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
- 1996-08-08 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 | $55.92 | $55.92 | 11,300 |
| 2007-12-28 | $55.20 | $55.20 | 9,400 |
| 2007-12-27 | $57.60 | $57.60 | 20,750 |
| 2007-12-26 | $58.40 | $58.40 | 32,200 |
| 2007-12-24 | $52.72 | $52.72 | 15,013 |
| 2007-12-21 | $48.80 | $48.80 | 49,388 |
| 2007-12-20 | $43.20 | $43.20 | 6,875 |
| 2007-12-19 | $41.36 | $41.36 | 15,463 |
| 2007-12-18 | $38.72 | $38.72 | 46,688 |
| 2007-12-17 | $41.68 | $41.68 | 15,050 |
| 2007-12-14 | $44.40 | $44.40 | 10,088 |
| 2007-12-13 | $45.60 | $45.60 | 9,000 |
| 2007-12-12 | $46.00 | $46.00 | 7,150 |
| 2007-12-11 | $46.00 | $46.00 | 9,825 |
| 2007-12-10 | $47.60 | $47.60 | 15,513 |
| 2007-12-07 | $48.72 | $48.72 | 20,300 |
| 2007-12-06 | $50.40 | $50.40 | 6,313 |
| 2007-12-05 | $51.20 | $51.20 | 10,613 |
| 2007-12-04 | $50.24 | $50.24 | 14,113 |
| 2007-12-03 | $48.24 | $48.24 | 8,175 |
| 2007-11-30 | $49.36 | $49.36 | 29,300 |
| 2007-11-29 | $51.92 | $51.92 | 39,013 |
| 2007-11-28 | $46.80 | $46.80 | 38,263 |
| 2007-11-27 | $47.84 | $47.84 | 82,713 |
| 2007-11-26 | $39.60 | $39.60 | 54,475 |
| 2007-11-23 | $45.60 | $45.60 | 43,250 |
| 2007-11-21 | $47.60 | $47.60 | 72,763 |
| 2007-11-20 | $55.52 | $55.52 | 33,325 |
| 2007-11-19 | $56.00 | $56.00 | 53,025 |
| 2007-11-16 | $59.20 | $59.20 | 37,313 |
| 2007-11-15 | $64.00 | $64.00 | 26,275 |
| 2007-11-14 | $68.00 | $68.00 | 43,400 |
| 2007-11-13 | $66.40 | $66.40 | 40,088 |
| 2007-11-12 | $65.28 | $65.28 | 33,263 |
| 2007-11-09 | $62.00 | $62.00 | 16,500 |
| 2007-11-08 | $61.92 | $61.92 | 33,213 |
| 2007-11-07 | $60.00 | $60.00 | 39,450 |
| 2007-11-06 | $58.80 | $58.80 | 22,625 |
| 2007-11-05 | $58.08 | $58.08 | 27,813 |
| 2007-11-02 | $60.56 | $60.56 | 56,900 |
| 2007-11-01 | $58.00 | $58.00 | 84,238 |
| 2007-10-31 | $63.68 | $63.68 | 39,388 |
| 2007-10-30 | $62.00 | $62.00 | 54,988 |
| 2007-10-29 | $64.48 | $64.48 | 78,200 |
| 2007-10-26 | $67.60 | $67.60 | 94,950 |
| 2007-10-25 | $59.20 | $59.20 | 78,563 |
| 2007-10-24 | $59.60 | $59.60 | 39,188 |
| 2007-10-23 | $55.60 | $55.60 | 83,300 |
| 2007-10-22 | $58.00 | $58.00 | 58,575 |
| 2007-10-19 | $57.36 | $57.36 | 95,000 |
| 2007-10-18 | $55.92 | $55.92 | 86,700 |
| 2007-10-17 | $54.40 | $54.40 | 54,338 |
| 2007-10-16 | $43.92 | $43.92 | 19,713 |
| 2007-10-15 | $45.84 | $45.84 | 26,475 |
| 2007-10-12 | $46.40 | $46.40 | 18,163 |
| 2007-10-11 | $44.64 | $44.64 | 27,763 |
| 2007-10-10 | $44.80 | $44.80 | 50,850 |
| 2007-10-09 | $40.40 | $40.40 | 21,775 |
| 2007-10-08 | $38.40 | $38.40 | 10,125 |
| 2007-10-05 | $37.20 | $37.20 | 5,463 |
