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
- 1984-08-23 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 | $33.25 | $33.25 | 704,600 |
| 2007-12-28 | $33.25 | $33.25 | 469,100 |
| 2007-12-27 | $33.52 | $33.52 | 315,200 |
| 2007-12-26 | $33.98 | $33.98 | 295,600 |
| 2007-12-24 | $34.25 | $34.25 | 163,700 |
| 2007-12-21 | $34.03 | $34.03 | 1,370,900 |
| 2007-12-20 | $33.05 | $33.05 | 816,900 |
| 2007-12-19 | $32.40 | $32.40 | 1,207,600 |
| 2007-12-18 | $32.24 | $32.24 | 929,800 |
| 2007-12-17 | $31.84 | $31.84 | 671,000 |
| 2007-12-14 | $32.56 | $32.56 | 561,200 |
| 2007-12-13 | $33.15 | $33.15 | 998,000 |
| 2007-12-12 | $33.61 | $33.61 | 1,170,900 |
| 2007-12-11 | $33.71 | $33.71 | 1,189,400 |
| 2007-12-10 | $34.08 | $34.08 | 767,000 |
| 2007-12-07 | $34.30 | $34.30 | 1,899,700 |
| 2007-12-06 | $32.83 | $32.83 | 1,032,900 |
| 2007-12-05 | $32.11 | $32.11 | 1,231,500 |
| 2007-12-04 | $31.77 | $31.77 | 679,000 |
| 2007-12-03 | $31.90 | $31.90 | 670,800 |
| 2007-11-30 | $32.39 | $32.39 | 958,100 |
| 2007-11-29 | $32.50 | $32.50 | 1,185,600 |
| 2007-11-28 | $32.50 | $32.50 | 559,000 |
| 2007-11-27 | $31.73 | $31.73 | 924,900 |
| 2007-11-26 | $32.01 | $32.01 | 1,257,900 |
| 2007-11-23 | $31.07 | $31.07 | 196,600 |
| 2007-11-21 | $31.12 | $31.12 | 696,600 |
| 2007-11-20 | $30.84 | $30.84 | 906,000 |
| 2007-11-19 | $31.17 | $31.17 | 901,400 |
| 2007-11-16 | $31.19 | $31.19 | 1,297,700 |
| 2007-11-15 | $31.36 | $31.36 | 975,700 |
| 2007-11-14 | $32.18 | $32.18 | 612,500 |
| 2007-11-13 | $32.66 | $32.66 | 930,700 |
| 2007-11-12 | $32.02 | $32.02 | 695,200 |
| 2007-11-09 | $32.26 | $32.26 | 1,029,400 |
| 2007-11-08 | $32.92 | $32.92 | 985,800 |
| 2007-11-07 | $33.26 | $33.26 | 1,262,700 |
| 2007-11-06 | $34.74 | $34.74 | 1,508,100 |
| 2007-11-05 | $33.93 | $33.93 | 1,575,700 |
| 2007-11-02 | $34.01 | $34.01 | 3,758,300 |
| 2007-11-01 | $35.69 | $35.69 | 1,200,400 |
| 2007-10-31 | $36.15 | $36.15 | 1,545,100 |
| 2007-10-30 | $36.53 | $36.53 | 746,500 |
| 2007-10-29 | $36.58 | $36.58 | 1,101,300 |
| 2007-10-26 | $36.79 | $36.79 | 996,500 |
| 2007-10-25 | $37.94 | $37.94 | 883,500 |
| 2007-10-24 | $37.85 | $37.85 | 1,357,600 |
| 2007-10-23 | $37.16 | $37.16 | 2,127,800 |
| 2007-10-22 | $37.53 | $37.53 | 993,300 |
| 2007-10-19 | $38.30 | $38.30 | 590,100 |
| 2007-10-18 | $38.30 | $38.30 | 557,300 |
| 2007-10-17 | $38.24 | $38.24 | 1,022,600 |
| 2007-10-16 | $38.54 | $38.54 | 948,400 |
| 2007-10-15 | $39.15 | $39.15 | 1,288,600 |
| 2007-10-12 | $39.92 | $39.92 | 2,031,400 |
| 2007-10-11 | $38.55 | $38.55 | 502,400 |
| 2007-10-10 | $38.82 | $38.82 | 424,800 |
| 2007-10-09 | $38.79 | $38.79 | 1,057,700 |
| 2007-10-08 | $38.20 | $38.20 | 326,800 |
| 2007-10-05 | $38.06 | $38.06 | 1,507,200 |
| 2007-10-04 | $37.72 | $37.72 | 996,100 |
