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
- 1996-03-05 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 | $51.40 | $51.40 | 600 |
| 2007-12-28 | $51.15 | $51.15 | 0 |
| 2007-12-27 | $51.15 | $51.15 | 0 |
| 2007-12-26 | $51.15 | $51.15 | 0 |
| 2007-12-24 | $51.15 | $51.15 | 0 |
| 2007-12-21 | $51.15 | $51.15 | 1,100 |
| 2007-12-20 | $50.82 | $50.82 | 8,200 |
| 2007-12-19 | $50.90 | $50.90 | 200 |
| 2007-12-18 | $51.60 | $51.60 | 0 |
| 2007-12-17 | $51.60 | $51.60 | 0 |
| 2007-12-14 | $51.60 | $51.60 | 1,000 |
| 2007-12-13 | $52.15 | $52.15 | 200 |
| 2007-12-12 | $52.50 | $52.50 | 200 |
| 2007-12-11 | $53.33 | $53.33 | 300 |
| 2007-12-10 | $52.96 | $52.96 | 10,100 |
| 2007-12-07 | $51.13 | $51.13 | 0 |
| 2007-12-06 | $51.13 | $51.13 | 0 |
| 2007-12-05 | $51.13 | $51.13 | 0 |
| 2007-12-04 | $51.13 | $51.13 | 0 |
| 2007-12-03 | $51.13 | $51.13 | 0 |
| 2007-11-30 | $51.13 | $51.13 | 900 |
| 2007-11-29 | $50.60 | $50.60 | 200 |
| 2007-11-28 | $50.60 | $50.60 | 0 |
| 2007-11-27 | $50.60 | $50.60 | 200 |
| 2007-11-26 | $51.50 | $51.50 | 0 |
| 2007-11-23 | $51.50 | $51.50 | 0 |
| 2007-11-21 | $51.75 | $51.75 | 400 |
| 2007-11-20 | $51.50 | $51.50 | 300 |
| 2007-11-19 | $51.18 | $51.18 | 300 |
| 2007-11-16 | $51.20 | $51.20 | 1,100 |
| 2007-11-15 | $50.50 | $50.50 | 100 |
| 2007-11-14 | $50.50 | $50.50 | 0 |
| 2007-11-13 | $50.50 | $50.50 | 400 |
| 2007-11-12 | $51.47 | $51.47 | 400 |
| 2007-11-09 | $51.47 | $51.47 | 100 |
| 2007-11-08 | $52.20 | $52.20 | 0 |
| 2007-11-07 | $52.20 | $52.20 | 0 |
| 2007-11-06 | $52.20 | $52.20 | 0 |
| 2007-11-05 | $52.20 | $52.20 | 100 |
| 2007-11-02 | $53.58 | $53.58 | 0 |
| 2007-11-01 | $53.58 | $53.58 | 0 |
| 2007-10-31 | $53.58 | $53.58 | 0 |
| 2007-10-30 | $53.58 | $53.58 | 0 |
| 2007-10-29 | $53.58 | $53.58 | 0 |
| 2007-10-26 | $53.58 | $53.58 | 0 |
| 2007-10-25 | $53.58 | $53.58 | 0 |
| 2007-10-24 | $53.58 | $53.58 | 0 |
| 2007-10-23 | $53.58 | $53.58 | 100 |
| 2007-10-22 | $53.10 | $53.10 | 100 |
| 2007-10-19 | $55.10 | $55.10 | 0 |
| 2007-10-18 | $55.10 | $55.10 | 0 |
| 2007-10-17 | $55.10 | $55.10 | 0 |
| 2007-10-16 | $55.10 | $55.10 | 100 |
| 2007-10-15 | $56.06 | $56.06 | 0 |
| 2007-10-12 | $56.06 | $56.06 | 0 |
| 2007-10-11 | $56.06 | $56.06 | 0 |
| 2007-10-10 | $56.06 | $56.06 | 0 |
| 2007-10-09 | $56.06 | $56.06 | 200 |
| 2007-10-08 | $58.75 | $58.75 | 0 |
| 2007-10-05 | $58.75 | $58.75 | 0 |
| 2007-10-04 | $58.75 | $58.75 | 0 |
