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
- 2006-06-08 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 | $43.67 | $43.67 | 0 |
| 2007-12-28 | $43.67 | $43.67 | 0 |
| 2007-12-27 | $43.67 | $43.67 | 0 |
| 2007-12-26 | $43.67 | $43.67 | 0 |
| 2007-12-24 | $43.67 | $43.67 | 0 |
| 2007-12-21 | $43.67 | $43.67 | 0 |
| 2007-12-20 | $43.67 | $43.67 | 0 |
| 2007-12-19 | $43.67 | $43.67 | 300 |
| 2007-12-18 | $43.32 | $43.32 | 0 |
| 2007-12-17 | $43.32 | $43.32 | 100 |
| 2007-12-14 | $45.99 | $45.99 | 0 |
| 2007-12-13 | $45.99 | $45.99 | 0 |
| 2007-12-12 | $45.99 | $45.99 | 400 |
| 2007-12-11 | $47.03 | $47.03 | 400 |
| 2007-12-10 | $45.44 | $45.44 | 0 |
| 2007-12-07 | $45.44 | $45.44 | 200 |
| 2007-12-06 | $42.50 | $42.50 | 0 |
| 2007-12-05 | $42.50 | $42.50 | 500 |
| 2007-12-04 | $41.99 | $41.99 | 900 |
| 2007-12-03 | $44.39 | $44.39 | 0 |
| 2007-11-30 | $44.39 | $44.39 | 1,300 |
| 2007-11-29 | $44.37 | $44.37 | 0 |
| 2007-11-28 | $44.37 | $44.37 | 600 |
| 2007-11-27 | $45.56 | $45.56 | 0 |
| 2007-11-26 | $45.56 | $45.56 | 500 |
| 2007-11-23 | $45.76 | $45.76 | 1,400 |
| 2007-11-21 | $49.09 | $49.09 | 0 |
| 2007-11-20 | $49.09 | $49.09 | 0 |
| 2007-11-19 | $49.09 | $49.09 | 100 |
| 2007-11-16 | $50.51 | $50.51 | 0 |
| 2007-11-15 | $50.51 | $50.51 | 0 |
| 2007-11-14 | $50.51 | $50.51 | 0 |
| 2007-11-13 | $50.51 | $50.51 | 1,400 |
| 2007-11-12 | $53.33 | $53.33 | 0 |
| 2007-11-09 | $53.33 | $53.33 | 0 |
| 2007-11-08 | $53.33 | $53.33 | 0 |
| 2007-11-07 | $53.33 | $53.33 | 600 |
| 2007-11-06 | $55.56 | $55.56 | 0 |
| 2007-11-05 | $55.56 | $55.56 | 0 |
| 2007-11-02 | $55.56 | $55.56 | 0 |
| 2007-11-01 | $55.56 | $55.56 | 0 |
| 2007-10-31 | $55.56 | $55.56 | 0 |
| 2007-10-30 | $55.56 | $55.56 | 0 |
| 2007-10-29 | $55.56 | $55.56 | 0 |
| 2007-10-26 | $55.56 | $55.56 | 0 |
| 2007-10-25 | $55.56 | $55.56 | 0 |
| 2007-10-24 | $55.56 | $55.56 | 0 |
| 2007-10-23 | $55.56 | $55.56 | 100 |
| 2007-10-22 | $55.62 | $55.62 | 0 |
| 2007-10-19 | $55.62 | $55.62 | 200 |
| 2007-10-18 | $55.63 | $55.63 | 300 |
| 2007-10-17 | $55.65 | $55.65 | 0 |
| 2007-10-16 | $55.65 | $55.65 | 200 |
| 2007-10-15 | $58.86 | $58.86 | 0 |
| 2007-10-12 | $58.86 | $58.86 | 0 |
| 2007-10-11 | $58.86 | $58.86 | 1,800 |
| 2007-10-10 | $54.67 | $54.67 | 0 |
| 2007-10-09 | $54.67 | $54.67 | 400 |
| 2007-10-08 | $53.66 | $53.66 | 0 |
| 2007-10-05 | $53.66 | $53.66 | 0 |
| 2007-10-04 | $53.66 | $53.66 | 200 |