| 2007-10-03 | $37.87 | $37.87 | 608,900 |
| 2007-10-02 | $38.43 | $38.43 | 607,700 |
| 2007-10-01 | $38.66 | $38.66 | 1,184,900 |
| 2007-09-28 | $37.60 | $37.60 | 2,656,200 |
| 2007-09-27 | $37.72 | $37.72 | 264,300 |
| 2007-09-26 | $37.84 | $37.84 | 500,400 |
| 2007-09-25 | $37.57 | $37.57 | 688,700 |
| 2007-09-24 | $36.56 | $36.56 | 1,113,900 |
| 2007-09-21 | $36.31 | $36.31 | 801,200 |
| 2007-09-20 | $35.75 | $35.75 | 667,900 |
| 2007-09-19 | $35.58 | $35.58 | 564,300 |
| 2007-09-18 | $35.82 | $35.82 | 521,800 |
| 2007-09-17 | $34.87 | $34.87 | 263,400 |
| 2007-09-14 | $35.33 | $35.33 | 274,600 |
| 2007-09-13 | $35.21 | $35.21 | 300,100 |
| 2007-09-12 | $35.25 | $35.25 | 370,500 |
| 2007-09-11 | $35.21 | $35.21 | 1,959,100 |
| 2007-09-10 | $34.64 | $34.64 | 428,000 |
| 2007-09-07 | $34.90 | $34.90 | 476,200 |
| 2007-09-06 | $35.68 | $35.68 | 398,000 |
| 2007-09-05 | $35.50 | $35.50 | 542,000 |
| 2007-09-04 | $35.35 | $35.35 | 734,800 |
| 2007-08-31 | $34.89 | $34.89 | 544,400 |
| 2007-08-30 | $34.30 | $34.30 | 653,000 |
| 2007-08-29 | $34.64 | $34.64 | 1,519,300 |
| 2007-08-28 | $32.62 | $32.62 | 454,500 |
| 2007-08-27 | $32.90 | $32.90 | 414,200 |
| 2007-08-24 | $33.31 | $33.31 | 1,124,800 |
| 2007-08-23 | $33.25 | $33.25 | 1,378,500 |
| 2007-08-22 | $33.96 | $33.96 | 981,800 |
| 2007-08-21 | $33.09 | $33.09 | 1,441,100 |
| 2007-08-20 | $33.20 | $33.20 | 769,100 |
| 2007-08-17 | $32.73 | $32.73 | 1,990,700 |
| 2007-08-16 | $32.76 | $32.76 | 3,422,800 |
| 2007-08-15 | $34.24 | $34.24 | 975,500 |
| 2007-08-14 | $35.45 | $35.45 | 504,600 |
| 2007-08-13 | $35.78 | $35.78 | 1,261,700 |
| 2007-08-10 | $35.77 | $35.77 | 2,516,000 |
| 2007-08-09 | $37.80 | $37.80 | 5,030,000 |
| 2007-08-08 | $38.20 | $38.20 | 3,161,600 |
| 2007-08-07 | $36.59 | $36.59 | 1,839,100 |
| 2007-08-06 | $35.27 | $35.27 | 1,790,900 |
| 2007-08-03 | $34.46 | $34.46 | 3,713,800 |
| 2007-08-02 | $33.25 | $33.25 | 2,109,900 |
| 2007-08-01 | $33.56 | $33.56 | 2,150,900 |
| 2007-07-31 | $34.31 | $34.31 | 1,594,800 |
| 2007-07-30 | $35.23 | $35.23 | 1,923,600 |
| 2007-07-27 | $36.01 | $36.01 | 1,294,300 |
| 2007-07-26 | $36.07 | $36.07 | 1,458,100 |
| 2007-07-25 | $36.76 | $36.76 | 1,191,700 |
| 2007-07-24 | $35.72 | $35.72 | 979,100 |
| 2007-07-23 | $36.75 | $36.75 | 645,700 |
| 2007-07-20 | $36.80 | $36.80 | 1,694,700 |
| 2007-07-19 | $37.58 | $37.58 | 2,791,800 |
| 2007-07-18 | $36.78 | $36.78 | 1,927,200 |
| 2007-07-17 | $35.31 | $35.31 | 1,173,700 |
| 2007-07-16 | $35.67 | $35.67 | 745,400 |
| 2007-07-13 | $35.91 | $35.91 | 1,400,500 |
| 2007-07-12 | $35.72 | $35.72 | 1,463,200 |
| 2007-07-11 | $34.72 | $34.72 | 1,647,700 |
| 2007-07-10 | $35.21 | $35.21 | 954,200 |
| 2007-07-09 | $35.73 | $35.73 | 821,600 |
| 2007-07-06 | $35.25 | $35.25 | 847,800 |
