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
- 1999-12-02 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 | $45.20 | $45.20 | 2,890 |
| 2007-12-28 | $45.40 | $45.40 | 1,630 |
| 2007-12-27 | $45.10 | $45.10 | 7,820 |
| 2007-12-26 | $44.60 | $44.60 | 1,330 |
| 2007-12-24 | $45.20 | $45.20 | 880 |
| 2007-12-21 | $45.00 | $45.00 | 3,940 |
| 2007-12-20 | $44.40 | $44.40 | 2,360 |
| 2007-12-19 | $44.30 | $44.30 | 4,360 |
| 2007-12-18 | $45.40 | $45.40 | 2,940 |
| 2007-12-17 | $45.30 | $45.30 | 2,810 |
| 2007-12-14 | $47.20 | $47.20 | 1,630 |
| 2007-12-13 | $46.50 | $46.50 | 2,780 |
| 2007-12-12 | $49.20 | $49.20 | 4,920 |
| 2007-12-11 | $49.40 | $49.40 | 910 |
| 2007-12-10 | $50.00 | $50.00 | 1,830 |
| 2007-12-07 | $51.60 | $51.60 | 2,070 |
| 2007-12-06 | $52.10 | $52.10 | 13,310 |
| 2007-12-05 | $49.20 | $49.20 | 2,970 |
| 2007-12-04 | $50.10 | $50.10 | 1,680 |
| 2007-12-03 | $49.60 | $49.60 | 2,720 |
| 2007-11-30 | $47.90 | $47.90 | 4,340 |
| 2007-11-29 | $49.10 | $49.10 | 5,210 |
| 2007-11-28 | $50.20 | $50.20 | 4,900 |
| 2007-11-27 | $51.10 | $51.10 | 1,010 |
| 2007-11-26 | $51.50 | $51.50 | 290 |
| 2007-11-23 | $51.00 | $51.00 | 1,490 |
| 2007-11-21 | $51.10 | $51.10 | 3,860 |
| 2007-11-20 | $53.40 | $53.40 | 12,820 |
| 2007-11-19 | $55.00 | $55.00 | 7,100 |
| 2007-11-16 | $57.70 | $57.70 | 3,600 |
| 2007-11-15 | $58.50 | $58.50 | 110 |
| 2007-11-14 | $58.70 | $58.70 | 3,050 |
| 2007-11-13 | $58.50 | $58.50 | 1,360 |
| 2007-11-12 | $58.00 | $58.00 | 2,400 |
| 2007-11-09 | $55.40 | $55.40 | 5,400 |
| 2007-11-08 | $56.70 | $56.70 | 1,750 |
| 2007-11-07 | $59.40 | $59.40 | 950 |
| 2007-11-06 | $60.40 | $60.40 | 740 |
| 2007-11-05 | $59.80 | $59.80 | 3,100 |
| 2007-11-02 | $60.00 | $60.00 | 860 |
| 2007-11-01 | $58.80 | $58.80 | 2,040 |
| 2007-10-31 | $60.50 | $60.50 | 5,150 |
| 2007-10-30 | $59.60 | $59.60 | 2,860 |
| 2007-10-29 | $59.00 | $59.00 | 1,380 |
| 2007-10-26 | $60.00 | $60.00 | 2,530 |
| 2007-10-25 | $58.00 | $58.00 | 2,650 |
| 2007-10-24 | $60.70 | $60.70 | 5,200 |
| 2007-10-23 | $62.80 | $62.80 | 3,730 |
| 2007-10-22 | $62.40 | $62.40 | 2,590 |
| 2007-10-19 | $64.20 | $64.20 | 360 |
| 2007-10-18 | $64.50 | $64.50 | 10 |
| 2007-10-17 | $64.30 | $64.30 | 740 |
| 2007-10-16 | $64.20 | $64.20 | 510 |
| 2007-10-15 | $65.00 | $65.00 | 850 |
| 2007-10-12 | $66.50 | $66.50 | 150 |
| 2007-10-11 | $64.00 | $64.00 | 2,950 |
| 2007-10-10 | $65.70 | $65.70 | 2,030 |
| 2007-10-09 | $66.80 | $66.80 | 370 |
| 2007-10-08 | $67.40 | $67.40 | 1,170 |
| 2007-10-05 | $66.00 | $66.00 | 1,290 |
| 2007-10-04 | $66.80 | $66.80 | 1,640 |
