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
- 1998-10-07 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 | $38.70 | $54.44 | 22,500 |
| 2007-12-28 | $38.90 | $54.72 | 19,300 |
| 2007-12-27 | $38.50 | $54.16 | 44,100 |
| 2007-12-26 | $38.40 | $54.02 | 36,100 |
| 2007-12-24 | $37.89 | $53.30 | 42,800 |
| 2007-12-21 | $38.00 | $53.45 | 68,100 |
| 2007-12-20 | $37.85 | $53.24 | 102,500 |
| 2007-12-19 | $37.70 | $53.03 | 84,500 |
| 2007-12-18 | $38.15 | $53.67 | 37,600 |
| 2007-12-17 | $37.35 | $52.54 | 28,800 |
| 2007-12-14 | $38.05 | $53.53 | 38,300 |
| 2007-12-13 | $38.65 | $54.37 | 34,000 |
| 2007-12-12 | $38.90 | $54.72 | 23,000 |
| 2007-12-11 | $38.99 | $54.85 | 26,200 |
| 2007-12-10 | $39.50 | $55.57 | 39,000 |
| 2007-12-07 | $38.89 | $54.71 | 32,700 |
| 2007-12-06 | $38.70 | $54.44 | 18,000 |
| 2007-12-05 | $38.80 | $54.58 | 23,600 |
| 2007-12-04 | $38.46 | $54.10 | 19,900 |
| 2007-12-03 | $38.10 | $53.60 | 46,000 |
| 2007-11-30 | $37.85 | $53.24 | 37,000 |
| 2007-11-29 | $37.75 | $53.10 | 35,800 |
| 2007-11-28 | $38.20 | $53.74 | 63,500 |
| 2007-11-27 | $38.00 | $53.45 | 56,300 |
| 2007-11-26 | $37.24 | $52.39 | 49,600 |
| 2007-11-23 | $37.05 | $52.12 | 16,600 |
| 2007-11-21 | $36.95 | $51.98 | 27,300 |
| 2007-11-20 | $36.71 | $51.64 | 68,100 |
| 2007-11-19 | $36.95 | $51.98 | 24,200 |
| 2007-11-16 | $37.10 | $52.19 | 37,800 |
| 2007-11-15 | $36.45 | $51.27 | 23,000 |
| 2007-11-14 | $36.71 | $51.64 | 46,400 |
| 2007-11-13 | $36.90 | $51.91 | 37,400 |
| 2007-11-12 | $35.65 | $50.15 | 44,100 |
| 2007-11-09 | $36.36 | $51.15 | 27,200 |
| 2007-11-08 | $36.45 | $51.27 | 86,300 |
| 2007-11-07 | $36.55 | $51.42 | 35,100 |
| 2007-11-06 | $36.70 | $51.63 | 17,900 |
| 2007-11-05 | $36.30 | $51.06 | 46,300 |
| 2007-11-02 | $36.40 | $51.20 | 23,400 |
| 2007-11-01 | $36.26 | $51.01 | 27,100 |
| 2007-10-31 | $36.94 | $51.96 | 56,500 |
| 2007-10-30 | $36.51 | $51.36 | 30,300 |
| 2007-10-29 | $36.80 | $51.77 | 27,800 |
| 2007-10-26 | $36.40 | $51.20 | 40,400 |
| 2007-10-25 | $35.92 | $50.53 | 44,900 |
| 2007-10-24 | $35.21 | $49.53 | 109,900 |
| 2007-10-23 | $35.55 | $50.01 | 25,300 |
| 2007-10-22 | $35.50 | $49.94 | 31,400 |
| 2007-10-19 | $35.75 | $50.29 | 229,300 |
| 2007-10-18 | $37.10 | $52.19 | 41,900 |
| 2007-10-17 | $36.50 | $51.34 | 55,100 |
| 2007-10-16 | $37.16 | $52.27 | 18,900 |
| 2007-10-15 | $37.45 | $52.68 | 36,400 |
| 2007-10-12 | $37.65 | $52.96 | 34,600 |
| 2007-10-11 | $36.95 | $51.98 | 50,400 |
| 2007-10-10 | $36.96 | $51.99 | 33,900 |
| 2007-10-09 | $37.20 | $52.33 | 24,600 |
| 2007-10-08 | $36.45 | $51.27 | 19,400 |
| 2007-10-05 | $37.00 | $52.05 | 40,400 |
| 2007-10-04 | $37.05 | $52.12 | 21,800 |
