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
- 2006-08-23 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 | $31.35 | $31.35 | 0 |
| 2007-12-28 | $31.35 | $31.35 | 100 |
| 2007-12-27 | $29.80 | $29.80 | 0 |
| 2007-12-26 | $29.80 | $29.80 | 0 |
| 2007-12-24 | $29.80 | $29.80 | 0 |
| 2007-12-21 | $29.80 | $29.80 | 100 |
| 2007-12-20 | $29.80 | $29.80 | 200 |
| 2007-12-19 | $29.80 | $29.80 | 0 |
| 2007-12-18 | $29.80 | $29.80 | 0 |
| 2007-12-17 | $29.80 | $29.80 | 0 |
| 2007-12-14 | $29.80 | $29.80 | 0 |
| 2007-12-13 | $29.80 | $29.80 | 0 |
| 2007-12-12 | $29.80 | $29.80 | 0 |
| 2007-12-11 | $29.80 | $29.80 | 20,000 |
| 2007-12-10 | $30.28 | $30.28 | 200 |
| 2007-12-07 | $30.28 | $30.28 | 10,000 |
| 2007-12-06 | $33.89 | $33.89 | 10,000 |
| 2007-12-05 | $32.60 | $32.60 | 0 |
| 2007-12-04 | $32.60 | $32.60 | 0 |
| 2007-12-03 | $32.60 | $32.60 | 0 |
| 2007-11-30 | $32.60 | $32.60 | 0 |
| 2007-11-29 | $32.60 | $32.60 | 300 |
| 2007-11-28 | $32.29 | $32.29 | 100,000 |
| 2007-11-27 | $32.10 | $32.10 | 0 |
| 2007-11-26 | $32.10 | $32.10 | 0 |
| 2007-11-23 | $32.10 | $32.10 | 0 |
| 2007-11-21 | $32.10 | $32.10 | 0 |
| 2007-11-20 | $32.10 | $32.10 | 0 |
| 2007-11-19 | $32.10 | $32.10 | 0 |
| 2007-11-16 | $32.10 | $32.10 | 0 |
| 2007-11-15 | $32.10 | $32.10 | 0 |
| 2007-11-14 | $32.10 | $32.10 | 300 |
| 2007-11-13 | $31.25 | $31.25 | 400 |
| 2007-11-12 | $34.35 | $34.35 | 0 |
| 2007-11-09 | $34.35 | $34.35 | 0 |
| 2007-11-08 | $34.35 | $34.35 | 100 |
| 2007-11-07 | $34.00 | $34.00 | 5,800 |
| 2007-11-06 | $35.10 | $35.10 | 0 |
| 2007-11-05 | $35.10 | $35.10 | 0 |
| 2007-11-02 | $35.10 | $35.10 | 0 |
| 2007-11-01 | $35.10 | $35.10 | 0 |
| 2007-10-31 | $35.10 | $35.10 | 0 |
| 2007-10-30 | $35.10 | $35.10 | 0 |
| 2007-10-29 | $35.10 | $35.10 | 100 |
| 2007-10-26 | $32.36 | $32.36 | 0 |
| 2007-10-25 | $32.36 | $32.36 | 0 |
| 2007-10-24 | $32.36 | $32.36 | 5,700 |
| 2007-10-23 | $33.15 | $33.15 | 400 |
| 2007-10-22 | $33.88 | $33.88 | 0 |
| 2007-10-19 | $33.88 | $33.88 | 0 |
| 2007-10-18 | $33.88 | $33.88 | 200 |
| 2007-10-17 | $34.40 | $34.40 | 0 |
| 2007-10-16 | $34.40 | $34.40 | 200 |
| 2007-10-15 | $31.97 | $31.97 | 0 |
| 2007-10-12 | $31.97 | $31.97 | 0 |
| 2007-10-11 | $31.97 | $31.97 | 0 |
| 2007-10-10 | $31.97 | $31.97 | 17,300 |
| 2007-10-09 | $33.07 | $33.07 | 0 |
| 2007-10-08 | $33.07 | $33.07 | 0 |
| 2007-10-05 | $33.07 | $33.07 | 0 |
| 2007-10-04 | $33.07 | $33.07 | 0 |