| 2007-10-03 | $67.70 | $67.70 | 490 |
| 2007-10-02 | $67.90 | $67.90 | 500 |
| 2007-10-01 | $67.00 | $67.00 | 590 |
| 2007-09-28 | $67.00 | $67.00 | 3,180 |
| 2007-09-27 | $67.00 | $67.00 | 330 |
| 2007-09-26 | $66.00 | $66.00 | 21,030 |
| 2007-09-25 | $66.10 | $66.10 | 3,100 |
| 2007-09-24 | $64.90 | $64.90 | 1,080 |
| 2007-09-21 | $66.00 | $66.00 | 2,750 |
| 2007-09-20 | $64.70 | $64.70 | 580 |
| 2007-09-19 | $64.50 | $64.50 | 22,030 |
| 2007-09-18 | $64.70 | $64.70 | 1,740 |
| 2007-09-17 | $64.40 | $64.40 | 740 |
| 2007-09-14 | $64.20 | $64.20 | 1,050 |
| 2007-09-13 | $64.80 | $64.80 | 40 |
| 2007-09-12 | $64.50 | $64.50 | 120 |
| 2007-09-11 | $64.50 | $64.50 | 2,340 |
| 2007-09-10 | $63.30 | $63.30 | 2,090 |
| 2007-09-07 | $66.00 | $66.00 | 2,210 |
| 2007-09-06 | $65.80 | $65.80 | 2,200 |
| 2007-09-05 | $65.40 | $65.40 | 1,340 |
| 2007-09-04 | $68.10 | $68.10 | 1,830 |
| 2007-08-31 | $68.50 | $68.50 | 11,460 |
| 2007-08-30 | $64.50 | $64.50 | 1,130 |
| 2007-08-29 | $65.20 | $65.20 | 7,700 |
| 2007-08-28 | $66.00 | $66.00 | 380 |
| 2007-08-27 | $67.90 | $67.90 | 3,780 |
| 2007-08-24 | $66.80 | $66.80 | 1,010 |
| 2007-08-23 | $67.40 | $67.40 | 580 |
| 2007-08-22 | $67.00 | $67.00 | 1,160 |
| 2007-08-21 | $66.00 | $66.00 | 1,330 |
| 2007-08-20 | $66.00 | $66.00 | 330 |
| 2007-08-17 | $65.00 | $65.00 | 6,450 |
| 2007-08-16 | $62.50 | $62.50 | 7,420 |
| 2007-08-15 | $66.10 | $66.10 | 1,760 |
| 2007-08-14 | $69.30 | $69.30 | 910 |
| 2007-08-13 | $70.00 | $70.00 | 17,210 |
| 2007-08-10 | $70.70 | $70.70 | 3,110 |
| 2007-08-09 | $71.40 | $71.40 | 5,310 |
| 2007-08-08 | $70.10 | $70.10 | 10,810 |
| 2007-08-07 | $67.00 | $67.00 | 11,820 |
| 2007-08-06 | $65.10 | $65.10 | 27,440 |
| 2007-08-03 | $73.00 | $73.00 | 9,580 |
| 2007-08-02 | $75.20 | $75.20 | 2,510 |
| 2007-08-01 | $74.40 | $74.40 | 4,430 |
| 2007-07-31 | $78.00 | $78.00 | 5,630 |
| 2007-07-30 | $74.10 | $74.10 | 8,790 |
| 2007-07-27 | $77.00 | $77.00 | 5,230 |
| 2007-07-26 | $79.00 | $79.00 | 5,140 |
| 2007-07-25 | $80.90 | $80.90 | 4,310 |
| 2007-07-24 | $84.10 | $84.10 | 2,400 |
| 2007-07-23 | $85.20 | $85.20 | 8,290 |
| 2007-07-20 | $82.00 | $82.00 | 2,470 |
| 2007-07-19 | $82.30 | $82.30 | 8,650 |
| 2007-07-18 | $83.50 | $83.50 | 16,030 |
| 2007-07-17 | $87.90 | $87.90 | 22,760 |
| 2007-07-16 | $79.20 | $79.20 | 24,430 |
| 2007-07-13 | $73.20 | $73.20 | 5,000 |
| 2007-07-12 | $73.60 | $73.60 | 13,730 |
| 2007-07-11 | $66.40 | $66.40 | 5,870 |
| 2007-07-10 | $64.90 | $64.90 | 7,240 |
| 2007-07-09 | $64.30 | $64.30 | 34,820 |
| 2007-07-06 | $58.50 | $58.50 | 2,180 |
