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
- 1994-04-04 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 | $47.70 | $47.70 | 4,280 |
| 2007-12-28 | $46.50 | $46.50 | 1,530 |
| 2007-12-27 | $46.30 | $46.30 | 3,120 |
| 2007-12-26 | $46.20 | $46.20 | 1,060 |
| 2007-12-24 | $46.30 | $46.30 | 4,540 |
| 2007-12-21 | $45.50 | $45.50 | 1,970 |
| 2007-12-20 | $45.50 | $45.50 | 3,790 |
| 2007-12-19 | $45.90 | $45.90 | 240 |
| 2007-12-18 | $47.30 | $47.30 | 1,100 |
| 2007-12-17 | $45.20 | $45.20 | 1,030 |
| 2007-12-14 | $48.10 | $48.10 | 1,620 |
| 2007-12-13 | $46.80 | $46.80 | 640 |
| 2007-12-12 | $45.00 | $45.00 | 3,100 |
| 2007-12-11 | $44.70 | $44.70 | 1,750 |
| 2007-12-10 | $47.90 | $47.90 | 1,090 |
| 2007-12-07 | $49.50 | $49.50 | 1,120 |
| 2007-12-06 | $48.60 | $48.60 | 1,380 |
| 2007-12-05 | $47.90 | $47.90 | 760 |
| 2007-12-04 | $48.90 | $48.90 | 2,200 |
| 2007-12-03 | $47.60 | $47.60 | 1,290 |
| 2007-11-30 | $51.00 | $51.00 | 1,190 |
| 2007-11-29 | $48.00 | $48.00 | 250 |
| 2007-11-28 | $47.70 | $47.70 | 1,170 |
| 2007-11-27 | $46.80 | $46.80 | 2,660 |
| 2007-11-26 | $50.00 | $50.00 | 730 |
| 2007-11-23 | $49.80 | $49.80 | 330 |
| 2007-11-21 | $49.70 | $49.70 | 610 |
| 2007-11-20 | $51.10 | $51.10 | 740 |
| 2007-11-19 | $51.10 | $51.10 | 2,460 |
| 2007-11-16 | $52.50 | $52.50 | 1,000 |
| 2007-11-15 | $52.50 | $52.50 | 810 |
| 2007-11-14 | $51.60 | $51.60 | 960 |
| 2007-11-13 | $53.00 | $53.00 | 1,700 |
| 2007-11-12 | $52.70 | $52.70 | 6,640 |
| 2007-11-09 | $50.40 | $50.40 | 10,420 |
| 2007-11-08 | $50.80 | $50.80 | 870 |
| 2007-11-07 | $51.10 | $51.10 | 550 |
| 2007-11-06 | $49.00 | $49.00 | 800 |
| 2007-11-05 | $48.80 | $48.80 | 430 |
| 2007-11-02 | $47.50 | $47.50 | 4,040 |
| 2007-11-01 | $40.30 | $40.30 | 26,060 |
| 2007-10-31 | $45.80 | $45.80 | 1,810 |
| 2007-10-30 | $42.50 | $42.50 | 500 |
| 2007-10-29 | $40.60 | $40.60 | 460 |
| 2007-10-26 | $39.90 | $39.90 | 640 |
| 2007-10-25 | $39.70 | $39.70 | 2,230 |
| 2007-10-24 | $41.00 | $41.00 | 810 |
| 2007-10-23 | $41.90 | $41.90 | 1,790 |
| 2007-10-22 | $39.30 | $39.30 | 600 |
| 2007-10-19 | $39.70 | $39.70 | 680 |
| 2007-10-18 | $38.60 | $38.60 | 360 |
| 2007-10-17 | $40.70 | $40.70 | 830 |
| 2007-10-16 | $40.50 | $40.50 | 610 |
| 2007-10-15 | $41.70 | $41.70 | 2,640 |
| 2007-10-12 | $40.60 | $40.60 | 1,210 |
| 2007-10-11 | $39.30 | $39.30 | 1,000 |
| 2007-10-10 | $38.80 | $38.80 | 970 |
| 2007-10-09 | $38.90 | $38.90 | 1,000 |
| 2007-10-08 | $39.20 | $39.20 | 870 |
| 2007-10-05 | $39.00 | $39.00 | 230 |