| 2007-10-04 | $37.20 | $37.20 | 4,213 |
| 2007-10-03 | $37.36 | $37.36 | 5,363 |
| 2007-10-02 | $37.60 | $37.60 | 16,700 |
| 2007-10-01 | $37.76 | $37.76 | 15,988 |
| 2007-09-28 | $38.40 | $38.40 | 5,825 |
| 2007-09-27 | $38.00 | $38.00 | 12,538 |
| 2007-09-26 | $38.40 | $38.40 | 21,613 |
| 2007-09-25 | $37.04 | $37.04 | 21,050 |
| 2007-09-24 | $34.80 | $34.80 | 16,425 |
| 2007-09-21 | $33.68 | $33.68 | 9,175 |
| 2007-09-20 | $33.68 | $33.68 | 9,425 |
| 2007-09-19 | $34.48 | $34.48 | 19,975 |
| 2007-09-18 | $35.36 | $35.36 | 19,713 |
| 2007-09-17 | $35.76 | $35.76 | 19,938 |
| 2007-09-14 | $36.96 | $36.96 | 5,450 |
| 2007-09-13 | $36.48 | $36.48 | 5,263 |
| 2007-09-12 | $36.00 | $36.00 | 8,425 |
| 2007-09-11 | $35.36 | $35.36 | 9,750 |
| 2007-09-10 | $34.88 | $34.88 | 14,950 |
| 2007-09-07 | $34.40 | $34.40 | 18,725 |
| 2007-09-06 | $35.60 | $35.60 | 30,300 |
| 2007-09-05 | $36.96 | $36.96 | 38,675 |
| 2007-09-04 | $36.08 | $36.08 | 28,425 |
| 2007-08-31 | $35.60 | $35.60 | 80,650 |
| 2007-08-30 | $34.16 | $34.16 | 47,113 |
| 2007-08-29 | $31.44 | $31.44 | 41,588 |
| 2007-08-28 | $28.48 | $28.48 | 15,688 |
| 2007-08-27 | $28.00 | $28.00 | 33,613 |
| 2007-08-24 | $26.08 | $26.08 | 5,325 |
| 2007-08-23 | $26.08 | $26.08 | 9,950 |
| 2007-08-22 | $25.92 | $25.92 | 7,625 |
| 2007-08-21 | $24.88 | $24.88 | 7,913 |
| 2007-08-20 | $25.52 | $25.52 | 9,950 |
| 2007-08-17 | $26.00 | $26.00 | 7,625 |
| 2007-08-16 | $27.20 | $27.20 | 13,850 |
| 2007-08-15 | $28.00 | $28.00 | 13,925 |
| 2007-08-14 | $27.28 | $27.28 | 5,425 |
| 2007-08-13 | $27.52 | $27.52 | 9,788 |
| 2007-08-10 | $27.28 | $27.28 | 12,238 |
| 2007-08-09 | $27.20 | $27.20 | 9,613 |
| 2007-08-08 | $26.40 | $26.40 | 15,938 |
| 2007-08-07 | $26.40 | $26.40 | 27,813 |
| 2007-08-06 | $22.40 | $22.40 | 37,075 |
| 2007-08-03 | $25.60 | $25.60 | 23,275 |
| 2007-08-02 | $26.40 | $26.40 | 7,550 |
| 2007-08-01 | $26.64 | $26.64 | 3,863 |
| 2007-07-31 | $26.96 | $26.96 | 14,650 |
| 2007-07-30 | $26.48 | $26.48 | 32,813 |
| 2007-07-27 | $27.20 | $27.20 | 21,288 |
| 2007-07-26 | $28.40 | $28.40 | 56,613 |
| 2007-07-25 | $28.88 | $28.88 | 3,613 |
| 2007-07-24 | $29.44 | $29.44 | 14,750 |
| 2007-07-23 | $29.76 | $29.76 | 5,275 |
| 2007-07-20 | $30.00 | $30.00 | 10,988 |
| 2007-07-19 | $29.12 | $29.12 | 6,463 |
| 2007-07-18 | $28.00 | $28.00 | 9,350 |
| 2007-07-17 | $28.40 | $28.40 | 7,975 |
| 2007-07-16 | $28.32 | $28.32 | 22,975 |
| 2007-07-13 | $28.80 | $28.80 | 6,788 |
| 2007-07-12 | $28.64 | $28.64 | 21,175 |
| 2007-07-11 | $27.84 | $27.84 | 13,425 |
| 2007-07-10 | $26.88 | $26.88 | 10,875 |
| 2007-07-09 | $27.76 | $27.76 | 8,463 |
| 2007-07-06 | $28.00 | $28.00 | 4,463 |
