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
- 1997-10-20 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 | $35.63 | $53.00 | 316,800 |
| 2007-12-28 | $36.03 | $53.59 | 184,600 |
| 2007-12-27 | $35.95 | $53.48 | 362,500 |
| 2007-12-26 | $36.08 | $53.67 | 123,200 |
| 2007-12-24 | $35.88 | $53.37 | 177,500 |
| 2007-12-21 | $35.58 | $52.93 | 233,800 |
| 2007-12-20 | $35.01 | $52.08 | 313,800 |
| 2007-12-19 | $35.05 | $52.14 | 249,900 |
| 2007-12-18 | $35.25 | $52.43 | 355,600 |
| 2007-12-17 | $35.11 | $52.23 | 387,500 |
| 2007-12-14 | $35.24 | $52.42 | 300,300 |
| 2007-12-13 | $36.18 | $53.82 | 261,600 |
| 2007-12-12 | $36.76 | $54.68 | 422,700 |
| 2007-12-11 | $35.47 | $52.76 | 442,000 |
| 2007-12-10 | $36.61 | $54.46 | 364,200 |
| 2007-12-07 | $36.55 | $54.37 | 284,400 |
| 2007-12-06 | $36.46 | $54.23 | 582,400 |
| 2007-12-05 | $37.55 | $55.86 | 429,700 |
| 2007-12-04 | $38.49 | $57.25 | 318,700 |
| 2007-12-03 | $38.38 | $57.09 | 359,700 |
| 2007-11-30 | $37.95 | $56.45 | 485,600 |
| 2007-11-29 | $38.32 | $57.00 | 431,500 |
| 2007-11-28 | $39.08 | $58.13 | 429,000 |
| 2007-11-27 | $37.92 | $56.41 | 421,900 |
| 2007-11-26 | $37.39 | $55.62 | 507,200 |
| 2007-11-23 | $38.03 | $56.57 | 330,700 |
| 2007-11-21 | $38.74 | $57.63 | 624,900 |
| 2007-11-20 | $39.51 | $58.77 | 763,500 |
| 2007-11-19 | $38.92 | $57.89 | 701,000 |
| 2007-11-16 | $38.27 | $56.93 | 461,000 |
| 2007-11-15 | $36.92 | $54.92 | 444,800 |
| 2007-11-14 | $37.36 | $55.57 | 362,800 |
| 2007-11-13 | $37.88 | $56.35 | 341,800 |
| 2007-11-12 | $35.87 | $53.36 | 380,600 |
| 2007-11-09 | $36.26 | $53.94 | 563,400 |
| 2007-11-08 | $37.08 | $55.16 | 481,900 |
| 2007-11-07 | $36.81 | $54.75 | 358,000 |
| 2007-11-06 | $37.73 | $56.12 | 564,000 |
| 2007-11-05 | $36.89 | $54.87 | 267,600 |
| 2007-11-02 | $37.39 | $55.62 | 337,800 |
| 2007-11-01 | $36.26 | $53.94 | 1,249,700 |
| 2007-10-31 | $37.00 | $55.04 | 460,900 |
| 2007-10-30 | $36.44 | $54.20 | 365,300 |
| 2007-10-29 | $37.18 | $55.31 | 626,500 |
| 2007-10-26 | $37.03 | $55.08 | 1,895,400 |
| 2007-10-25 | $37.12 | $55.22 | 862,900 |
| 2007-10-24 | $34.23 | $50.92 | 274,400 |
| 2007-10-23 | $34.44 | $51.23 | 188,700 |
| 2007-10-22 | $34.03 | $50.62 | 325,000 |
| 2007-10-19 | $34.07 | $50.68 | 310,500 |
| 2007-10-18 | $34.60 | $51.47 | 224,000 |
| 2007-10-17 | $33.99 | $50.56 | 310,000 |
| 2007-10-16 | $33.48 | $49.80 | 355,700 |
| 2007-10-15 | $33.41 | $49.70 | 258,300 |
| 2007-10-12 | $33.90 | $50.43 | 276,200 |
| 2007-10-11 | $34.06 | $50.66 | 409,100 |
| 2007-10-10 | $32.76 | $48.73 | 299,100 |
| 2007-10-09 | $32.79 | $48.77 | 197,400 |
| 2007-10-08 | $32.36 | $48.14 | 158,000 |
| 2007-10-05 | $32.59 | $48.48 | 235,000 |
| 2007-10-04 | $32.23 | $47.94 | 328,300 |