| 2007-07-05 | $35.17 | $35.17 | 1,050,300 |
| 2007-07-03 | $35.49 | $35.49 | 397,200 |
| 2007-07-02 | $35.30 | $35.30 | 1,046,200 |
| 2007-06-29 | $34.95 | $34.95 | 1,079,700 |
| 2007-06-28 | $34.50 | $34.50 | 537,900 |
| 2007-06-27 | $34.17 | $34.17 | 1,039,600 |
| 2007-06-26 | $34.36 | $34.36 | 791,800 |
| 2007-06-25 | $34.60 | $34.60 | 814,800 |
| 2007-06-22 | $34.25 | $34.25 | 1,105,700 |
| 2007-06-21 | $35.04 | $35.04 | 748,600 |
| 2007-06-20 | $35.11 | $35.11 | 1,225,700 |
| 2007-06-19 | $36.04 | $36.04 | 516,700 |
| 2007-06-18 | $35.85 | $35.85 | 511,900 |
| 2007-06-15 | $36.07 | $36.07 | 793,800 |
| 2007-06-14 | $36.21 | $36.21 | 919,300 |
| 2007-06-13 | $35.35 | $35.35 | 703,100 |
| 2007-06-12 | $35.16 | $35.16 | 540,500 |
| 2007-06-11 | $35.54 | $35.54 | 804,600 |
| 2007-06-08 | $35.60 | $35.60 | 909,600 |
| 2007-06-07 | $35.22 | $35.22 | 995,100 |
| 2007-06-06 | $36.38 | $36.38 | 851,600 |
| 2007-06-05 | $37.13 | $37.13 | 948,400 |
| 2007-06-04 | $37.18 | $37.18 | 877,400 |
| 2007-06-01 | $37.18 | $37.18 | 806,100 |
| 2007-05-31 | $37.34 | $37.34 | 935,500 |
| 2007-05-30 | $36.89 | $36.89 | 635,900 |
| 2007-05-29 | $36.37 | $36.37 | 769,800 |
| 2007-05-25 | $36.33 | $36.33 | 684,500 |
| 2007-05-24 | $36.59 | $36.59 | 675,200 |
| 2007-05-23 | $37.29 | $37.29 | 731,700 |
| 2007-05-22 | $37.41 | $37.41 | 721,700 |
| 2007-05-21 | $37.02 | $37.02 | 730,900 |
| 2007-05-18 | $36.87 | $36.87 | 559,400 |
| 2007-05-17 | $36.52 | $36.52 | 507,900 |
| 2007-05-16 | $36.31 | $36.31 | 743,800 |
| 2007-05-15 | $36.28 | $36.28 | 889,800 |
| 2007-05-14 | $36.71 | $36.71 | 543,900 |
| 2007-05-11 | $36.83 | $36.83 | 516,900 |
| 2007-05-10 | $36.49 | $36.49 | 808,200 |
| 2007-05-09 | $37.16 | $37.16 | 977,100 |
| 2007-05-08 | $36.39 | $36.39 | 1,324,500 |
| 2007-05-07 | $36.56 | $36.56 | 1,398,800 |
| 2007-05-04 | $37.58 | $37.58 | 4,104,600 |
| 2007-05-03 | $35.73 | $35.73 | 2,951,700 |
| 2007-05-02 | $35.37 | $35.37 | 2,701,800 |
| 2007-05-01 | $33.96 | $33.96 | 3,056,100 |
| 2007-04-30 | $33.29 | $33.29 | 2,164,200 |
| 2007-04-27 | $33.76 | $33.76 | 2,062,500 |
| 2007-04-26 | $33.85 | $33.85 | 1,777,300 |
| 2007-04-25 | $33.00 | $33.00 | 1,499,200 |
| 2007-04-24 | $32.71 | $32.71 | 975,100 |
| 2007-04-23 | $32.66 | $32.66 | 1,050,900 |
| 2007-04-20 | $32.66 | $32.66 | 1,413,800 |
| 2007-04-19 | $31.66 | $31.66 | 1,286,300 |
| 2007-04-18 | $31.70 | $31.70 | 1,809,200 |
| 2007-04-17 | $31.51 | $31.51 | 884,200 |
| 2007-04-16 | $31.68 | $31.68 | 740,200 |
| 2007-04-13 | $31.17 | $31.17 | 1,196,300 |
| 2007-04-12 | $31.24 | $31.24 | 1,891,200 |
| 2007-04-11 | $31.24 | $31.24 | 1,702,600 |
| 2007-04-10 | $31.66 | $31.66 | 824,600 |
| 2007-04-09 | $32.19 | $32.19 | 1,015,900 |
| 2007-04-05 | $32.28 | $32.28 | 718,400 |
| 2007-04-04 | $32.01 | $32.01 | 1,001,400 |