| 2007-07-05 | $57.90 | $57.90 | 4,390 |
| 2007-07-03 | $58.00 | $58.00 | 1,610 |
| 2007-07-02 | $57.90 | $57.90 | 8,840 |
| 2007-06-29 | $54.80 | $54.80 | 1,590 |
| 2007-06-28 | $53.40 | $53.40 | 480 |
| 2007-06-27 | $53.50 | $53.50 | 1,700 |
| 2007-06-26 | $53.20 | $53.20 | 870 |
| 2007-06-25 | $54.40 | $54.40 | 1,120 |
| 2007-06-22 | $53.70 | $53.70 | 1,080 |
| 2007-06-21 | $54.60 | $54.60 | 580 |
| 2007-06-20 | $54.20 | $54.20 | 820 |
| 2007-06-19 | $53.70 | $53.70 | 290 |
| 2007-06-18 | $53.80 | $53.80 | 1,410 |
| 2007-06-15 | $53.50 | $53.50 | 3,400 |
| 2007-06-14 | $53.30 | $53.30 | 240 |
| 2007-06-13 | $52.90 | $52.90 | 480 |
| 2007-06-12 | $53.70 | $53.70 | 1,140 |
| 2007-06-11 | $54.50 | $54.50 | 4,840 |
| 2007-06-08 | $56.00 | $56.00 | 380 |
| 2007-06-07 | $56.00 | $56.00 | 10,470 |
| 2007-06-06 | $57.60 | $57.60 | 200 |
| 2007-06-05 | $58.00 | $58.00 | 2,830 |
| 2007-06-04 | $57.20 | $57.20 | 1,240 |
| 2007-06-01 | $57.60 | $57.60 | 500 |
| 2007-05-31 | $58.40 | $58.40 | 800 |
| 2007-05-30 | $57.40 | $57.40 | 2,210 |
| 2007-05-29 | $56.10 | $56.10 | 2,500 |
| 2007-05-25 | $57.50 | $57.50 | 870 |
| 2007-05-24 | $57.50 | $57.50 | 5,240 |
| 2007-05-23 | $56.80 | $56.80 | 7,710 |
| 2007-05-22 | $57.30 | $57.30 | 2,640 |
| 2007-05-21 | $57.10 | $57.10 | 4,260 |
| 2007-05-18 | $58.30 | $58.30 | 1,470 |
| 2007-05-17 | $57.10 | $57.10 | 600 |
| 2007-05-16 | $58.30 | $58.30 | 740 |
| 2007-05-15 | $58.40 | $58.40 | 4,880 |
| 2007-05-14 | $58.10 | $58.10 | 4,220 |
| 2007-05-11 | $57.70 | $57.70 | 2,770 |
| 2007-05-10 | $57.60 | $57.60 | 1,730 |
| 2007-05-09 | $58.40 | $58.40 | 900 |
| 2007-05-08 | $58.80 | $58.80 | 1,100 |
| 2007-05-07 | $59.00 | $59.00 | 1,970 |
| 2007-05-04 | $58.20 | $58.20 | 1,850 |
| 2007-05-03 | $59.00 | $59.00 | 2,470 |
| 2007-05-02 | $59.00 | $59.00 | 5,750 |
| 2007-05-01 | $59.60 | $59.60 | 6,250 |
| 2007-04-30 | $63.50 | $63.50 | 1,490 |
| 2007-04-27 | $62.50 | $62.50 | 340 |
| 2007-04-26 | $63.10 | $63.10 | 880 |
| 2007-04-25 | $64.30 | $64.30 | 2,540 |
| 2007-04-24 | $62.60 | $62.60 | 1,380 |
| 2007-04-23 | $62.40 | $62.40 | 1,220 |
| 2007-04-20 | $62.90 | $62.90 | 1,040 |
| 2007-04-19 | $61.20 | $61.20 | 1,960 |
| 2007-04-18 | $63.10 | $63.10 | 1,380 |
| 2007-04-17 | $63.30 | $63.30 | 1,650 |
| 2007-04-16 | $64.40 | $64.40 | 2,590 |
| 2007-04-13 | $64.40 | $64.40 | 1,260 |
| 2007-04-12 | $63.60 | $63.60 | 2,220 |
| 2007-04-11 | $64.60 | $64.60 | 360 |
| 2007-04-10 | $65.50 | $65.50 | 480 |
| 2007-04-09 | $66.20 | $66.20 | 330 |
| 2007-04-05 | $66.70 | $66.70 | 1,550 |
| 2007-04-04 | $66.60 | $66.60 | 5,520 |