| 2007-10-03 | $58.75 | $58.75 | 0 |
| 2007-10-02 | $58.75 | $58.75 | 100 |
| 2007-10-01 | $58.55 | $58.55 | 200 |
| 2007-09-28 | $57.75 | $57.75 | 0 |
| 2007-09-27 | $57.75 | $57.75 | 0 |
| 2007-09-26 | $57.75 | $57.75 | 500 |
| 2007-09-25 | $57.70 | $57.70 | 1,100 |
| 2007-09-24 | $58.20 | $58.20 | 1,200 |
| 2007-09-21 | $58.00 | $58.00 | 0 |
| 2007-09-20 | $58.00 | $58.00 | 0 |
| 2007-09-19 | $58.00 | $58.00 | 100 |
| 2007-09-18 | $57.90 | $57.90 | 200 |
| 2007-09-17 | $57.75 | $57.75 | 0 |
| 2007-09-14 | $57.75 | $57.75 | 500 |
| 2007-09-13 | $57.50 | $57.50 | 400 |
| 2007-09-12 | $56.75 | $56.75 | 1,800 |
| 2007-09-11 | $55.80 | $55.80 | 200 |
| 2007-09-10 | $53.70 | $53.70 | 0 |
| 2007-09-07 | $53.70 | $53.70 | 0 |
| 2007-09-06 | $53.70 | $53.70 | 0 |
| 2007-09-05 | $53.70 | $53.70 | 0 |
| 2007-09-04 | $53.70 | $53.70 | 0 |
| 2007-08-31 | $53.70 | $53.70 | 300 |
| 2007-08-30 | $52.95 | $52.95 | 100 |
| 2007-08-29 | $51.65 | $51.65 | 0 |
| 2007-08-28 | $51.65 | $51.65 | 300 |
| 2007-08-27 | $52.05 | $52.05 | 0 |
| 2007-08-24 | $52.05 | $52.05 | 0 |
| 2007-08-23 | $52.05 | $52.05 | 0 |
| 2007-08-22 | $52.05 | $52.05 | 0 |
| 2007-08-21 | $52.05 | $52.05 | 0 |
| 2007-08-20 | $52.05 | $52.05 | 0 |
| 2007-08-17 | $52.05 | $52.05 | 200 |
| 2007-08-16 | $53.15 | $53.15 | 0 |
| 2007-08-15 | $53.15 | $53.15 | 0 |
| 2007-08-14 | $53.15 | $53.15 | 400 |
| 2007-08-13 | $54.65 | $54.65 | 0 |
| 2007-08-10 | $54.65 | $54.65 | 1,200 |
| 2007-08-09 | $54.15 | $54.15 | 0 |
| 2007-08-08 | $54.15 | $54.15 | 0 |
| 2007-08-07 | $54.15 | $54.15 | 0 |
| 2007-08-06 | $54.15 | $54.15 | 500 |
| 2007-08-03 | $54.45 | $54.45 | 0 |
| 2007-08-02 | $54.45 | $54.45 | 2,300 |
| 2007-08-01 | $56.85 | $56.85 | 100,000 |
| 2007-07-31 | $56.85 | $56.85 | 0 |
| 2007-07-30 | $56.85 | $56.85 | 0 |
| 2007-07-27 | $56.85 | $56.85 | 0 |
| 2007-07-26 | $56.85 | $56.85 | 0 |
| 2007-07-25 | $56.85 | $56.85 | 0 |
| 2007-07-24 | $56.85 | $56.85 | 0 |
| 2007-07-23 | $56.85 | $56.85 | 200 |
| 2007-07-20 | $55.10 | $55.10 | 400 |
| 2007-07-19 | $52.00 | $52.00 | 0 |
| 2007-07-18 | $52.00 | $52.00 | 14,000 |
| 2007-07-17 | $52.35 | $52.35 | 400 |
| 2007-07-16 | $51.00 | $51.00 | 0 |
| 2007-07-13 | $51.00 | $51.00 | 0 |
| 2007-07-12 | $51.00 | $51.00 | 400 |
| 2007-07-11 | $50.10 | $50.10 | 0 |
| 2007-07-10 | $50.10 | $50.10 | 0 |
| 2007-07-09 | $50.10 | $50.10 | 700 |
| 2007-07-06 | $51.35 | $51.35 | 0 |
| 2007-07-05 | $51.35 | $51.35 | 0 |