| 2007-10-04 | $38.20 | $38.20 | 290 |
| 2007-10-03 | $38.50 | $38.50 | 300 |
| 2007-10-02 | $38.60 | $38.60 | 440 |
| 2007-10-01 | $40.20 | $40.20 | 700 |
| 2007-09-28 | $41.20 | $41.20 | 1,290 |
| 2007-09-27 | $40.80 | $40.80 | 1,160 |
| 2007-09-26 | $40.70 | $40.70 | 23,520 |
| 2007-09-25 | $38.50 | $38.50 | 1,640 |
| 2007-09-24 | $39.40 | $39.40 | 1,340 |
| 2007-09-21 | $38.50 | $38.50 | 3,430 |
| 2007-09-20 | $32.70 | $32.70 | 1,270 |
| 2007-09-19 | $30.20 | $30.20 | 4,790 |
| 2007-09-18 | $30.80 | $30.80 | 3,530 |
| 2007-09-17 | $35.40 | $35.40 | 4,240 |
| 2007-09-14 | $38.00 | $38.00 | 280 |
| 2007-09-13 | $38.40 | $38.40 | 750 |
| 2007-09-12 | $37.80 | $37.80 | 1,230 |
| 2007-09-11 | $36.60 | $36.60 | 1,200 |
| 2007-09-10 | $37.00 | $37.00 | 1,710 |
| 2007-09-07 | $37.20 | $37.20 | 1,160 |
| 2007-09-06 | $37.60 | $37.60 | 4,550 |
| 2007-09-05 | $36.70 | $36.70 | 3,660 |
| 2007-09-04 | $42.00 | $42.00 | 790 |
| 2007-08-31 | $43.60 | $43.60 | 250 |
| 2007-08-30 | $44.00 | $44.00 | 280 |
| 2007-08-29 | $43.60 | $43.60 | 0 |
| 2007-08-28 | $43.60 | $43.60 | 310 |
| 2007-08-27 | $43.60 | $43.60 | 350 |
| 2007-08-24 | $44.80 | $44.80 | 950 |
| 2007-08-23 | $44.40 | $44.40 | 560 |
| 2007-08-22 | $45.00 | $45.00 | 750 |
| 2007-08-21 | $44.70 | $44.70 | 1,220 |
| 2007-08-20 | $46.10 | $46.10 | 280 |
| 2007-08-17 | $47.50 | $47.50 | 90 |
| 2007-08-16 | $46.70 | $46.70 | 2,030 |
| 2007-08-15 | $47.60 | $47.60 | 530 |
| 2007-08-14 | $48.80 | $48.80 | 120 |
| 2007-08-13 | $47.80 | $47.80 | 1,370 |
| 2007-08-10 | $48.70 | $48.70 | 1,490 |
| 2007-08-09 | $50.10 | $50.10 | 550 |
| 2007-08-08 | $51.30 | $51.30 | 2,300 |
| 2007-08-07 | $50.60 | $50.60 | 640 |
| 2007-08-06 | $50.70 | $50.70 | 170 |
| 2007-08-03 | $50.40 | $50.40 | 560 |
| 2007-08-02 | $51.20 | $51.20 | 460 |
| 2007-08-01 | $49.90 | $49.90 | 840 |
| 2007-07-31 | $50.70 | $50.70 | 1,280 |
| 2007-07-30 | $50.00 | $50.00 | 450 |
| 2007-07-27 | $50.00 | $50.00 | 350 |
| 2007-07-26 | $51.00 | $51.00 | 800 |
| 2007-07-25 | $47.50 | $47.50 | 2,170 |
| 2007-07-24 | $50.20 | $50.20 | 1,750 |
| 2007-07-23 | $50.30 | $50.30 | 210 |
| 2007-07-20 | $50.50 | $50.50 | 310 |
| 2007-07-19 | $49.00 | $49.00 | 290 |
| 2007-07-18 | $49.70 | $49.70 | 120 |
| 2007-07-17 | $48.70 | $48.70 | 390 |
| 2007-07-16 | $49.30 | $49.30 | 510 |
| 2007-07-13 | $49.60 | $49.60 | 700 |
| 2007-07-12 | $50.00 | $50.00 | 1,240 |
| 2007-07-11 | $50.60 | $50.60 | 380 |
| 2007-07-10 | $50.80 | $50.80 | 1,000 |
| 2007-07-09 | $50.30 | $50.30 | 340 |
| 2007-07-06 | $49.70 | $49.70 | 1,280 |
