.12 | $33.12 | 1,400 |
| 2007-08-06 | $32.88 | $32.88 | 0 |
| 2007-08-03 | $32.88 | $32.88 | 0 |
| 2007-08-02 | $32.88 | $32.88 | 500 |
| 2007-08-01 | $32.66 | $32.66 | 600 |
| 2007-07-31 | $32.78 | $32.78 | 5,200 |
| 2007-07-30 | $33.10 | $33.10 | 0 |
| 2007-07-27 | $33.10 | $33.10 | 0 |
| 2007-07-26 | $33.10 | $33.10 | 0 |
| 2007-07-25 | $33.10 | $33.10 | 1,500 |
| 2007-07-24 | $33.59 | $33.59 | 0 |
| 2007-07-23 | $33.59 | $33.59 | 300 |
| 2007-07-20 | $34.20 | $34.20 | 1,700 |
| 2007-07-19 | $34.15 | $34.15 | 800 |
| 2007-07-18 | $33.94 | $33.94 | 1,700 |
| 2007-07-17 | $33.94 | $33.94 | 0 |
| 2007-07-16 | $33.94 | $33.94 | 0 |
| 2007-07-13 | $33.94 | $33.94 | 800 |
| 2007-07-12 | $33.75 | $33.75 | 2,000 |
| 2007-07-11 | $33.54 | $33.54 | 0 |
| 2007-07-10 | $33.54 | $33.54 | 400 |
| 2007-07-09 | $33.75 | $33.75 | 100 |
| 2007-07-06 | $32.58 | $32.58 | 0 |
| 2007-07-05 | $32.58 | $32.58 | 0 |
| 2007-07-03 | $32.58 | $32.58 | 5,000 |
| 2007-07-02 | $32.13 | $32.13 | 0 |
| 2007-06-29 | $32.13 | $32.13 | 300 |
| 2007-06-28 | $32.20 | $32.20 | 5,700 |
| 2007-06-27 | $31.67 | $31.67 | 200 |
| 2007-06-26 | $31.72 | $31.72 | 1,000 |
| 2007-06-25 | $32.46 | $32.46 | 0 |
| 2007-06-22 | $32.46 | $32.46 | 0 |
| 2007-06-21 | $32.46 | $32.46 | 0 |
| 2007-06-20 | $32.46 | $32.46 | 300 |
| 2007-06-19 | $32.61 | $32.61 | 4,900 |
| 2007-06-18 | $32.57 | $32.57 | 3,700 |
| 2007-06-15 | $32.16 | $32.16 | 0 |
| 2007-06-14 | $32.16 | $32.16 | 0 |
| 2007-06-13 | $32.16 | $32.16 | 0 |
| 2007-06-12 | $32.16 | $32.16 | 0 |
| 2007-06-11 | $32.16 | $32.16 | 0 |
| 2007-06-08 | $32.16 | $32.16 | 0 |
| 2007-06-07 | $32.16 | $32.16 | 1,000 |
| 2007-06-06 | $33.16 | $33.16 | 0 |
| 2007-06-05 | $33.16 | $33.16 | 0 |
| 2007-06-04 | $33.16 | $33.16 | 3,300 |
| 2007-06-01 | $32.76 | $32.76 | 0 |
| 2007-05-31 | $32.76 | $32.76 | 0 |
| 2007-05-30 | $32.76 | $32.76 | 1,000 |
| 2007-05-29 | $33.15 | $33.15 | 0 |
| 2007-05-25 | $33.15 | $33.15 | 10,200 |
| 2007-05-24 | $33.37 | $33.37 | 0 |
| 2007-05-23 | $33.37 | $33.37 | 0 |
| 2007-05-22 | $33.37 | $33.37 | 1,100 |
| 2007-05-21 | $33.49 | $33.49 | 0 |
| 2007-05-18 | $33.49 | $33.49 | 0 |
| 2007-05-17 | $33.49 | $33.49 | 900 |
| 2007-05-16 | $33.26 | $33.26 | 5,900 |
| 2007-05-15 | $32.50 | $32.50 | 0 |
| 2007-05-14 | $32.50 | $32.50 | 1,300 |
| 2007-05-11 | $31.90 | $31.90 | 700 |
| 2007-05-10 | $31.74 | $31.74 | 0 |
| 2007-05-09 | $31.74 | $31.74 | 500 |
| 2007-05-08 | $31.27 | $31.27 | 1,000 |
| 2007-05-07 | $31.14 | $31.14 | 0 |
| 2007-05-04 | $31.14 | $31.14 | 0 |
| 2007-05-03 | $31.14 | $31.14 | 0 |
| 2007-05-02 | $31.14 | $31.14 | 0 |
| 2007-05-01 | $31.14 | $31.14 | 0 |
| 2007-04-30 | $31.14 | $31.14 | 0 |
| 2007-04-27 | $31.14 | $31.14 | 500 |
| 2007-04-26 | $31.00 | $31.00 | 26,500 |
| 2007-04-25 | $31.25 | $31.25 | 6,100 |
| 2007-04-24 | $31.23 | $31.23 | 2,000 |
| 2007-04-23 | $31.93 | $31.93 | 0 |
| 2007-04-20 | $31.93 | $31.93 | 800 |