| 2007-10-03 | $33.07 | $33.07 | 24,500 |
| 2007-10-02 | $33.07 | $33.07 | 0 |
| 2007-10-01 | $33.07 | $33.07 | 0 |
| 2007-09-28 | $33.07 | $33.07 | 0 |
| 2007-09-27 | $33.07 | $33.07 | 0 |
| 2007-09-26 | $33.07 | $33.07 | 50,000 |
| 2007-09-25 | $34.85 | $34.85 | 0 |
| 2007-09-24 | $34.85 | $34.85 | 10,000 |
| 2007-09-21 | $34.85 | $34.85 | 100 |
| 2007-09-20 | $31.75 | $31.75 | 0 |
| 2007-09-19 | $31.75 | $31.75 | 0 |
| 2007-09-18 | $31.75 | $31.75 | 0 |
| 2007-09-17 | $31.75 | $31.75 | 0 |
| 2007-09-14 | $31.75 | $31.75 | 0 |
| 2007-09-13 | $31.75 | $31.75 | 0 |
| 2007-09-12 | $31.75 | $31.75 | 300 |
| 2007-09-11 | $27.75 | $27.75 | 0 |
| 2007-09-10 | $27.75 | $27.75 | 0 |
| 2007-09-07 | $27.75 | $27.75 | 0 |
| 2007-09-06 | $27.75 | $27.75 | 0 |
| 2007-09-05 | $27.75 | $27.75 | 0 |
| 2007-09-04 | $27.75 | $27.75 | 0 |
| 2007-08-31 | $27.75 | $27.75 | 0 |
| 2007-08-30 | $27.75 | $27.75 | 0 |
| 2007-08-29 | $27.75 | $27.75 | 0 |
| 2007-08-28 | $27.75 | $27.75 | 0 |
| 2007-08-27 | $27.75 | $27.75 | 200 |
| 2007-08-24 | $26.58 | $26.58 | 53,900 |
| 2007-08-23 | $26.58 | $26.58 | 0 |
| 2007-08-22 | $26.58 | $26.58 | 0 |
| 2007-08-21 | $26.58 | $26.58 | 14,000 |
| 2007-08-20 | $26.35 | $26.35 | 0 |
| 2007-08-17 | $26.35 | $26.35 | 600 |
| 2007-08-16 | $25.51 | $25.51 | 3,000 |
| 2007-08-15 | $26.57 | $26.57 | 25,000 |
| 2007-08-14 | $28.11 | $28.11 | 0 |
| 2007-08-13 | $28.11 | $28.11 | 0 |
| 2007-08-10 | $28.11 | $28.11 | 3,700 |
| 2007-08-09 | $28.11 | $28.11 | 0 |
| 2007-08-08 | $28.11 | $28.11 | 50,000 |
| 2007-08-07 | $28.11 | $28.11 | 93,000 |
| 2007-08-06 | $28.41 | $28.41 | 43,000 |
| 2007-08-03 | $29.42 | $29.42 | 0 |
| 2007-08-02 | $29.42 | $29.42 | 43,000 |
| 2007-08-01 | $32.51 | $32.51 | 0 |
| 2007-07-31 | $32.51 | $32.51 | 0 |
| 2007-07-30 | $32.51 | $32.51 | 0 |
| 2007-07-27 | $32.51 | $32.51 | 0 |
| 2007-07-26 | $32.51 | $32.51 | 0 |
| 2007-07-25 | $32.51 | $32.51 | 0 |
| 2007-07-24 | $32.51 | $32.51 | 0 |
| 2007-07-23 | $32.51 | $32.51 | 0 |
| 2007-07-20 | $32.51 | $32.51 | 0 |
| 2007-07-19 | $32.51 | $32.51 | 86,000 |
| 2007-07-18 | $32.03 | $32.03 | 86,000 |
| 2007-07-17 | $32.80 | $32.80 | 500 |
| 2007-07-16 | $32.75 | $32.75 | 2,900 |
| 2007-07-13 | $32.21 | $32.21 | 0 |
| 2007-07-12 | $32.21 | $32.21 | 0 |
| 2007-07-11 | $32.21 | $32.21 | 0 |
| 2007-07-10 | $32.21 | $32.21 | 0 |
| 2007-07-09 | $32.21 | $32.21 | 0 |
| 2007-07-06 | $32.21 | $32.21 | 0 |