| 2007-10-03 | $52.31 | $52.31 | 0 |
| 2007-10-02 | $52.31 | $52.31 | 0 |
| 2007-10-01 | $52.31 | $52.31 | 100 |
| 2007-09-28 | $53.79 | $53.79 | 0 |
| 2007-09-27 | $53.79 | $53.79 | 0 |
| 2007-09-26 | $53.79 | $53.79 | 0 |
| 2007-09-25 | $53.79 | $53.79 | 0 |
| 2007-09-24 | $53.79 | $53.79 | 1,600 |
| 2007-09-21 | $53.97 | $53.97 | 500 |
| 2007-09-20 | $55.01 | $55.01 | 1,300 |
| 2007-09-19 | $52.25 | $52.25 | 1,100 |
| 2007-09-18 | $50.00 | $50.00 | 0 |
| 2007-09-17 | $50.00 | $50.00 | 0 |
| 2007-09-14 | $50.00 | $50.00 | 0 |
| 2007-09-13 | $50.00 | $50.00 | 200 |
| 2007-09-12 | $50.27 | $50.27 | 0 |
| 2007-09-11 | $50.27 | $50.27 | 0 |
| 2007-09-10 | $50.27 | $50.27 | 0 |
| 2007-09-07 | $50.27 | $50.27 | 0 |
| 2007-09-06 | $50.27 | $50.27 | 0 |
| 2007-09-05 | $50.27 | $50.27 | 0 |
| 2007-09-04 | $50.27 | $50.27 | 0 |
| 2007-08-31 | $50.27 | $50.27 | 400 |
| 2007-08-30 | $49.67 | $49.67 | 0 |
| 2007-08-29 | $49.67 | $49.67 | 100 |
| 2007-08-28 | $47.55 | $47.55 | 0 |
| 2007-08-27 | $47.55 | $47.55 | 0 |
| 2007-08-24 | $47.55 | $47.55 | 0 |
| 2007-08-23 | $47.55 | $47.55 | 0 |
| 2007-08-22 | $47.55 | $47.55 | 0 |
| 2007-08-21 | $47.55 | $47.55 | 0 |
| 2007-08-20 | $47.55 | $47.55 | 0 |
| 2007-08-17 | $47.55 | $47.55 | 100 |
| 2007-08-16 | $42.53 | $42.53 | 100 |
| 2007-08-15 | $45.92 | $45.92 | 0 |
| 2007-08-14 | $45.92 | $45.92 | 0 |
| 2007-08-13 | $45.92 | $45.92 | 0 |
| 2007-08-10 | $45.92 | $45.92 | 200 |
| 2007-08-09 | $47.82 | $47.82 | 200 |
| 2007-08-08 | $46.86 | $46.86 | 0 |
| 2007-08-07 | $46.86 | $46.86 | 100 |
| 2007-08-06 | $49.49 | $49.49 | 0 |
| 2007-08-03 | $49.49 | $49.49 | 0 |
| 2007-08-02 | $49.49 | $49.49 | 0 |
| 2007-08-01 | $49.49 | $49.49 | 100 |
| 2007-07-31 | $50.89 | $50.89 | 0 |
| 2007-07-30 | $50.89 | $50.89 | 500 |
| 2007-07-27 | $53.95 | $53.95 | 0 |
| 2007-07-26 | $53.95 | $53.95 | 0 |
| 2007-07-25 | $53.95 | $53.95 | 200 |
| 2007-07-24 | $54.21 | $54.21 | 0 |
| 2007-07-23 | $54.21 | $54.21 | 0 |
| 2007-07-20 | $54.21 | $54.21 | 0 |
| 2007-07-19 | $54.21 | $54.21 | 100 |
| 2007-07-18 | $52.81 | $52.81 | 400 |
| 2007-07-17 | $45.74 | $45.74 | 0 |
| 2007-07-16 | $45.74 | $45.74 | 0 |
| 2007-07-13 | $45.74 | $45.74 | 0 |
| 2007-07-12 | $45.74 | $45.74 | 0 |
| 2007-07-11 | $45.74 | $45.74 | 0 |
| 2007-07-10 | $45.74 | $45.74 | 0 |
| 2007-07-09 | $45.74 | $45.74 | 0 |
| 2007-07-06 | $45.74 | $45.74 | 0 |
| 2007-07-05 | $45.74 | $45.74 | 0 |