| 2007-04-03 | $32.28 | $32.28 | 885,500 |
| 2007-04-02 | $32.41 | $32.41 | 880,400 |
| 2007-03-30 | $32.83 | $32.83 | 1,678,400 |
| 2007-03-29 | $31.81 | $31.81 | 735,000 |
| 2007-03-28 | $31.60 | $31.60 | 931,200 |
| 2007-03-27 | $31.86 | $31.86 | 723,200 |
| 2007-03-26 | $31.60 | $31.60 | 663,400 |
| 2007-03-23 | $31.92 | $31.92 | 566,100 |
| 2007-03-22 | $32.13 | $32.13 | 966,400 |
| 2007-03-21 | $31.96 | $31.96 | 856,900 |
| 2007-03-20 | $31.03 | $31.03 | 698,600 |
| 2007-03-19 | $31.49 | $31.49 | 628,000 |
| 2007-03-16 | $31.09 | $31.09 | 535,200 |
| 2007-03-15 | $31.17 | $31.17 | 519,700 |
| 2007-03-14 | $30.85 | $30.85 | 1,144,500 |
| 2007-03-13 | $31.24 | $31.24 | 849,000 |
| 2007-03-12 | $32.20 | $32.20 | 811,700 |
| 2007-03-09 | $32.07 | $32.07 | 882,200 |
| 2007-03-08 | $31.65 | $31.65 | 1,792,800 |
| 2007-03-07 | $31.69 | $31.69 | 1,421,300 |
| 2007-03-06 | $32.36 | $32.36 | 1,429,300 |
| 2007-03-05 | $31.72 | $31.72 | 2,462,100 |
| 2007-03-02 | $33.27 | $33.27 | 3,519,300 |
| 2007-03-01 | $32.68 | $32.68 | 2,277,700 |
| 2007-02-28 | $32.70 | $32.70 | 1,596,900 |
| 2007-02-27 | $32.81 | $32.81 | 1,617,800 |
| 2007-02-26 | $33.70 | $33.70 | 1,456,000 |
| 2007-02-23 | $34.32 | $34.32 | 1,620,500 |
| 2007-02-22 | $34.54 | $34.54 | 1,484,200 |
| 2007-02-21 | $34.33 | $34.33 | 790,000 |
| 2007-02-20 | $34.60 | $34.60 | 1,183,900 |
| 2007-02-16 | $34.14 | $34.14 | 1,830,000 |
| 2007-02-15 | $34.50 | $34.50 | 4,650,100 |
| 2007-02-14 | $31.46 | $31.46 | 1,037,600 |
| 2007-02-13 | $30.98 | $30.98 | 5,091,700 |
| 2007-02-12 | $30.33 | $30.33 | 1,253,700 |
| 2007-02-09 | $30.17 | $30.17 | 1,330,500 |
| 2007-02-08 | $30.01 | $30.01 | 738,400 |
| 2007-02-07 | $30.53 | $30.53 | 988,900 |
| 2007-02-06 | $30.42 | $30.42 | 609,000 |
| 2007-02-05 | $30.69 | $30.69 | 695,700 |
| 2007-02-02 | $31.04 | $31.04 | 1,078,900 |
| 2007-02-01 | $31.41 | $31.41 | 1,429,800 |
| 2007-01-31 | $31.04 | $31.04 | 4,831,700 |
| 2007-01-30 | $30.93 | $30.93 | 1,842,600 |
| 2007-01-29 | $30.07 | $30.07 | 884,800 |
| 2007-01-26 | $30.06 | $30.06 | 855,600 |
| 2007-01-25 | $29.94 | $29.94 | 603,500 |
| 2007-01-24 | $30.51 | $30.51 | 572,900 |
| 2007-01-23 | $30.05 | $30.05 | 501,900 |
| 2007-01-22 | $30.31 | $30.31 | 958,600 |
| 2007-01-19 | $30.57 | $30.57 | 1,153,900 |
| 2007-01-18 | $30.13 | $30.13 | 1,025,700 |
| 2007-01-17 | $30.14 | $30.14 | 1,225,600 |
| 2007-01-16 | $29.53 | $29.53 | 762,600 |
| 2007-01-12 | $29.42 | $29.42 | 992,900 |
| 2007-01-11 | $29.56 | $29.56 | 1,257,300 |
| 2007-01-10 | $29.12 | $29.12 | 1,757,100 |
| 2007-01-09 | $29.00 | $29.00 | 1,320,200 |
| 2007-01-08 | $29.49 | $29.49 | 2,087,200 |
| 2007-01-05 | $29.66 | $29.66 | 977,400 |
| 2007-01-04 | $30.29 | $30.29 | 1,192,700 |
| 2007-01-03 | $30.79 | $30.79 | 1,511,000 |