| 2007-07-05 | $28.16 | $28.16 | 7,288 |
| 2007-07-03 | $28.08 | $28.08 | 6,250 |
| 2007-07-02 | $28.16 | $28.16 | 3,050 |
| 2007-06-29 | $27.92 | $27.92 | 13,300 |
| 2007-06-28 | $28.72 | $28.72 | 9,063 |
| 2007-06-27 | $28.48 | $28.48 | 12,875 |
| 2007-06-26 | $28.00 | $28.00 | 16,388 |
| 2007-06-25 | $27.28 | $27.28 | 19,638 |
| 2007-06-22 | $28.24 | $28.24 | 7,950 |
| 2007-06-21 | $28.24 | $28.24 | 9,575 |
| 2007-06-20 | $29.52 | $29.52 | 10,225 |
| 2007-06-19 | $30.00 | $30.00 | 14,138 |
| 2007-06-18 | $29.60 | $29.60 | 13,825 |
| 2007-06-15 | $28.96 | $28.96 | 13,938 |
| 2007-06-14 | $27.60 | $27.60 | 10,350 |
| 2007-06-13 | $27.84 | $27.84 | 12,475 |
| 2007-06-12 | $27.84 | $27.84 | 16,250 |
| 2007-06-11 | $28.48 | $28.48 | 12,700 |
| 2007-06-08 | $27.68 | $27.68 | 15,125 |
| 2007-06-07 | $28.08 | $28.08 | 34,275 |
| 2007-06-06 | $29.76 | $29.76 | 32,375 |
| 2007-06-05 | $28.00 | $28.00 | 45,900 |
| 2007-06-04 | $25.60 | $25.60 | 12,288 |
| 2007-06-01 | $25.60 | $25.60 | 11,038 |
| 2007-05-31 | $25.44 | $25.44 | 27,613 |
| 2007-05-30 | $24.00 | $24.00 | 10,038 |
| 2007-05-29 | $23.60 | $23.60 | 1,663 |
| 2007-05-25 | $23.60 | $23.60 | 2,600 |
| 2007-05-24 | $24.00 | $24.00 | 3,238 |
| 2007-05-23 | $24.00 | $24.00 | 18,150 |
| 2007-05-22 | $23.68 | $23.68 | 15,425 |
| 2007-05-21 | $23.60 | $23.60 | 14,625 |
| 2007-05-18 | $22.32 | $22.32 | 7,475 |
| 2007-05-17 | $21.84 | $21.84 | 18,263 |
| 2007-05-16 | $23.52 | $23.52 | 34,425 |
| 2007-05-15 | $23.76 | $23.76 | 20,575 |
| 2007-05-14 | $24.00 | $24.00 | 30,538 |
| 2007-05-11 | $24.96 | $24.96 | 36,075 |
| 2007-05-10 | $23.92 | $23.92 | 58,163 |
| 2007-05-09 | $22.72 | $22.72 | 63,200 |
| 2007-05-08 | $22.24 | $22.24 | 16,188 |
| 2007-05-07 | $20.80 | $20.80 | 15,650 |
| 2007-05-04 | $20.88 | $20.88 | 49,800 |
| 2007-05-03 | $19.52 | $19.52 | 34,038 |
| 2007-05-02 | $19.44 | $19.44 | 35,200 |
| 2007-05-01 | $19.52 | $19.52 | 44,375 |
| 2007-04-30 | $18.16 | $18.16 | 3,213 |
| 2007-04-27 | $18.24 | $18.24 | 5,475 |
| 2007-04-26 | $17.84 | $17.84 | 5,925 |
| 2007-04-25 | $17.92 | $17.92 | 11,700 |
| 2007-04-24 | $18.56 | $18.56 | 7,725 |
| 2007-04-23 | $18.72 | $18.72 | 10,413 |
| 2007-04-20 | $18.00 | $18.00 | 16,088 |
| 2007-04-19 | $17.20 | $17.20 | 2,875 |
| 2007-04-18 | $17.36 | $17.36 | 5,275 |
| 2007-04-17 | $17.52 | $17.52 | 10,588 |
| 2007-04-16 | $17.44 | $17.44 | 8,425 |
| 2007-04-13 | $17.68 | $17.68 | 16,425 |
| 2007-04-12 | $18.00 | $18.00 | 10,350 |
| 2007-04-11 | $17.36 | $17.36 | 3,750 |
| 2007-04-10 | $17.60 | $17.60 | 5,238 |
| 2007-04-09 | $17.68 | $17.68 | 8,113 |
| 2007-04-05 | $17.60 | $17.60 | 12,400 |