| 2007-07-03 | $45.74 | $45.74 | 0 |
| 2007-07-02 | $45.74 | $45.74 | 0 |
| 2007-06-29 | $45.74 | $45.74 | 200 |
| 2007-06-28 | $49.63 | $49.63 | 0 |
| 2007-06-27 | $49.63 | $49.63 | 0 |
| 2007-06-26 | $49.63 | $49.63 | 0 |
| 2007-06-25 | $49.63 | $49.63 | 0 |
| 2007-06-22 | $49.63 | $49.63 | 0 |
| 2007-06-21 | $49.63 | $49.63 | 0 |
| 2007-06-20 | $49.63 | $49.63 | 800 |
| 2007-06-19 | $46.67 | $46.67 | 0 |
| 2007-06-18 | $46.67 | $46.67 | 0 |
| 2007-06-15 | $46.67 | $46.67 | 0 |
| 2007-06-14 | $46.67 | $46.67 | 0 |
| 2007-06-13 | $46.67 | $46.67 | 0 |
| 2007-06-12 | $46.67 | $46.67 | 0 |
| 2007-06-11 | $46.67 | $46.67 | 200 |
| 2007-06-08 | $45.53 | $45.53 | 1,000 |
| 2007-06-07 | $46.62 | $46.62 | 0 |
| 2007-06-06 | $46.62 | $46.62 | 0 |
| 2007-06-05 | $46.62 | $46.62 | 2,800 |
| 2007-06-04 | $45.28 | $45.28 | 200 |
| 2007-06-01 | $45.34 | $45.34 | 0 |
| 2007-05-31 | $45.34 | $45.34 | 1,000 |
| 2007-05-30 | $44.21 | $44.21 | 400 |
| 2007-05-29 | $44.01 | $44.01 | 1,000 |
| 2007-05-25 | $42.61 | $42.61 | 100 |
| 2007-05-24 | $44.05 | $44.05 | 0 |
| 2007-05-23 | $44.05 | $44.05 | 200 |
| 2007-05-22 | $44.37 | $44.37 | 0 |
| 2007-05-21 | $44.37 | $44.37 | 0 |
| 2007-05-18 | $44.37 | $44.37 | 0 |
| 2007-05-17 | $44.37 | $44.37 | 0 |
| 2007-05-16 | $44.37 | $44.37 | 800 |
| 2007-05-15 | $46.97 | $46.97 | 0 |
| 2007-05-14 | $46.97 | $46.97 | 100 |
| 2007-05-11 | $45.00 | $45.00 | 0 |
| 2007-05-10 | $45.00 | $45.00 | 200 |
| 2007-05-09 | $45.84 | $45.84 | 0 |
| 2007-05-08 | $45.84 | $45.84 | 0 |
| 2007-05-07 | $45.84 | $45.84 | 500 |
| 2007-05-04 | $43.58 | $43.58 | 200 |
| 2007-05-03 | $42.45 | $42.45 | 200 |
| 2007-05-02 | $40.03 | $40.03 | 0 |
| 2007-05-01 | $40.03 | $40.03 | 0 |
| 2007-04-30 | $40.03 | $40.03 | 0 |
| 2007-04-27 | $40.03 | $40.03 | 0 |
| 2007-04-26 | $40.03 | $40.03 | 200 |
| 2007-04-25 | $40.15 | $40.15 | 400 |
| 2007-04-24 | $39.26 | $39.26 | 0 |
| 2007-04-23 | $39.26 | $39.26 | 400 |
| 2007-04-20 | $39.99 | $40.00 | 200 |
| 2007-04-19 | $40.49 | $40.49 | 0 |
| 2007-04-18 | $40.49 | $40.49 | 0 |
| 2007-04-17 | $40.49 | $40.49 | 0 |
| 2007-04-16 | $40.49 | $40.49 | 400 |
| 2007-04-13 | $38.04 | $38.05 | 0 |
| 2007-04-12 | $38.04 | $38.05 | 0 |
| 2007-04-11 | $38.04 | $38.05 | 4,000 |
| 2007-04-10 | $38.43 | $38.43 | 0 |
| 2007-04-09 | $38.43 | $38.43 | 200 |
| 2007-04-05 | $37.61 | $37.61 | 400 |
| 2007-04-04 | $36.30 | $36.30 | 0 |