| 2007-04-03 | $66.20 | $66.20 | 1,440 |
| 2007-04-02 | $66.20 | $66.20 | 460 |
| 2007-03-30 | $67.40 | $67.40 | 3,610 |
| 2007-03-29 | $65.20 | $65.20 | 840 |
| 2007-03-28 | $65.50 | $65.50 | 1,200 |
| 2007-03-27 | $67.00 | $67.00 | 2,100 |
| 2007-03-26 | $67.60 | $67.60 | 3,680 |
| 2007-03-23 | $66.30 | $66.30 | 4,630 |
| 2007-03-22 | $67.40 | $67.40 | 5,640 |
| 2007-03-21 | $66.20 | $66.20 | 16,690 |
| 2007-03-20 | $64.00 | $64.00 | 11,230 |
| 2007-03-19 | $62.80 | $62.80 | 13,710 |
| 2007-03-16 | $60.70 | $60.70 | 180 |
| 2007-03-15 | $60.40 | $60.40 | 1,080 |
| 2007-03-14 | $60.90 | $60.90 | 1,010 |
| 2007-03-13 | $60.00 | $60.00 | 2,170 |
| 2007-03-12 | $61.00 | $61.00 | 2,160 |
| 2007-03-09 | $60.80 | $60.80 | 560 |
| 2007-03-08 | $59.50 | $59.50 | 1,140 |
| 2007-03-07 | $59.60 | $59.60 | 440 |
| 2007-03-06 | $59.30 | $59.30 | 530 |
| 2007-03-05 | $58.50 | $58.50 | 3,860 |
| 2007-03-02 | $59.70 | $59.70 | 670 |
| 2007-03-01 | $61.20 | $61.20 | 4,380 |
| 2007-02-28 | $62.00 | $62.00 | 3,860 |
| 2007-02-27 | $60.40 | $60.40 | 4,570 |
| 2007-02-26 | $62.00 | $62.00 | 1,210 |
| 2007-02-23 | $61.10 | $61.10 | 1,970 |
| 2007-02-22 | $60.80 | $60.80 | 1,570 |
| 2007-02-21 | $60.80 | $60.80 | 1,180 |
| 2007-02-20 | $62.00 | $62.00 | 1,030 |
| 2007-02-16 | $61.80 | $61.80 | 790 |
| 2007-02-15 | $62.00 | $62.00 | 1,550 |
| 2007-02-14 | $62.10 | $62.10 | 2,880 |
| 2007-02-13 | $61.80 | $61.80 | 540 |
| 2007-02-12 | $61.10 | $61.10 | 3,770 |
| 2007-02-09 | $61.50 | $61.50 | 1,220 |
| 2007-02-08 | $61.00 | $61.00 | 1,640 |
| 2007-02-07 | $61.50 | $61.50 | 3,530 |
| 2007-02-06 | $61.00 | $61.00 | 2,560 |
| 2007-02-05 | $60.50 | $60.50 | 4,760 |
| 2007-02-02 | $61.60 | $61.60 | 1,390 |
| 2007-02-01 | $61.80 | $61.80 | 3,180 |
| 2007-01-31 | $61.10 | $61.10 | 740 |
| 2007-01-30 | $62.00 | $62.00 | 6,280 |
| 2007-01-29 | $61.80 | $61.80 | 1,620 |
| 2007-01-26 | $62.70 | $62.70 | 180 |
| 2007-01-25 | $62.30 | $62.30 | 450 |
| 2007-01-24 | $61.80 | $61.80 | 1,580 |
| 2007-01-23 | $62.00 | $62.00 | 8,030 |
| 2007-01-22 | $59.50 | $59.50 | 1,870 |
| 2007-01-19 | $59.90 | $59.90 | 4,050 |
| 2007-01-18 | $57.80 | $57.80 | 1,680 |
| 2007-01-17 | $57.80 | $57.80 | 1,530 |
| 2007-01-16 | $57.30 | $57.30 | 2,180 |
| 2007-01-12 | $57.30 | $57.30 | 2,420 |
| 2007-01-11 | $57.20 | $57.20 | 930 |
| 2007-01-10 | $57.40 | $57.40 | 960 |
| 2007-01-09 | $57.50 | $57.50 | 2,030 |
| 2007-01-08 | $57.10 | $57.10 | 2,500 |
| 2007-01-05 | $57.60 | $57.60 | 950 |
| 2007-01-04 | $57.40 | $57.40 | 2,830 |
| 2007-01-03 | $57.00 | $57.00 | 6,300 |