| 2007-10-03 | $32.68 | $48.61 | 439,300 |
| 2007-10-02 | $33.24 | $49.44 | 583,700 |
| 2007-10-01 | $33.68 | $50.10 | 558,900 |
| 2007-09-28 | $33.44 | $49.74 | 368,400 |
| 2007-09-27 | $33.10 | $49.24 | 369,200 |
| 2007-09-26 | $32.72 | $48.67 | 545,000 |
| 2007-09-25 | $32.30 | $48.05 | 331,800 |
| 2007-09-24 | $32.09 | $47.73 | 261,800 |
| 2007-09-21 | $32.11 | $47.76 | 208,800 |
| 2007-09-20 | $31.96 | $47.54 | 232,000 |
| 2007-09-19 | $31.53 | $46.90 | 293,300 |
| 2007-09-18 | $31.87 | $47.41 | 641,300 |
| 2007-09-17 | $30.92 | $45.99 | 317,900 |
| 2007-09-14 | $31.45 | $46.78 | 245,100 |
| 2007-09-13 | $31.27 | $46.51 | 308,700 |
| 2007-09-12 | $30.90 | $45.96 | 190,900 |
| 2007-09-11 | $30.78 | $45.79 | 234,400 |
| 2007-09-10 | $30.25 | $45.00 | 336,400 |
| 2007-09-07 | $30.41 | $45.23 | 185,600 |
| 2007-09-06 | $30.32 | $45.10 | 280,800 |
| 2007-09-05 | $30.09 | $44.76 | 524,800 |
| 2007-09-04 | $30.76 | $45.76 | 197,500 |
| 2007-08-31 | $30.32 | $45.10 | 242,700 |
| 2007-08-30 | $29.74 | $44.24 | 340,200 |
| 2007-08-29 | $30.33 | $45.12 | 199,000 |
| 2007-08-28 | $29.36 | $43.67 | 368,600 |
| 2007-08-27 | $30.19 | $44.91 | 370,200 |
| 2007-08-24 | $30.08 | $44.74 | 276,700 |
| 2007-08-23 | $29.72 | $44.21 | 826,700 |
| 2007-08-22 | $29.42 | $43.76 | 425,800 |
| 2007-08-21 | $28.86 | $42.93 | 320,100 |
| 2007-08-20 | $28.77 | $42.80 | 381,900 |
| 2007-08-17 | $28.64 | $42.60 | 420,700 |
| 2007-08-16 | $28.00 | $41.65 | 1,025,300 |
| 2007-08-15 | $27.61 | $41.07 | 512,700 |
| 2007-08-14 | $27.95 | $41.58 | 375,900 |
| 2007-08-13 | $27.90 | $41.50 | 221,300 |
| 2007-08-10 | $27.63 | $41.10 | 330,900 |
| 2007-08-09 | $28.06 | $41.74 | 709,600 |
| 2007-08-08 | $28.75 | $42.77 | 809,300 |
| 2007-08-07 | $28.55 | $42.47 | 514,300 |
| 2007-08-06 | $28.44 | $42.30 | 646,600 |
| 2007-08-03 | $27.73 | $41.25 | 640,200 |
| 2007-08-02 | $28.20 | $41.95 | 431,800 |
| 2007-08-01 | $27.38 | $40.73 | 436,300 |
| 2007-07-31 | $27.17 | $40.42 | 491,700 |
| 2007-07-30 | $27.14 | $40.37 | 447,400 |
| 2007-07-27 | $26.50 | $39.42 | 376,100 |
| 2007-07-26 | $26.72 | $39.75 | 363,900 |
| 2007-07-25 | $27.70 | $41.20 | 540,500 |
| 2007-07-24 | $27.27 | $40.56 | 450,200 |
| 2007-07-23 | $27.87 | $41.46 | 395,200 |
| 2007-07-20 | $27.75 | $41.28 | 283,600 |
| 2007-07-19 | $28.33 | $42.14 | 285,700 |
| 2007-07-18 | $28.22 | $41.98 | 335,400 |
| 2007-07-17 | $28.36 | $42.19 | 223,700 |
| 2007-07-16 | $28.48 | $42.36 | 543,000 |
| 2007-07-13 | $28.61 | $42.56 | 171,200 |
| 2007-07-12 | $28.86 | $42.93 | 265,000 |
| 2007-07-11 | $28.18 | $41.92 | 252,600 |
| 2007-07-10 | $27.75 | $41.28 | 316,500 |
| 2007-07-09 | $28.39 | $42.23 | 260,500 |
| 2007-07-06 | $28.00 | $41.65 | 212,400 |