| 2007-04-03 | $36.30 | $36.30 | 800,000 |
| 2007-04-02 | $35.91 | $35.91 | 400 |
| 2007-03-30 | $35.67 | $35.67 | 0 |
| 2007-03-29 | $35.67 | $35.67 | 730,600 |
| 2007-03-28 | $36.90 | $36.90 | 0 |
| 2007-03-27 | $36.90 | $36.90 | 0 |
| 2007-03-26 | $36.90 | $36.90 | 4,000 |
| 2007-03-23 | $36.11 | $36.11 | 200 |
| 2007-03-22 | $34.72 | $34.72 | 0 |
| 2007-03-21 | $34.72 | $34.72 | 0 |
| 2007-03-20 | $34.72 | $34.72 | 400 |
| 2007-03-19 | $35.19 | $35.19 | 0 |
| 2007-03-16 | $35.19 | $35.19 | 0 |
| 2007-03-15 | $35.19 | $35.19 | 400 |
| 2007-03-14 | $35.10 | $35.09 | 0 |
| 2007-03-13 | $35.10 | $35.09 | 0 |
| 2007-03-12 | $35.10 | $35.09 | 0 |
| 2007-03-09 | $35.10 | $35.09 | 0 |
| 2007-03-08 | $35.10 | $35.09 | 0 |
| 2007-03-07 | $35.10 | $35.09 | 600 |
| 2007-03-06 | $35.13 | $35.13 | 400 |
| 2007-03-05 | $36.15 | $36.15 | 0 |
| 2007-03-02 | $36.15 | $36.15 | 1,000 |
| 2007-03-01 | $36.26 | $36.26 | 600 |
| 2007-02-28 | $36.10 | $36.10 | 800 |
| 2007-02-27 | $36.75 | $36.75 | 200 |
| 2007-02-26 | $38.67 | $38.67 | 0 |
| 2007-02-23 | $38.67 | $38.67 | 0 |
| 2007-02-22 | $38.67 | $38.67 | 0 |
| 2007-02-21 | $38.67 | $38.67 | 0 |
| 2007-02-20 | $38.67 | $38.67 | 0 |
| 2007-02-16 | $38.67 | $38.67 | 200 |
| 2007-02-15 | $38.60 | $38.60 | 600 |
| 2007-02-14 | $37.22 | $37.23 | 0 |
| 2007-02-13 | $37.22 | $37.23 | 400 |
| 2007-02-12 | $36.25 | $36.25 | 1,000 |
| 2007-02-09 | $35.90 | $35.90 | 0 |
| 2007-02-08 | $35.90 | $35.90 | 600 |
| 2007-02-07 | $37.25 | $37.25 | 0 |
| 2007-02-06 | $37.25 | $37.25 | 200 |
| 2007-02-05 | $37.71 | $37.71 | 0 |
| 2007-02-02 | $37.71 | $37.71 | 0 |
| 2007-02-01 | $37.71 | $37.71 | 0 |
| 2007-01-31 | $37.71 | $37.71 | 200 |
| 2007-01-30 | $37.05 | $37.05 | 800 |
| 2007-01-29 | $37.15 | $37.15 | 400 |
| 2007-01-26 | $37.29 | $37.30 | 0 |
| 2007-01-25 | $37.29 | $37.30 | 0 |
| 2007-01-24 | $37.29 | $37.30 | 200 |
| 2007-01-23 | $36.18 | $36.18 | 200 |
| 2007-01-22 | $35.26 | $35.26 | 0 |
| 2007-01-19 | $35.26 | $35.26 | 0 |
| 2007-01-18 | $35.26 | $35.26 | 0 |
| 2007-01-17 | $35.26 | $35.26 | 0 |
| 2007-01-16 | $35.26 | $35.26 | 1,200 |
| 2007-01-12 | $34.54 | $34.54 | 0 |
| 2007-01-11 | $34.54 | $34.54 | 0 |
| 2007-01-10 | $34.54 | $34.54 | 200 |
| 2007-01-09 | $33.97 | $33.97 | 1,600 |
| 2007-01-08 | $34.87 | $34.87 | 0 |
| 2007-01-05 | $34.87 | $34.87 | 200 |
| 2007-01-04 | $35.45 | $35.45 | 600 |
| 2007-01-03 | $35.60 | $35.60 | 2,000 |