| 2007-07-05 | $32.21 | $32.21 | 10,000 |
| 2007-07-03 | $30.80 | $30.80 | 1,500 |
| 2007-07-02 | $30.97 | $30.97 | 0 |
| 2007-06-29 | $30.97 | $30.97 | 11,000 |
| 2007-06-28 | $27.07 | $27.07 | 0 |
| 2007-06-27 | $27.07 | $27.07 | 0 |
| 2007-06-26 | $27.07 | $27.07 | 0 |
| 2007-06-25 | $27.07 | $27.07 | 0 |
| 2007-06-22 | $27.07 | $27.07 | 0 |
| 2007-06-21 | $27.07 | $27.07 | 0 |
| 2007-06-20 | $27.07 | $27.07 | 0 |
| 2007-06-19 | $27.07 | $27.07 | 0 |
| 2007-06-18 | $27.07 | $27.07 | 0 |
| 2007-06-15 | $27.07 | $27.07 | 0 |
| 2007-06-14 | $27.07 | $27.07 | 0 |
| 2007-06-13 | $27.07 | $27.07 | 0 |
| 2007-06-12 | $27.07 | $27.07 | 0 |
| 2007-06-11 | $27.07 | $27.07 | 0 |
| 2007-06-08 | $27.07 | $27.07 | 0 |
| 2007-06-07 | $27.07 | $27.07 | 0 |
| 2007-06-06 | $27.07 | $27.07 | 0 |
| 2007-06-05 | $27.07 | $27.07 | 0 |
| 2007-06-04 | $27.07 | $27.07 | 46,000 |
| 2007-06-01 | $27.07 | $27.07 | 0 |
| 2007-05-31 | $27.07 | $27.07 | 0 |
| 2007-05-30 | $27.07 | $27.07 | 50,000 |
| 2007-05-29 | $27.00 | $27.00 | 0 |
| 2007-05-25 | $27.00 | $27.00 | 0 |
| 2007-05-24 | $27.00 | $27.00 | 0 |
| 2007-05-23 | $27.00 | $27.00 | 0 |
| 2007-05-22 | $27.00 | $27.00 | 0 |
| 2007-05-21 | $27.00 | $27.00 | 0 |
| 2007-05-18 | $27.00 | $27.00 | 0 |
| 2007-05-17 | $27.00 | $27.00 | 0 |
| 2007-05-16 | $27.00 | $27.00 | 55,200 |
| 2007-05-15 | $28.65 | $28.65 | 0 |
| 2007-05-14 | $28.65 | $28.65 | 0 |
| 2007-05-11 | $28.65 | $28.65 | 0 |
| 2007-05-10 | $28.65 | $28.65 | 0 |
| 2007-05-09 | $28.65 | $28.65 | 0 |
| 2007-05-08 | $28.65 | $28.65 | 0 |
| 2007-05-07 | $28.65 | $28.65 | 0 |
| 2007-05-04 | $28.65 | $28.65 | 0 |
| 2007-05-03 | $28.65 | $28.65 | 0 |
| 2007-05-02 | $28.65 | $28.65 | 200 |
| 2007-05-01 | $28.35 | $28.35 | 0 |
| 2007-04-30 | $28.35 | $28.35 | 0 |
| 2007-04-27 | $28.35 | $28.35 | 0 |
| 2007-04-26 | $28.35 | $28.35 | 0 |
| 2007-04-25 | $28.35 | $28.35 | 0 |
| 2007-04-24 | $28.35 | $28.35 | 0 |
| 2007-04-23 | $28.35 | $28.35 | 0 |
| 2007-04-20 | $28.35 | $28.35 | 0 |
| 2007-04-19 | $28.35 | $28.35 | 0 |
| 2007-04-18 | $28.35 | $28.35 | 0 |
| 2007-04-17 | $28.35 | $28.35 | 0 |
| 2007-04-16 | $28.35 | $28.35 | 3,000 |
| 2007-04-13 | $27.75 | $27.75 | 0 |
| 2007-04-12 | $27.75 | $27.75 | 2,000 |
| 2007-04-11 | $26.50 | $26.50 | 0 |
| 2007-04-10 | $26.50 | $26.50 | 0 |
| 2007-04-09 | $26.50 | $26.50 | 0 |
| 2007-04-05 | $26.50 | $26.50 | 0 |
| 2007-04-04 | $26.50 | $26.50 | 0 |
