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
- 2006-02-27 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 | $52.00 | $53.24 | 100 |
| 2007-12-28 | $52.00 | $53.24 | 200 |
| 2007-12-27 | $50.08 | $51.27 | 0 |
| 2007-12-26 | $50.08 | $51.27 | 100 |
| 2007-12-24 | $52.00 | $53.24 | 0 |
| 2007-12-21 | $52.00 | $53.24 | 300 |
| 2007-12-20 | $50.32 | $51.52 | 200 |
| 2007-12-19 | $50.00 | $51.19 | 0 |
| 2007-12-18 | $50.00 | $51.19 | 0 |
| 2007-12-17 | $50.00 | $51.19 | 0 |
| 2007-12-14 | $50.00 | $51.19 | 500 |
| 2007-12-13 | $52.97 | $54.23 | 100 |
| 2007-12-12 | $54.00 | $55.29 | 100 |
| 2007-12-11 | $56.06 | $57.40 | 0 |
| 2007-12-10 | $56.06 | $57.40 | 100 |
| 2007-12-07 | $54.00 | $55.29 | 0 |
| 2007-12-06 | $54.00 | $55.29 | 0 |
| 2007-12-05 | $54.00 | $55.29 | 0 |
| 2007-12-04 | $54.00 | $55.29 | 0 |
| 2007-12-03 | $54.00 | $55.29 | 200 |
| 2007-11-30 | $56.00 | $57.34 | 100 |
| 2007-11-29 | $54.00 | $55.29 | 0 |
| 2007-11-28 | $54.00 | $55.29 | 100 |
| 2007-11-27 | $52.00 | $53.08 | 100 |
| 2007-11-26 | $50.75 | $51.80 | 200 |
| 2007-11-23 | $51.00 | $52.06 | 0 |
| 2007-11-21 | $51.00 | $52.06 | 0 |
| 2007-11-20 | $51.00 | $52.06 | 0 |
| 2007-11-19 | $51.00 | $52.06 | 300 |
| 2007-11-16 | $52.50 | $53.59 | 0 |
| 2007-11-15 | $52.50 | $53.59 | 200 |
| 2007-11-14 | $53.00 | $54.10 | 0 |
| 2007-11-13 | $53.00 | $54.10 | 0 |
| 2007-11-12 | $53.00 | $54.10 | 0 |
| 2007-11-09 | $53.00 | $54.10 | 100 |
| 2007-11-08 | $55.00 | $56.14 | 0 |
| 2007-11-07 | $55.00 | $56.14 | 0 |
| 2007-11-06 | $55.00 | $56.14 | 0 |
| 2007-11-05 | $55.00 | $56.14 | 0 |
| 2007-11-02 | $55.00 | $56.14 | 100 |
| 2007-11-01 | $56.08 | $57.24 | 100 |
| 2007-10-31 | $56.45 | $57.62 | 0 |
| 2007-10-30 | $56.45 | $57.62 | 0 |
| 2007-10-29 | $56.45 | $57.62 | 300 |
| 2007-10-26 | $56.10 | $57.26 | 300 |
| 2007-10-25 | $55.68 | $56.83 | 100 |
| 2007-10-24 | $54.64 | $55.77 | 600 |
| 2007-10-23 | $53.47 | $54.58 | 0 |
| 2007-10-22 | $53.47 | $54.58 | 200 |
| 2007-10-19 | $53.88 | $55.00 | 100 |
| 2007-10-18 | $54.00 | $55.12 | 0 |
| 2007-10-17 | $54.00 | $55.12 | 0 |
| 2007-10-16 | $54.00 | $55.12 | 0 |
| 2007-10-15 | $54.00 | $55.12 | 200 |
| 2007-10-12 | $54.50 | $55.63 | 0 |
| 2007-10-11 | $54.50 | $55.63 | 100 |
| 2007-10-10 | $55.00 | $56.14 | 100 |
| 2007-10-09 | $55.00 | $56.14 | 500 |
| 2007-10-08 | $49.40 | $50.42 | 0 |
| 2007-10-05 | $49.40 | $50.42 | 300 |