| 2007-10-03 | $37.15 | $52.26 | 33,000 |
| 2007-10-02 | $37.45 | $52.68 | 63,900 |
| 2007-10-01 | $38.05 | $53.53 | 67,400 |
| 2007-09-28 | $37.95 | $53.38 | 42,500 |
| 2007-09-27 | $37.60 | $52.89 | 55,400 |
| 2007-09-26 | $37.78 | $53.15 | 155,900 |
| 2007-09-25 | $37.50 | $52.75 | 60,000 |
| 2007-09-24 | $37.10 | $52.19 | 64,600 |
| 2007-09-21 | $37.35 | $52.54 | 62,300 |
| 2007-09-20 | $37.30 | $52.47 | 146,700 |
| 2007-09-19 | $36.65 | $51.56 | 65,900 |
| 2007-09-18 | $37.50 | $52.75 | 33,100 |
| 2007-09-17 | $36.40 | $51.20 | 42,000 |
| 2007-09-14 | $36.39 | $51.19 | 33,300 |
| 2007-09-13 | $36.35 | $51.13 | 52,500 |
| 2007-09-12 | $35.75 | $50.29 | 44,200 |
| 2007-09-11 | $35.20 | $49.52 | 56,400 |
| 2007-09-10 | $35.20 | $49.52 | 53,000 |
| 2007-09-07 | $34.85 | $49.02 | 105,300 |
| 2007-09-06 | $34.60 | $48.67 | 105,900 |
| 2007-09-05 | $34.55 | $48.60 | 296,000 |
| 2007-09-04 | $34.52 | $48.56 | 843,100 |
| 2007-08-31 | $35.00 | $49.23 | 528,500 |
| 2007-08-30 | $34.54 | $48.59 | 69,300 |
| 2007-08-29 | $34.91 | $49.11 | 62,500 |
| 2007-08-28 | $34.16 | $48.05 | 57,200 |
| 2007-08-27 | $34.48 | $48.50 | 45,700 |
| 2007-08-24 | $34.94 | $49.15 | 63,100 |
| 2007-08-23 | $34.70 | $48.81 | 58,600 |
| 2007-08-22 | $34.60 | $48.67 | 44,500 |
| 2007-08-21 | $34.00 | $47.83 | 77,600 |
| 2007-08-20 | $34.03 | $47.87 | 41,800 |
| 2007-08-17 | $34.01 | $47.84 | 60,800 |
| 2007-08-16 | $34.20 | $48.11 | 82,500 |
| 2007-08-15 | $33.97 | $47.79 | 67,500 |
| 2007-08-14 | $33.95 | $47.76 | 40,400 |
| 2007-08-13 | $34.09 | $47.95 | 67,800 |
| 2007-08-10 | $34.33 | $48.29 | 96,500 |
| 2007-08-09 | $34.95 | $49.16 | 92,100 |
| 2007-08-08 | $35.93 | $50.54 | 229,800 |
| 2007-08-07 | $34.36 | $48.33 | 82,100 |
| 2007-08-06 | $34.59 | $48.66 | 88,200 |
| 2007-08-03 | $34.46 | $48.48 | 122,000 |
| 2007-08-02 | $34.63 | $48.71 | 72,400 |
| 2007-08-01 | $34.15 | $48.04 | 69,800 |
| 2007-07-31 | $33.80 | $47.55 | 63,600 |
| 2007-07-30 | $33.78 | $47.52 | 56,100 |
| 2007-07-27 | $34.00 | $47.83 | 56,900 |
| 2007-07-26 | $33.97 | $47.79 | 82,800 |
| 2007-07-25 | $34.68 | $48.78 | 112,900 |
| 2007-07-24 | $34.75 | $48.88 | 83,500 |
| 2007-07-23 | $35.38 | $49.77 | 45,900 |
| 2007-07-20 | $35.34 | $49.71 | 35,900 |
| 2007-07-19 | $35.80 | $50.36 | 73,400 |
| 2007-07-18 | $35.72 | $50.25 | 57,500 |
| 2007-07-17 | $36.07 | $50.74 | 26,900 |
| 2007-07-16 | $36.06 | $50.73 | 44,500 |
| 2007-07-13 | $35.95 | $50.57 | 159,400 |
| 2007-07-12 | $35.77 | $50.32 | 68,300 |
| 2007-07-11 | $35.11 | $49.39 | 47,400 |
| 2007-07-10 | $34.76 | $48.90 | 82,700 |
| 2007-07-09 | $35.34 | $49.71 | 65,700 |
| 2007-07-06 | $34.69 | $48.80 | 30,300 |