| 2007-07-05 | $27.91 | $41.52 | 285,200 |
| 2007-07-03 | $27.80 | $41.35 | 145,900 |
| 2007-07-02 | $27.75 | $41.28 | 296,500 |
| 2007-06-29 | $27.48 | $40.88 | 348,700 |
| 2007-06-28 | $27.72 | $41.23 | 537,000 |
| 2007-06-27 | $27.87 | $41.46 | 320,800 |
| 2007-06-26 | $27.58 | $41.03 | 460,900 |
| 2007-06-25 | $27.41 | $40.77 | 690,400 |
| 2007-06-22 | $28.03 | $41.69 | 272,500 |
| 2007-06-21 | $28.30 | $42.10 | 796,100 |
| 2007-06-20 | $28.17 | $41.90 | 630,700 |
| 2007-06-19 | $28.64 | $42.60 | 940,600 |
| 2007-06-18 | $28.57 | $42.50 | 327,200 |
| 2007-06-15 | $28.53 | $42.44 | 733,600 |
| 2007-06-14 | $28.50 | $42.39 | 927,400 |
| 2007-06-13 | $28.68 | $42.66 | 701,200 |
| 2007-06-12 | $28.10 | $41.80 | 468,000 |
| 2007-06-11 | $28.50 | $42.39 | 899,500 |
| 2007-06-08 | $28.73 | $42.74 | 838,900 |
| 2007-06-07 | $28.27 | $42.05 | 667,900 |
| 2007-06-06 | $28.98 | $43.11 | 523,400 |
| 2007-06-05 | $29.35 | $43.66 | 485,600 |
| 2007-06-04 | $29.71 | $44.19 | 289,800 |
| 2007-06-01 | $31.50 | $44.43 | 2,644,700 |
| 2007-05-31 | $30.72 | $43.33 | 233,500 |
| 2007-05-30 | $30.76 | $43.39 | 336,700 |
| 2007-05-29 | $30.40 | $42.88 | 421,000 |
| 2007-05-25 | $30.21 | $42.61 | 253,700 |
| 2007-05-24 | $30.08 | $42.43 | 409,000 |
| 2007-05-23 | $30.24 | $42.65 | 339,300 |
| 2007-05-22 | $29.71 | $41.91 | 209,300 |
| 2007-05-21 | $29.32 | $41.36 | 182,600 |
| 2007-05-18 | $29.69 | $41.88 | 177,000 |
| 2007-05-17 | $29.05 | $40.97 | 324,500 |
| 2007-05-16 | $29.50 | $41.61 | 290,500 |
| 2007-05-15 | $29.71 | $41.91 | 166,700 |
| 2007-05-14 | $29.71 | $41.91 | 122,200 |
| 2007-05-11 | $29.93 | $42.22 | 247,200 |
| 2007-05-10 | $29.24 | $41.24 | 366,900 |
| 2007-05-09 | $30.11 | $42.47 | 377,100 |
| 2007-05-08 | $29.86 | $42.12 | 165,900 |
| 2007-05-07 | $29.83 | $42.07 | 288,300 |
| 2007-05-04 | $29.92 | $42.20 | 278,400 |
| 2007-05-03 | $29.25 | $41.26 | 429,800 |
| 2007-05-02 | $29.43 | $41.51 | 182,000 |
| 2007-05-01 | $29.21 | $41.20 | 217,500 |
| 2007-04-30 | $29.27 | $41.28 | 247,100 |
| 2007-04-27 | $29.29 | $41.31 | 147,800 |
| 2007-04-26 | $29.34 | $41.38 | 390,000 |
| 2007-04-25 | $28.69 | $40.47 | 200,200 |
| 2007-04-24 | $28.54 | $40.25 | 578,100 |
| 2007-04-23 | $28.40 | $40.06 | 193,400 |
| 2007-04-20 | $28.55 | $40.27 | 162,000 |
| 2007-04-19 | $28.12 | $39.66 | 182,800 |
| 2007-04-18 | $28.17 | $39.73 | 230,500 |
| 2007-04-17 | $28.26 | $39.86 | 123,500 |
| 2007-04-16 | $28.41 | $40.07 | 126,600 |
| 2007-04-13 | $28.16 | $39.72 | 226,300 |
| 2007-04-12 | $27.82 | $39.24 | 131,600 |
| 2007-04-11 | $27.59 | $38.91 | 212,500 |
| 2007-04-10 | $27.82 | $39.24 | 109,500 |
| 2007-04-09 | $27.39 | $38.63 | 88,500 |
| 2007-04-05 | $27.46 | $38.73 | 169,200 |
| 2007-04-04 | $27.33 | $38.55 | 154,800 |