| 2007-07-05 | $47.70 | $47.70 | 400 |
| 2007-07-03 | $49.50 | $49.50 | 540 |
| 2007-07-02 | $49.00 | $49.00 | 550 |
| 2007-06-29 | $46.50 | $46.50 | 1,780 |
| 2007-06-28 | $48.40 | $48.40 | 1,860 |
| 2007-06-27 | $47.70 | $47.70 | 1,270 |
| 2007-06-26 | $46.60 | $46.60 | 770 |
| 2007-06-25 | $47.30 | $47.30 | 2,560 |
| 2007-06-22 | $48.50 | $48.50 | 2,190 |
| 2007-06-21 | $51.40 | $51.40 | 600 |
| 2007-06-20 | $52.00 | $52.00 | 900 |
| 2007-06-19 | $51.90 | $51.90 | 1,060 |
| 2007-06-18 | $53.00 | $53.00 | 1,480 |
| 2007-06-15 | $52.00 | $52.00 | 4,000 |
| 2007-06-14 | $48.30 | $48.30 | 3,350 |
| 2007-06-13 | $51.60 | $51.60 | 2,830 |
| 2007-06-12 | $53.00 | $53.00 | 3,410 |
| 2007-06-11 | $55.70 | $55.70 | 640 |
| 2007-06-08 | $56.80 | $56.80 | 790 |
| 2007-06-07 | $57.50 | $57.50 | 690 |
| 2007-06-06 | $57.90 | $57.90 | 860 |
| 2007-06-05 | $57.50 | $57.50 | 1,100 |
| 2007-06-04 | $58.40 | $58.40 | 3,790 |
| 2007-06-01 | $57.50 | $57.50 | 1,240 |
| 2007-05-31 | $58.00 | $58.00 | 2,300 |
| 2007-05-30 | $60.20 | $60.20 | 500 |
| 2007-05-29 | $60.10 | $60.10 | 780 |
| 2007-05-25 | $60.50 | $60.50 | 170 |
| 2007-05-24 | $61.10 | $61.10 | 640 |
| 2007-05-23 | $61.40 | $61.40 | 420 |
| 2007-05-22 | $61.20 | $61.20 | 340 |
| 2007-05-21 | $60.10 | $60.10 | 590 |
| 2007-05-18 | $60.00 | $60.00 | 1,750 |
| 2007-05-17 | $61.30 | $61.30 | 2,510 |
| 2007-05-16 | $61.60 | $61.60 | 950 |
| 2007-05-15 | $62.10 | $62.10 | 2,880 |
| 2007-05-14 | $64.20 | $64.20 | 1,120 |
| 2007-05-11 | $63.50 | $63.50 | 410 |
| 2007-05-10 | $62.40 | $62.40 | 810 |
| 2007-05-09 | $62.60 | $62.60 | 1,640 |
| 2007-05-08 | $62.50 | $62.50 | 8,780 |
| 2007-05-07 | $61.60 | $61.60 | 9,830 |
| 2007-05-04 | $65.80 | $65.80 | 330 |
| 2007-05-03 | $65.50 | $65.50 | 480 |
| 2007-05-02 | $64.00 | $64.00 | 380 |
| 2007-05-01 | $62.30 | $62.30 | 1,350 |
| 2007-04-30 | $65.60 | $65.60 | 1,070 |
| 2007-04-27 | $64.40 | $64.40 | 1,200 |
| 2007-04-26 | $62.00 | $62.00 | 1,060 |
| 2007-04-25 | $61.40 | $61.40 | 2,260 |
| 2007-04-24 | $61.20 | $61.20 | 1,680 |
| 2007-04-23 | $62.60 | $62.60 | 500 |
| 2007-04-20 | $63.00 | $63.00 | 520 |
| 2007-04-19 | $62.00 | $62.00 | 480 |
| 2007-04-18 | $63.60 | $63.60 | 90 |
| 2007-04-17 | $65.20 | $65.20 | 630 |
| 2007-04-16 | $65.30 | $65.30 | 670 |
| 2007-04-13 | $66.90 | $66.90 | 240 |
| 2007-04-12 | $67.70 | $67.70 | 440 |
| 2007-04-11 | $67.90 | $67.90 | 600 |
| 2007-04-10 | $69.50 | $69.50 | 1,150 |
| 2007-04-09 | $72.00 | $72.00 | 980 |
| 2007-04-05 | $73.20 | $73.20 | 800 |
| 2007-04-04 | $72.80 | $72.80 | 2,140 |