| 2007-04-19 | $31.44 | $31.44 | 82,200 |
| 2007-04-18 | $31.15 | $31.15 | 0 |
| 2007-04-17 | $31.15 | $31.15 | 1,100 |
| 2007-04-16 | $30.73 | $30.73 | 0 |
| 2007-04-13 | $30.73 | $30.73 | 0 |
| 2007-04-12 | $30.73 | $30.73 | 0 |
| 2007-04-11 | $30.73 | $30.73 | 1,300 |
| 2007-04-10 | $30.37 | $30.37 | 500 |
| 2007-04-09 | $30.44 | $30.44 | 100 |
| 2007-04-05 | $30.29 | $30.29 | 17,500 |
| 2007-04-04 | $29.83 | $29.83 | 11,400 |
| 2007-04-03 | $30.20 | $30.20 | 4,900 |
| 2007-04-02 | $30.07 | $30.07 | 1,100 |
| 2007-03-30 | $30.25 | $30.25 | 100 |
| 2007-03-29 | $30.07 | $30.07 | 0 |
| 2007-03-28 | $30.07 | $30.07 | 0 |
| 2007-03-27 | $30.07 | $30.07 | 0 |
| 2007-03-26 | $30.07 | $30.07 | 9,000 |
| 2007-03-23 | $29.82 | $29.82 | 8,100 |
| 2007-03-22 | $30.53 | $30.53 | 5,800 |
| 2007-03-21 | $30.55 | $30.55 | 9,600 |
| 2007-03-20 | $30.14 | $30.14 | 46,000 |
| 2007-03-19 | $29.66 | $29.66 | 11,500 |
| 2007-03-16 | $29.67 | $29.67 | 16,100 |
| 2007-03-15 | $29.86 | $29.86 | 0 |
| 2007-03-14 | $29.86 | $29.86 | 0 |
| 2007-03-13 | $29.86 | $29.86 | 0 |
| 2007-03-12 | $29.86 | $29.86 | 3,600 |
| 2007-03-09 | $30.15 | $30.15 | 10,400 |
| 2007-03-08 | $30.00 | $30.00 | 10,200 |
| 2007-03-07 | $30.01 | $30.01 | 1,800 |
| 2007-03-06 | $30.01 | $30.01 | 10,000 |
| 2007-03-05 | $30.01 | $30.01 | 1,400 |
| 2007-03-02 | $30.35 | $30.35 | 8,000 |
| 2007-03-01 | $30.76 | $30.76 | 100 |
| 2007-02-28 | $31.10 | $31.10 | 22,000 |
| 2007-02-27 | $32.13 | $32.13 | 1,000 |
| 2007-02-26 | $32.20 | $32.20 | 600 |
| 2007-02-23 | $32.24 | $32.24 | 10,000 |
| 2007-02-22 | $31.90 | $31.90 | 0 |
| 2007-02-21 | $31.90 | $31.90 | 69,800 |
| 2007-02-20 | $31.45 | $31.45 | 30,000 |
| 2007-02-16 | $31.46 | $31.46 | 0 |
| 2007-02-15 | $31.46 | $31.46 | 1,000 |
| 2007-02-14 | $31.30 | $31.30 | 3,000 |
| 2007-02-13 | $30.06 | $30.06 | 0 |
| 2007-02-12 | $30.06 | $30.06 | 5,500 |
| 2007-02-09 | $29.72 | $29.72 | 0 |
| 2007-02-08 | $29.72 | $29.72 | 36,000 |
| 2007-02-07 | $29.77 | $29.77 | 600 |
| 2007-02-06 | $29.59 | $29.59 | 40,700 |
| 2007-02-05 | $29.61 | $29.61 | 2,500 |
| 2007-02-02 | $29.72 | $29.72 | 0 |
| 2007-02-01 | $29.72 | $29.72 | 1,100 |
| 2007-01-31 | $29.31 | $29.31 | 0 |
| 2007-01-30 | $29.31 | $29.31 | 0 |
| 2007-01-29 | $29.31 | $29.31 | 200 |
| 2007-01-26 | $29.00 | $29.00 | 0 |
| 2007-01-25 | $29.00 | $29.00 | 0 |
| 2007-01-24 | $29.00 | $29.00 | 2,500 |
| 2007-01-23 | $28.88 | $28.88 | 24,100 |
| 2007-01-22 | $29.27 | $29.27 | 0 |
| 2007-01-19 | $29.27 | $29.27 | 800 |
| 2007-01-18 | $29.25 | $29.25 | 0 |
| 2007-01-17 | $29.25 | $29.25 | 600 |
| 2007-01-16 | $29.15 | $29.15 | 1,900 |
| 2007-01-12 | $29.31 | $29.31 | 1,000 |
| 2007-01-11 | $29.32 | $29.32 | 900 |
| 2007-01-10 | $28.60 | $28.60 | 0 |
| 2007-01-09 | $28.60 | $28.60 | 13,300 |
| 2007-01-08 | $27.60 | $27.60 | 1,800 |
| 2007-01-05 | $27.64 | $27.64 | 1,800 |
| 2007-01-04 | $28.02 | $28.02 | 5,100 |
| 2007-01-03 | $28.68 | $28.68 | 40,900 |