| 2007-10-04 | $50.19 | $51.23 | 0 |
| 2007-10-03 | $50.19 | $51.23 | 600 |
| 2007-10-02 | $49.92 | $50.95 | 0 |
| 2007-10-01 | $49.92 | $50.95 | 0 |
| 2007-09-28 | $49.92 | $50.95 | 600 |
| 2007-09-27 | $49.98 | $51.01 | 600 |
| 2007-09-26 | $49.00 | $50.01 | 0 |
| 2007-09-25 | $49.00 | $50.01 | 0 |
| 2007-09-24 | $49.00 | $50.01 | 0 |
| 2007-09-21 | $49.00 | $50.01 | 0 |
| 2007-09-20 | $49.00 | $50.01 | 0 |
| 2007-09-19 | $49.00 | $50.01 | 400 |
| 2007-09-18 | $47.50 | $48.48 | 0 |
| 2007-09-17 | $47.50 | $48.48 | 200 |
| 2007-09-14 | $45.98 | $46.93 | 0 |
| 2007-09-13 | $45.98 | $46.93 | 400 |
| 2007-09-12 | $45.00 | $45.93 | 0 |
| 2007-09-11 | $45.00 | $45.93 | 0 |
| 2007-09-10 | $45.00 | $45.93 | 0 |
| 2007-09-07 | $45.00 | $45.93 | 0 |
| 2007-09-06 | $45.00 | $45.93 | 0 |
| 2007-09-05 | $45.00 | $45.93 | 0 |
| 2007-09-04 | $45.00 | $45.93 | 200 |
| 2007-08-31 | $43.17 | $44.06 | 0 |
| 2007-08-30 | $43.17 | $44.06 | 0 |
| 2007-08-29 | $43.17 | $44.06 | 200 |
| 2007-08-28 | $43.10 | $43.83 | 1,400 |
| 2007-08-27 | $42.04 | $42.76 | 0 |
| 2007-08-24 | $42.04 | $42.76 | 200 |
| 2007-08-23 | $43.07 | $43.80 | 200 |
| 2007-08-22 | $42.50 | $43.22 | 0 |
| 2007-08-21 | $42.50 | $43.22 | 0 |
| 2007-08-20 | $42.50 | $43.22 | 2,200 |
| 2007-08-17 | $43.22 | $43.95 | 400 |
| 2007-08-16 | $42.85 | $43.57 | 0 |
| 2007-08-15 | $42.85 | $43.57 | 0 |
| 2007-08-14 | $42.85 | $43.57 | 200 |
| 2007-08-13 | $41.50 | $42.20 | 400 |
| 2007-08-10 | $41.12 | $41.82 | 200 |
| 2007-08-09 | $42.50 | $43.22 | 1,800 |
| 2007-08-08 | $44.75 | $45.51 | 800 |
| 2007-08-07 | $45.50 | $46.27 | 0 |
| 2007-08-06 | $45.50 | $46.27 | 600 |
| 2007-08-03 | $45.00 | $45.76 | 200 |
| 2007-08-02 | $43.99 | $44.73 | 0 |
| 2007-08-01 | $43.99 | $44.73 | 0 |
| 2007-07-31 | $43.99 | $44.73 | 0 |
| 2007-07-30 | $43.99 | $44.73 | 200 |
| 2007-07-27 | $43.75 | $44.49 | 0 |
| 2007-07-26 | $43.75 | $44.49 | 200 |
| 2007-07-25 | $45.63 | $46.41 | 0 |
| 2007-07-24 | $45.63 | $46.41 | 0 |
| 2007-07-23 | $45.63 | $46.41 | 200 |
| 2007-07-20 | $46.41 | $47.19 | 0 |
| 2007-07-19 | $46.41 | $47.19 | 0 |
| 2007-07-18 | $46.41 | $47.19 | 0 |
| 2007-07-17 | $46.41 | $47.19 | 0 |
| 2007-07-16 | $46.41 | $47.19 | 400 |
| 2007-07-13 | $45.00 | $45.76 | 200 |
| 2007-07-12 | $45.84 | $46.62 | 0 |
| 2007-07-11 | $45.84 | $46.62 | 0 |
| 2007-07-10 | $45.84 | $46.62 | 0 |
| 2007-07-09 | $45.84 | $46.62 | 400 |
| 2007-07-06 | $45.50 | $46.27 | 0 |