| 2007-07-05 | $34.64 | $48.73 | 33,300 |
| 2007-07-03 | $34.49 | $48.52 | 23,900 |
| 2007-07-02 | $34.63 | $48.71 | 34,800 |
| 2007-06-29 | $34.10 | $47.97 | 39,000 |
| 2007-06-28 | $34.17 | $48.07 | 45,500 |
| 2007-06-27 | $34.20 | $48.11 | 47,400 |
| 2007-06-26 | $34.31 | $48.26 | 47,700 |
| 2007-06-25 | $34.20 | $48.11 | 81,100 |
| 2007-06-22 | $34.10 | $47.97 | 48,900 |
| 2007-06-21 | $34.33 | $48.29 | 49,000 |
| 2007-06-20 | $33.80 | $47.55 | 34,700 |
| 2007-06-19 | $34.02 | $47.86 | 39,600 |
| 2007-06-18 | $34.23 | $48.15 | 39,000 |
| 2007-06-15 | $34.22 | $48.14 | 52,200 |
| 2007-06-14 | $33.66 | $47.35 | 37,500 |
| 2007-06-13 | $33.70 | $47.41 | 42,400 |
| 2007-06-12 | $33.50 | $47.12 | 71,800 |
| 2007-06-11 | $33.75 | $47.48 | 48,400 |
| 2007-06-08 | $34.11 | $47.98 | 46,500 |
| 2007-06-07 | $33.71 | $47.42 | 42,800 |
| 2007-06-06 | $34.73 | $48.86 | 41,300 |
| 2007-06-05 | $35.15 | $49.45 | 34,900 |
| 2007-06-04 | $35.23 | $49.56 | 48,300 |
| 2007-06-01 | $35.16 | $49.46 | 46,100 |
| 2007-05-31 | $35.16 | $49.46 | 54,900 |
| 2007-05-30 | $35.35 | $49.73 | 61,400 |
| 2007-05-29 | $35.32 | $49.68 | 53,100 |
| 2007-05-25 | $35.34 | $49.71 | 79,400 |
| 2007-05-24 | $35.23 | $49.56 | 70,600 |
| 2007-05-23 | $35.45 | $49.87 | 72,400 |
| 2007-05-22 | $35.03 | $49.28 | 52,500 |
| 2007-05-21 | $34.62 | $48.70 | 50,200 |
| 2007-05-18 | $34.80 | $48.95 | 50,000 |
| 2007-05-17 | $34.75 | $48.88 | 40,500 |
| 2007-05-16 | $34.85 | $49.02 | 59,600 |
| 2007-05-15 | $34.62 | $48.70 | 37,600 |
| 2007-05-14 | $34.59 | $48.66 | 44,300 |
| 2007-05-11 | $34.41 | $48.40 | 62,600 |
| 2007-05-10 | $34.10 | $47.97 | 42,300 |
| 2007-05-09 | $34.67 | $48.77 | 57,200 |
| 2007-05-08 | $35.07 | $49.33 | 47,900 |
| 2007-05-07 | $35.48 | $49.91 | 27,700 |
| 2007-05-04 | $35.25 | $49.59 | 46,600 |
| 2007-05-03 | $35.07 | $49.33 | 33,500 |
| 2007-05-02 | $35.20 | $49.52 | 41,400 |
| 2007-05-01 | $34.94 | $49.15 | 43,200 |
| 2007-04-30 | $35.19 | $49.50 | 24,400 |
| 2007-04-27 | $35.24 | $49.57 | 32,200 |
| 2007-04-26 | $35.48 | $49.91 | 40,100 |
| 2007-04-25 | $35.51 | $49.95 | 34,000 |
| 2007-04-24 | $35.42 | $49.83 | 45,600 |
| 2007-04-23 | $36.92 | $49.97 | 91,000 |
| 2007-04-20 | $36.78 | $49.78 | 44,400 |
| 2007-04-19 | $36.72 | $49.70 | 24,500 |
| 2007-04-18 | $37.00 | $50.08 | 21,100 |
| 2007-04-17 | $37.01 | $50.09 | 31,500 |
| 2007-04-16 | $36.72 | $49.70 | 26,300 |
| 2007-04-13 | $36.69 | $49.66 | 20,400 |
| 2007-04-12 | $36.56 | $49.48 | 23,800 |
| 2007-04-11 | $36.24 | $49.05 | 22,300 |
| 2007-04-10 | $36.83 | $49.85 | 21,400 |
| 2007-04-09 | $35.85 | $48.52 | 18,300 |
| 2007-04-05 | $36.28 | $49.11 | 26,300 |
| 2007-04-04 | $35.97 | $48.69 | 25,000 |