| 2007-04-03 | $27.27 | $38.46 | 137,300 |
| 2007-04-02 | $26.96 | $38.03 | 351,300 |
| 2007-03-30 | $26.40 | $37.24 | 167,500 |
| 2007-03-29 | $26.24 | $37.01 | 191,300 |
| 2007-03-28 | $26.01 | $36.69 | 230,500 |
| 2007-03-27 | $26.26 | $37.04 | 491,200 |
| 2007-03-26 | $26.69 | $37.65 | 220,700 |
| 2007-03-23 | $26.60 | $37.52 | 493,000 |
| 2007-03-22 | $26.88 | $37.91 | 195,700 |
| 2007-03-21 | $26.87 | $37.90 | 313,800 |
| 2007-03-20 | $26.21 | $36.97 | 200,900 |
| 2007-03-19 | $25.91 | $36.55 | 218,200 |
| 2007-03-16 | $25.78 | $36.36 | 187,300 |
| 2007-03-15 | $25.36 | $35.77 | 329,700 |
| 2007-03-14 | $25.39 | $35.81 | 276,200 |
| 2007-03-13 | $25.51 | $35.98 | 235,900 |
| 2007-03-12 | $26.02 | $36.70 | 172,300 |
| 2007-03-09 | $26.06 | $36.76 | 87,400 |
| 2007-03-08 | $25.90 | $36.53 | 227,900 |
| 2007-03-07 | $25.77 | $36.35 | 230,400 |
| 2007-03-06 | $25.91 | $36.55 | 266,500 |
| 2007-03-05 | $25.55 | $36.04 | 249,100 |
| 2007-03-02 | $25.89 | $36.52 | 534,500 |
| 2007-03-01 | $26.54 | $37.43 | 553,300 |
| 2007-02-28 | $27.08 | $38.20 | 334,800 |
| 2007-02-27 | $26.93 | $37.98 | 458,200 |
| 2007-02-26 | $28.07 | $39.59 | 103,100 |
| 2007-02-23 | $28.17 | $39.73 | 231,900 |
| 2007-02-22 | $27.71 | $39.08 | 216,200 |
| 2007-02-21 | $27.84 | $39.27 | 363,300 |
| 2007-02-20 | $28.25 | $39.85 | 259,500 |
| 2007-02-16 | $28.37 | $40.02 | 236,700 |
| 2007-02-15 | $28.07 | $39.59 | 189,100 |
| 2007-02-14 | $28.24 | $39.83 | 206,400 |
| 2007-02-13 | $27.97 | $39.45 | 265,400 |
| 2007-02-12 | $27.66 | $39.01 | 163,900 |
| 2007-02-09 | $27.66 | $39.01 | 229,900 |
| 2007-02-08 | $27.85 | $39.28 | 202,600 |
| 2007-02-07 | $27.99 | $39.48 | 195,300 |
| 2007-02-06 | $27.62 | $38.96 | 162,500 |
| 2007-02-05 | $27.48 | $38.76 | 191,000 |
| 2007-02-02 | $27.39 | $38.63 | 223,000 |
| 2007-02-01 | $27.81 | $39.23 | 200,000 |
| 2007-01-31 | $27.81 | $39.23 | 231,500 |
| 2007-01-30 | $27.64 | $38.99 | 233,100 |
| 2007-01-29 | $27.36 | $38.59 | 282,800 |
| 2007-01-26 | $27.74 | $39.13 | 368,700 |
| 2007-01-25 | $27.72 | $39.10 | 369,000 |
| 2007-01-24 | $28.28 | $39.89 | 273,700 |
| 2007-01-23 | $28.10 | $39.63 | 248,900 |
| 2007-01-22 | $28.20 | $39.78 | 457,800 |
| 2007-01-19 | $28.45 | $40.13 | 228,200 |
| 2007-01-18 | $28.25 | $39.85 | 221,300 |
| 2007-01-17 | $28.39 | $40.04 | 838,000 |
| 2007-01-16 | $28.74 | $40.54 | 170,100 |
| 2007-01-12 | $28.81 | $40.64 | 242,700 |
| 2007-01-11 | $28.50 | $40.20 | 344,900 |
| 2007-01-10 | $28.45 | $40.13 | 290,800 |
| 2007-01-09 | $28.89 | $40.75 | 525,100 |
| 2007-01-08 | $28.24 | $39.83 | 185,600 |
| 2007-01-05 | $28.20 | $39.78 | 391,800 |
| 2007-01-04 | $28.44 | $40.11 | 381,600 |
| 2007-01-03 | $28.07 | $39.59 | 436,800 |