| 2007-07-05 | $45.50 | $46.27 | 0 |
| 2007-07-03 | $45.50 | $46.27 | 200 |
| 2007-07-02 | $45.79 | $46.56 | 600 |
| 2007-06-29 | $45.00 | $45.76 | 0 |
| 2007-06-28 | $45.00 | $45.76 | 0 |
| 2007-06-27 | $45.00 | $45.76 | 0 |
| 2007-06-26 | $45.00 | $45.76 | 600 |
| 2007-06-25 | $46.08 | $46.86 | 0 |
| 2007-06-22 | $46.08 | $46.86 | 0 |
| 2007-06-21 | $46.08 | $46.86 | 0 |
| 2007-06-20 | $46.08 | $46.86 | 200 |
| 2007-06-19 | $46.50 | $47.29 | 0 |
| 2007-06-18 | $46.50 | $47.29 | 0 |
| 2007-06-15 | $46.50 | $47.29 | 0 |
| 2007-06-14 | $46.50 | $47.29 | 200 |
| 2007-06-13 | $45.50 | $46.27 | 200 |
| 2007-06-12 | $44.50 | $45.25 | 400 |
| 2007-06-11 | $44.50 | $45.25 | 0 |
| 2007-06-08 | $44.50 | $45.25 | 200 |
| 2007-06-07 | $45.63 | $46.40 | 0 |
| 2007-06-06 | $45.63 | $46.40 | 0 |
| 2007-06-05 | $45.63 | $46.40 | 0 |
| 2007-06-04 | $45.63 | $46.40 | 0 |
| 2007-06-01 | $45.63 | $46.40 | 200 |
| 2007-05-31 | $45.37 | $46.13 | 0 |
| 2007-05-30 | $45.37 | $46.13 | 0 |
| 2007-05-29 | $45.37 | $46.13 | 0 |
| 2007-05-25 | $45.37 | $45.97 | 200 |
| 2007-05-24 | $45.35 | $45.95 | 0 |
| 2007-05-23 | $45.35 | $45.95 | 0 |
| 2007-05-22 | $45.35 | $45.95 | 0 |
| 2007-05-21 | $45.35 | $45.95 | 0 |
| 2007-05-18 | $45.35 | $45.95 | 1,800 |
| 2007-05-17 | $46.50 | $47.12 | 0 |
| 2007-05-16 | $46.50 | $47.12 | 0 |
| 2007-05-15 | $46.50 | $47.12 | 0 |
| 2007-05-14 | $46.50 | $47.12 | 0 |
| 2007-05-11 | $46.50 | $47.12 | 200 |
| 2007-05-10 | $48.00 | $48.64 | 0 |
| 2007-05-09 | $48.00 | $48.64 | 0 |
| 2007-05-08 | $48.00 | $48.64 | 0 |
| 2007-05-07 | $48.00 | $48.64 | 0 |
| 2007-05-04 | $48.00 | $48.64 | 0 |
| 2007-05-03 | $48.00 | $48.64 | 200 |
| 2007-05-02 | $47.50 | $48.13 | 600 |
| 2007-05-01 | $45.42 | $46.02 | 400 |
| 2007-04-30 | $47.50 | $48.13 | 1,600 |
| 2007-04-27 | $49.92 | $50.58 | 800 |
| 2007-04-26 | $49.93 | $50.60 | 200 |
| 2007-04-25 | $47.76 | $48.40 | 0 |
| 2007-04-24 | $47.76 | $48.40 | 0 |
| 2007-04-23 | $47.76 | $48.40 | 0 |
| 2007-04-20 | $47.76 | $48.40 | 0 |
| 2007-04-19 | $47.76 | $48.40 | 0 |
| 2007-04-18 | $47.76 | $48.40 | 200 |
| 2007-04-17 | $47.44 | $48.07 | 0 |
| 2007-04-16 | $47.44 | $48.07 | 0 |
| 2007-04-13 | $47.44 | $48.07 | 0 |
| 2007-04-12 | $47.44 | $48.07 | 0 |
| 2007-04-11 | $47.44 | $48.07 | 0 |
| 2007-04-10 | $47.44 | $48.07 | 0 |
| 2007-04-09 | $47.44 | $48.07 | 0 |
| 2007-04-05 | $47.44 | $48.07 | 0 |