| 2007-07-03 | $51.35 | $51.35 | 0 |
| 2007-07-02 | $51.35 | $51.35 | 100 |
| 2007-06-29 | $50.85 | $50.85 | 200 |
| 2007-06-28 | $50.65 | $50.65 | 200 |
| 2007-06-27 | $50.50 | $50.50 | 100 |
| 2007-06-26 | $51.20 | $51.20 | 0 |
| 2007-06-25 | $51.20 | $51.20 | 0 |
| 2007-06-22 | $51.20 | $51.20 | 0 |
| 2007-06-21 | $51.20 | $51.20 | 0 |
| 2007-06-20 | $51.20 | $51.20 | 400 |
| 2007-06-19 | $48.20 | $48.20 | 0 |
| 2007-06-18 | $48.20 | $48.20 | 0 |
| 2007-06-15 | $48.20 | $48.20 | 0 |
| 2007-06-14 | $48.20 | $48.20 | 0 |
| 2007-06-13 | $48.20 | $48.20 | 0 |
| 2007-06-12 | $48.20 | $48.20 | 600 |
| 2007-06-11 | $49.15 | $49.15 | 100 |
| 2007-06-08 | $48.90 | $48.90 | 200 |
| 2007-06-07 | $47.80 | $47.80 | 0 |
| 2007-06-06 | $47.80 | $47.80 | 0 |
| 2007-06-05 | $47.80 | $47.80 | 0 |
| 2007-06-04 | $47.80 | $47.80 | 0 |
| 2007-06-01 | $47.80 | $47.80 | 0 |
| 2007-05-31 | $47.80 | $47.80 | 0 |
| 2007-05-30 | $47.80 | $47.80 | 0 |
| 2007-05-29 | $47.80 | $47.80 | 100 |
| 2007-05-25 | $47.70 | $47.70 | 500 |
| 2007-05-24 | $46.05 | $46.05 | 0 |
| 2007-05-23 | $46.05 | $46.05 | 0 |
| 2007-05-22 | $46.05 | $46.05 | 0 |
| 2007-05-21 | $46.05 | $46.05 | 0 |
| 2007-05-18 | $46.05 | $46.05 | 1,200 |
| 2007-05-17 | $45.95 | $45.95 | 0 |
| 2007-05-16 | $45.95 | $45.95 | 1,200 |
| 2007-05-15 | $49.50 | $49.50 | 0 |
| 2007-05-14 | $49.50 | $49.50 | 0 |
| 2007-05-11 | $49.50 | $49.50 | 0 |
| 2007-05-10 | $49.50 | $49.50 | 0 |
| 2007-05-09 | $49.50 | $49.50 | 0 |
| 2007-05-08 | $49.50 | $49.50 | 0 |
| 2007-05-07 | $49.50 | $49.50 | 0 |
| 2007-05-04 | $49.50 | $49.50 | 0 |
| 2007-05-03 | $49.50 | $49.50 | 0 |
| 2007-05-02 | $49.50 | $49.50 | 0 |
| 2007-05-01 | $49.50 | $49.50 | 0 |
| 2007-04-30 | $49.50 | $49.50 | 0 |
| 2007-04-27 | $49.50 | $49.50 | 0 |
| 2007-04-26 | $49.50 | $49.50 | 0 |
| 2007-04-25 | $49.50 | $49.50 | 0 |
| 2007-04-24 | $49.50 | $49.50 | 0 |
| 2007-04-23 | $49.50 | $49.50 | 100 |
| 2007-04-20 | $50.00 | $50.00 | 800 |
| 2007-04-19 | $49.45 | $49.45 | 0 |
| 2007-04-18 | $49.45 | $49.45 | 2,100 |
| 2007-04-17 | $49.00 | $49.00 | 9,000 |
| 2007-04-16 | $48.60 | $48.60 | 600 |
| 2007-04-13 | $47.60 | $47.60 | 1,300 |
| 2007-04-12 | $46.25 | $46.25 | 1,500 |
| 2007-04-11 | $46.25 | $46.25 | 200 |
| 2007-04-10 | $46.40 | $46.40 | 100 |
| 2007-04-09 | $47.00 | $47.00 | 0 |
| 2007-04-05 | $47.00 | $47.00 | 1,300 |
| 2007-04-04 | $44.75 | $44.75 | 0 |
| 2007-04-03 | $44.75 | $44.75 | 44,800 |