| 2007-04-03 | $35.95 | $48.66 | 21,400 |
| 2007-04-02 | $35.82 | $48.48 | 31,000 |
| 2007-03-30 | $36.15 | $48.93 | 59,300 |
| 2007-03-29 | $36.13 | $48.90 | 457,300 |
| 2007-03-28 | $35.65 | $48.25 | 37,000 |
| 2007-03-27 | $35.96 | $48.67 | 25,500 |
| 2007-03-26 | $36.34 | $49.19 | 31,500 |
| 2007-03-23 | $36.12 | $48.89 | 32,600 |
| 2007-03-22 | $36.43 | $49.31 | 40,000 |
| 2007-03-21 | $36.89 | $49.93 | 28,500 |
| 2007-03-20 | $36.23 | $49.04 | 34,600 |
| 2007-03-19 | $35.92 | $48.62 | 40,600 |
| 2007-03-16 | $35.79 | $48.44 | 64,600 |
| 2007-03-15 | $35.43 | $47.96 | 44,000 |
| 2007-03-14 | $35.58 | $48.16 | 43,800 |
| 2007-03-13 | $35.44 | $47.97 | 46,300 |
| 2007-03-12 | $36.46 | $49.35 | 58,300 |
| 2007-03-09 | $37.11 | $50.23 | 30,800 |
| 2007-03-08 | $37.04 | $50.13 | 29,700 |
| 2007-03-07 | $36.74 | $49.73 | 53,000 |
| 2007-03-06 | $36.67 | $49.63 | 54,400 |
| 2007-03-05 | $36.66 | $49.62 | 33,200 |
| 2007-03-02 | $36.78 | $49.78 | 39,100 |
| 2007-03-01 | $37.07 | $50.17 | 56,500 |
| 2007-02-28 | $37.42 | $50.65 | 35,500 |
| 2007-02-27 | $37.17 | $50.31 | 46,100 |
| 2007-02-26 | $38.24 | $51.76 | 37,300 |
| 2007-02-23 | $38.01 | $51.45 | 20,600 |
| 2007-02-22 | $37.85 | $51.23 | 23,300 |
| 2007-02-21 | $37.90 | $51.30 | 25,800 |
| 2007-02-20 | $38.47 | $52.07 | 21,700 |
| 2007-02-16 | $38.30 | $51.84 | 26,900 |
| 2007-02-15 | $38.10 | $51.57 | 24,100 |
| 2007-02-14 | $38.01 | $51.45 | 16,200 |
| 2007-02-13 | $37.91 | $51.31 | 15,100 |
| 2007-02-12 | $37.62 | $50.92 | 24,400 |
| 2007-02-09 | $37.62 | $50.92 | 17,800 |
| 2007-02-08 | $37.76 | $51.11 | 18,200 |
| 2007-02-07 | $37.86 | $51.24 | 42,400 |
| 2007-02-06 | $37.66 | $50.97 | 15,800 |
| 2007-02-05 | $37.47 | $50.72 | 23,400 |
| 2007-02-02 | $37.32 | $50.51 | 26,900 |
| 2007-02-01 | $37.73 | $51.07 | 22,900 |
| 2007-01-31 | $37.51 | $50.77 | 20,000 |
| 2007-01-30 | $37.41 | $50.64 | 45,800 |
| 2007-01-29 | $37.60 | $50.89 | 30,100 |
| 2007-01-26 | $38.23 | $51.75 | 36,700 |
| 2007-01-25 | $38.30 | $51.84 | 52,400 |
| 2007-01-24 | $38.45 | $52.04 | 23,000 |
| 2007-01-23 | $38.62 | $52.27 | 30,500 |
| 2007-01-22 | $38.60 | $52.25 | 26,400 |
| 2007-01-19 | $38.80 | $52.52 | 50,800 |
| 2007-01-18 | $38.50 | $52.11 | 40,500 |
| 2007-01-17 | $38.32 | $51.87 | 42,700 |
| 2007-01-16 | $38.27 | $51.80 | 27,500 |
| 2007-01-12 | $38.26 | $51.79 | 20,800 |
| 2007-01-11 | $38.12 | $51.60 | 29,100 |
| 2007-01-10 | $38.23 | $51.75 | 27,400 |
| 2007-01-09 | $38.77 | $52.48 | 45,400 |
| 2007-01-08 | $38.51 | $52.12 | 30,200 |
| 2007-01-05 | $38.31 | $51.85 | 22,100 |
| 2007-01-04 | $38.42 | $52.00 | 27,700 |
| 2007-01-03 | $38.01 | $51.45 | 29,300 |