| 2007-04-04 | $47.44 | $48.07 | 3,800 |
| 2007-04-03 | $48.96 | $49.61 | 400 |
| 2007-04-02 | $48.08 | $48.73 | 200 |
| 2007-03-30 | $48.00 | $48.64 | 0 |
| 2007-03-29 | $48.00 | $48.64 | 200 |
| 2007-03-28 | $46.36 | $46.98 | 200 |
| 2007-03-27 | $45.19 | $45.79 | 0 |
| 2007-03-26 | $45.19 | $45.79 | 0 |
| 2007-03-23 | $45.19 | $45.79 | 0 |
| 2007-03-22 | $45.19 | $45.79 | 0 |
| 2007-03-21 | $45.19 | $45.79 | 600 |
| 2007-03-20 | $45.00 | $45.60 | 600 |
| 2007-03-19 | $42.50 | $43.07 | 0 |
| 2007-03-16 | $42.50 | $43.07 | 0 |
| 2007-03-15 | $42.50 | $43.07 | 0 |
| 2007-03-14 | $42.50 | $43.07 | 0 |
| 2007-03-13 | $42.50 | $43.07 | 0 |
| 2007-03-12 | $42.50 | $43.07 | 0 |
| 2007-03-09 | $42.50 | $43.07 | 0 |
| 2007-03-08 | $42.50 | $43.07 | 0 |
| 2007-03-07 | $42.50 | $43.07 | 0 |
| 2007-03-06 | $42.50 | $43.07 | 0 |
| 2007-03-05 | $42.50 | $43.07 | 0 |
| 2007-03-02 | $42.50 | $43.07 | 0 |
| 2007-03-01 | $42.50 | $43.07 | 0 |
| 2007-02-28 | $42.50 | $43.07 | 0 |
| 2007-02-27 | $42.50 | $43.07 | 0 |
| 2007-02-26 | $42.50 | $43.07 | 0 |
| 2007-02-23 | $42.50 | $42.90 | 0 |
| 2007-02-22 | $42.50 | $42.90 | 0 |
| 2007-02-21 | $42.50 | $42.90 | 0 |
| 2007-02-20 | $42.50 | $42.90 | 0 |
| 2007-02-16 | $42.50 | $42.90 | 200 |
| 2007-02-15 | $41.54 | $41.93 | 0 |
| 2007-02-14 | $41.54 | $41.93 | 400 |
| 2007-02-13 | $41.00 | $41.39 | 0 |
| 2007-02-12 | $41.00 | $41.39 | 0 |
| 2007-02-09 | $41.00 | $41.39 | 200 |
| 2007-02-08 | $40.38 | $40.76 | 0 |
| 2007-02-07 | $40.38 | $40.76 | 1,600 |
| 2007-02-06 | $40.63 | $41.01 | 0 |
| 2007-02-05 | $40.63 | $41.01 | 0 |
| 2007-02-02 | $40.63 | $41.01 | 0 |
| 2007-02-01 | $40.63 | $41.01 | 200 |
| 2007-01-31 | $40.50 | $40.89 | 0 |
| 2007-01-30 | $40.50 | $40.89 | 0 |
| 2007-01-29 | $40.50 | $40.89 | 0 |
| 2007-01-26 | $40.50 | $40.89 | 200 |
| 2007-01-25 | $40.07 | $40.45 | 400 |
| 2007-01-24 | $40.15 | $40.53 | 1,000 |
| 2007-01-23 | $39.60 | $39.98 | 600 |
| 2007-01-22 | $39.12 | $39.49 | 0 |
| 2007-01-19 | $39.12 | $39.49 | 0 |
| 2007-01-18 | $39.12 | $39.49 | 400 |
| 2007-01-17 | $38.99 | $39.37 | 200 |
| 2007-01-16 | $38.49 | $38.86 | 0 |
| 2007-01-12 | $38.49 | $38.86 | 0 |
| 2007-01-11 | $38.49 | $38.86 | 400 |
| 2007-01-10 | $38.00 | $38.36 | 0 |
| 2007-01-09 | $38.00 | $38.36 | 0 |
| 2007-01-08 | $38.00 | $38.36 | 0 |
| 2007-01-05 | $38.00 | $38.36 | 600 |
| 2007-01-04 | $38.28 | $38.64 | 600 |
| 2007-01-03 | $38.50 | $38.87 | 200 |