| 2007-04-03 | $72.40 | $72.40 | 540 |
| 2007-04-02 | $72.80 | $72.80 | 780 |
| 2007-03-30 | $74.60 | $74.60 | 1,930 |
| 2007-03-29 | $72.70 | $72.70 | 660 |
| 2007-03-28 | $72.70 | $72.70 | 580 |
| 2007-03-27 | $72.10 | $72.10 | 480 |
| 2007-03-26 | $71.10 | $71.10 | 1,350 |
| 2007-03-23 | $73.30 | $73.30 | 1,490 |
| 2007-03-22 | $74.00 | $74.00 | 720 |
| 2007-03-21 | $72.90 | $72.90 | 1,390 |
| 2007-03-20 | $71.30 | $71.30 | 1,740 |
| 2007-03-19 | $68.00 | $68.00 | 90 |
| 2007-03-16 | $68.90 | $68.90 | 450 |
| 2007-03-15 | $67.30 | $67.30 | 260 |
| 2007-03-14 | $67.20 | $67.20 | 4,740 |
| 2007-03-13 | $63.50 | $63.50 | 460 |
| 2007-03-12 | $67.40 | $67.40 | 30 |
| 2007-03-09 | $67.60 | $67.60 | 170 |
| 2007-03-08 | $66.90 | $66.90 | 2,100 |
| 2007-03-07 | $65.90 | $65.90 | 1,040 |
| 2007-03-06 | $66.90 | $66.90 | 620 |
| 2007-03-05 | $66.10 | $66.10 | 1,010 |
| 2007-03-02 | $64.60 | $64.60 | 740 |
| 2007-03-01 | $67.70 | $67.70 | 770 |
| 2007-02-28 | $68.50 | $68.50 | 4,530 |
| 2007-02-27 | $71.10 | $71.10 | 1,990 |
| 2007-02-26 | $75.70 | $75.70 | 230 |
| 2007-02-23 | $77.00 | $77.00 | 360 |
| 2007-02-22 | $75.50 | $75.50 | 1,430 |
| 2007-02-21 | $78.50 | $78.50 | 390 |
| 2007-02-20 | $77.80 | $77.80 | 770 |
| 2007-02-16 | $77.80 | $77.80 | 1,000 |
| 2007-02-15 | $74.20 | $74.20 | 650 |
| 2007-02-14 | $72.70 | $72.70 | 1,280 |
| 2007-02-13 | $73.80 | $73.80 | 560 |
| 2007-02-12 | $74.50 | $74.50 | 2,410 |
| 2007-02-09 | $72.60 | $72.60 | 660 |
| 2007-02-08 | $70.30 | $70.30 | 250 |
| 2007-02-07 | $71.50 | $71.50 | 1,880 |
| 2007-02-06 | $67.90 | $67.90 | 450 |
| 2007-02-05 | $67.30 | $67.30 | 1,840 |
| 2007-02-02 | $69.40 | $69.40 | 2,670 |
| 2007-02-01 | $66.80 | $66.80 | 1,700 |
| 2007-01-31 | $65.90 | $65.90 | 2,680 |
| 2007-01-30 | $63.60 | $63.60 | 2,620 |
| 2007-01-29 | $68.50 | $68.50 | 550 |
| 2007-01-26 | $66.00 | $66.00 | 780 |
| 2007-01-25 | $65.60 | $65.60 | 3,550 |
| 2007-01-24 | $69.50 | $69.50 | 3,590 |
| 2007-01-23 | $64.60 | $64.60 | 1,270 |
| 2007-01-22 | $62.50 | $62.50 | 3,700 |
| 2007-01-19 | $65.10 | $65.10 | 1,980 |
| 2007-01-18 | $68.10 | $68.10 | 690 |
| 2007-01-17 | $67.50 | $67.50 | 900 |
| 2007-01-16 | $67.60 | $67.60 | 890 |
| 2007-01-12 | $67.50 | $67.50 | 1,420 |
| 2007-01-11 | $67.80 | $67.80 | 3,320 |
| 2007-01-10 | $70.80 | $70.80 | 7,860 |
| 2007-01-09 | $59.60 | $59.60 | 2,310 |
| 2007-01-08 | $56.70 | $56.70 | 3,830 |
| 2007-01-05 | $50.90 | $50.90 | 2,370 |
| 2007-01-04 | $57.00 | $57.00 | 1,750 |
| 2007-01-03 | $56.90 | $56.90 | 2,010 |