| 2007-04-03 | $26.50 | $26.50 | 0 |
| 2007-04-02 | $26.50 | $26.50 | 0 |
| 2007-03-30 | $26.50 | $26.50 | 0 |
| 2007-03-29 | $26.50 | $26.50 | 0 |
| 2007-03-28 | $26.50 | $26.50 | 20,000 |
| 2007-03-27 | $26.50 | $26.50 | 0 |
| 2007-03-26 | $26.50 | $26.50 | 0 |
| 2007-03-23 | $26.50 | $26.50 | 2,000 |
| 2007-03-22 | $26.10 | $26.10 | 0 |
| 2007-03-21 | $26.10 | $26.10 | 0 |
| 2007-03-20 | $26.10 | $26.10 | 0 |
| 2007-03-19 | $26.10 | $26.10 | 0 |
| 2007-03-16 | $26.10 | $26.10 | 0 |
| 2007-03-15 | $26.10 | $26.10 | 0 |
| 2007-03-14 | $26.10 | $26.10 | 0 |
| 2007-03-13 | $26.10 | $26.10 | 25,000 |
| 2007-03-12 | $26.10 | $26.10 | 0 |
| 2007-03-09 | $26.10 | $26.10 | 0 |
| 2007-03-08 | $26.10 | $26.10 | 0 |
| 2007-03-07 | $26.10 | $26.10 | 0 |
| 2007-03-06 | $26.10 | $26.10 | 0 |
| 2007-03-05 | $26.10 | $26.10 | 0 |
| 2007-03-02 | $26.10 | $26.10 | 0 |
| 2007-03-01 | $26.10 | $26.10 | 0 |
| 2007-02-28 | $26.10 | $26.10 | 0 |
| 2007-02-27 | $26.10 | $26.10 | 0 |
| 2007-02-26 | $26.10 | $26.10 | 0 |
| 2007-02-23 | $26.10 | $26.10 | 0 |
| 2007-02-22 | $26.10 | $26.10 | 100,000 |
| 2007-02-21 | $26.10 | $26.10 | 0 |
| 2007-02-20 | $26.10 | $26.10 | 0 |
| 2007-02-16 | $26.10 | $26.10 | 400 |
| 2007-02-15 | $26.35 | $26.35 | 3,800 |
| 2007-02-14 | $26.75 | $26.75 | 0 |
| 2007-02-13 | $26.75 | $26.75 | 0 |
| 2007-02-12 | $26.75 | $26.75 | 0 |
| 2007-02-09 | $26.75 | $26.75 | 0 |
| 2007-02-08 | $26.75 | $26.75 | 0 |
| 2007-02-07 | $26.75 | $26.75 | 100,000 |
| 2007-02-06 | $26.75 | $26.75 | 0 |
| 2007-02-05 | $26.75 | $26.75 | 0 |
| 2007-02-02 | $26.75 | $26.75 | 25,000 |
| 2007-02-01 | $26.41 | $26.41 | 0 |
| 2007-01-31 | $26.41 | $26.41 | 0 |
| 2007-01-30 | $26.41 | $26.41 | 1,300 |
| 2007-01-29 | $26.19 | $26.19 | 115,000 |
| 2007-01-26 | $25.80 | $25.80 | 0 |
| 2007-01-25 | $25.80 | $25.80 | 86,000 |
| 2007-01-24 | $25.88 | $25.88 | 172,000 |
| 2007-01-23 | $25.06 | $25.06 | 86,000 |
| 2007-01-22 | $24.19 | $24.19 | 22,500 |
| 2007-01-19 | $24.19 | $24.19 | 18,700 |
| 2007-01-18 | $24.19 | $24.19 | 20,000 |
| 2007-01-17 | $24.10 | $24.10 | 400 |
| 2007-01-16 | $24.57 | $24.57 | 10,700 |
| 2007-01-12 | $24.30 | $24.30 | 13,000 |
| 2007-01-11 | $24.25 | $24.25 | 0 |
| 2007-01-10 | $24.25 | $24.25 | 0 |
| 2007-01-09 | $24.25 | $24.25 | 2,800 |
| 2007-01-08 | $24.25 | $24.25 | 0 |
| 2007-01-05 | $24.25 | $24.25 | 53,200 |
| 2007-01-04 | $26.60 | $26.60 | 0 |
| 2007-01-03 | $26.60 | $26.60 | 0 |