| 2007-04-04 | $17.76 | $17.76 | 9,300 |
| 2007-04-03 | $16.80 | $16.80 | 9,225 |
| 2007-04-02 | $17.20 | $17.20 | 5,063 |
| 2007-03-30 | $17.44 | $17.44 | 2,513 |
| 2007-03-29 | $17.44 | $17.44 | 2,438 |
| 2007-03-28 | $17.44 | $17.44 | 5,163 |
| 2007-03-27 | $17.60 | $17.60 | 14,200 |
| 2007-03-26 | $18.00 | $18.00 | 14,450 |
| 2007-03-23 | $17.36 | $17.36 | 12,575 |
| 2007-03-22 | $17.92 | $17.92 | 6,138 |
| 2007-03-21 | $18.24 | $18.24 | 23,038 |
| 2007-03-20 | $17.60 | $17.60 | 12,350 |
| 2007-03-19 | $18.08 | $18.08 | 14,825 |
| 2007-03-16 | $16.88 | $16.88 | 11,075 |
| 2007-03-15 | $14.32 | $14.32 | 13,788 |
| 2007-03-14 | $14.40 | $14.40 | 26,863 |
| 2007-03-13 | $14.96 | $14.96 | 8,663 |
| 2007-03-12 | $15.84 | $15.84 | 2,700 |
| 2007-03-09 | $16.00 | $16.00 | 5,350 |
| 2007-03-08 | $16.08 | $16.08 | 4,325 |
| 2007-03-07 | $17.36 | $17.36 | 3,538 |
| 2007-03-06 | $16.00 | $16.00 | 14,538 |
| 2007-03-05 | $15.60 | $15.60 | 13,163 |
| 2007-03-02 | $17.04 | $17.04 | 6,325 |
| 2007-03-01 | $18.08 | $18.08 | 6,988 |
| 2007-02-28 | $18.24 | $18.24 | 10,450 |
| 2007-02-27 | $18.96 | $18.96 | 13,325 |
| 2007-02-26 | $19.20 | $19.20 | 6,413 |
| 2007-02-23 | $18.08 | $18.08 | 1,288 |
| 2007-02-22 | $18.08 | $18.08 | 6,575 |
| 2007-02-21 | $18.24 | $18.24 | 6,075 |
| 2007-02-20 | $18.72 | $18.72 | 13,588 |
| 2007-02-16 | $19.20 | $19.20 | 5,200 |
| 2007-02-15 | $19.12 | $19.12 | 3,100 |
| 2007-02-14 | $19.44 | $19.44 | 4,438 |
| 2007-02-13 | $19.76 | $19.76 | 2,463 |
| 2007-02-12 | $19.76 | $19.76 | 9,038 |
| 2007-02-09 | $19.52 | $19.52 | 13,300 |
| 2007-02-08 | $19.52 | $19.52 | 13,913 |
| 2007-02-07 | $19.12 | $19.12 | 1,288 |
| 2007-02-06 | $18.88 | $18.88 | 9,438 |
| 2007-02-05 | $19.12 | $19.12 | 8,425 |
| 2007-02-02 | $19.04 | $19.04 | 9,763 |
| 2007-02-01 | $19.36 | $19.36 | 23,988 |
| 2007-01-31 | $18.40 | $18.40 | 6,700 |
| 2007-01-30 | $18.64 | $18.64 | 12,125 |
| 2007-01-29 | $17.44 | $17.44 | 10,850 |
| 2007-01-26 | $16.64 | $16.64 | 21,388 |
| 2007-01-25 | $14.40 | $14.40 | 19,063 |
| 2007-01-24 | $14.00 | $14.00 | 21,225 |
| 2007-01-23 | $14.64 | $14.64 | 11,688 |
| 2007-01-22 | $15.60 | $15.60 | 7,525 |
| 2007-01-19 | $16.24 | $16.24 | 11,063 |
| 2007-01-18 | $16.64 | $16.64 | 10,575 |
| 2007-01-17 | $17.76 | $17.76 | 2,888 |
| 2007-01-16 | $18.32 | $18.32 | 4,575 |
| 2007-01-12 | $18.64 | $18.64 | 2,888 |
| 2007-01-11 | $18.80 | $18.80 | 8,688 |
| 2007-01-10 | $18.00 | $18.00 | 5,550 |
| 2007-01-09 | $18.00 | $18.00 | 4,763 |
| 2007-01-08 | $18.80 | $18.80 | 4,388 |
| 2007-01-05 | $18.40 | $18.40 | 12,075 |
| 2007-01-04 | $19.44 | $19.44 | 4,425 |
| 2007-01-03 | $20.40 | $20.40 | 5,925 |