| 2007-04-02 | $44.75 | $44.75 | 8,300 |
| 2007-03-30 | $46.00 | $46.00 | 0 |
| 2007-03-29 | $46.00 | $46.00 | 20,000 |
| 2007-03-28 | $46.00 | $46.00 | 19,900 |
| 2007-03-27 | $46.00 | $46.00 | 29,900 |
| 2007-03-26 | $46.00 | $46.00 | 0 |
| 2007-03-23 | $46.00 | $46.00 | 25,000 |
| 2007-03-22 | $46.00 | $46.00 | 25,000 |
| 2007-03-21 | $46.00 | $46.00 | 124,400 |
| 2007-03-20 | $46.00 | $46.00 | 26,100 |
| 2007-03-19 | $46.00 | $46.00 | 0 |
| 2007-03-16 | $46.00 | $46.00 | 0 |
| 2007-03-15 | $46.00 | $46.00 | 0 |
| 2007-03-14 | $46.00 | $46.00 | 66,000 |
| 2007-03-13 | $46.00 | $46.00 | 0 |
| 2007-03-12 | $46.00 | $46.00 | 0 |
| 2007-03-09 | $46.00 | $46.00 | 0 |
| 2007-03-08 | $46.00 | $46.00 | 0 |
| 2007-03-07 | $46.00 | $46.00 | 0 |
| 2007-03-06 | $46.00 | $46.00 | 0 |
| 2007-03-05 | $46.00 | $46.00 | 0 |
| 2007-03-02 | $46.00 | $46.00 | 0 |
| 2007-03-01 | $46.00 | $46.00 | 25,000 |
| 2007-02-28 | $46.00 | $46.00 | 100,800 |
| 2007-02-27 | $45.75 | $45.75 | 0 |
| 2007-02-26 | $45.75 | $45.75 | 0 |
| 2007-02-23 | $45.75 | $45.75 | 0 |
| 2007-02-22 | $45.75 | $45.75 | 3,900 |
| 2007-02-21 | $46.25 | $46.25 | 5,200 |
| 2007-02-20 | $46.25 | $46.25 | 300 |
| 2007-02-16 | $46.10 | $46.10 | 0 |
| 2007-02-15 | $46.10 | $46.10 | 0 |
| 2007-02-14 | $46.10 | $46.10 | 0 |
| 2007-02-13 | $46.10 | $46.10 | 0 |
| 2007-02-12 | $46.10 | $46.10 | 0 |
| 2007-02-09 | $46.10 | $46.10 | 0 |
| 2007-02-08 | $46.10 | $46.10 | 400 |
| 2007-02-07 | $46.00 | $46.00 | 0 |
| 2007-02-06 | $46.00 | $46.00 | 0 |
| 2007-02-05 | $46.00 | $46.00 | 200 |
| 2007-02-02 | $46.90 | $46.90 | 0 |
| 2007-02-01 | $46.90 | $46.90 | 300 |
| 2007-01-31 | $46.75 | $46.75 | 100 |
| 2007-01-30 | $46.60 | $46.60 | 0 |
| 2007-01-29 | $46.60 | $46.60 | 600 |
| 2007-01-26 | $46.25 | $46.25 | 0 |
| 2007-01-25 | $46.25 | $46.25 | 1,600 |
| 2007-01-24 | $46.15 | $46.15 | 1,200 |
| 2007-01-23 | $50.70 | $50.70 | 29,900 |
| 2007-01-22 | $50.70 | $50.70 | 800 |
| 2007-01-19 | $50.70 | $50.70 | 5,000 |
| 2007-01-18 | $50.70 | $50.70 | 49,300 |
| 2007-01-17 | $50.70 | $50.70 | 19,400 |
| 2007-01-16 | $50.70 | $50.70 | 26,200 |
| 2007-01-12 | $53.15 | $53.15 | 65,000 |
| 2007-01-11 | $53.15 | $53.15 | 0 |
| 2007-01-10 | $53.15 | $53.15 | 0 |
| 2007-01-09 | $53.15 | $53.15 | 2,300 |
| 2007-01-08 | $53.15 | $53.15 | 100,000 |
| 2007-01-05 | $53.15 | $53.15 | 0 |
| 2007-01-04 | $53.15 | $53.15 | 2,000 |
| 2007-01-03 | $54.00 | $54.00 | 4,100 |