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
- 1987-06-12 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 | $32.53 | $57.13 | 1,269,600 |
| 2007-12-28 | $32.72 | $57.46 | 1,047,300 |
| 2007-12-27 | $32.71 | $57.44 | 867,600 |
| 2007-12-26 | $32.89 | $57.76 | 1,101,000 |
| 2007-12-24 | $32.62 | $57.29 | 288,000 |
| 2007-12-21 | $32.34 | $56.80 | 942,900 |
| 2007-12-20 | $31.74 | $55.75 | 1,194,300 |
| 2007-12-19 | $31.59 | $55.48 | 1,975,800 |
| 2007-12-18 | $32.22 | $56.58 | 1,227,300 |
| 2007-12-17 | $31.89 | $56.01 | 1,598,400 |
| 2007-12-14 | $32.26 | $56.65 | 1,752,900 |
| 2007-12-13 | $33.28 | $58.45 | 1,849,500 |
| 2007-12-12 | $33.88 | $59.51 | 1,284,000 |
| 2007-12-11 | $33.45 | $58.75 | 1,002,300 |
| 2007-12-10 | $34.03 | $59.76 | 1,352,700 |
| 2007-12-07 | $33.46 | $58.77 | 897,600 |
| 2007-12-06 | $33.51 | $58.85 | 2,437,800 |
| 2007-12-05 | $33.78 | $59.32 | 1,410,300 |
| 2007-12-04 | $34.37 | $60.36 | 2,169,600 |
| 2007-12-03 | $33.63 | $59.06 | 2,390,400 |
| 2007-11-30 | $33.56 | $58.94 | 1,190,400 |
| 2007-11-29 | $33.71 | $59.20 | 1,883,700 |
| 2007-11-28 | $34.03 | $59.77 | 1,204,800 |
| 2007-11-27 | $32.93 | $57.83 | 1,484,100 |
| 2007-11-26 | $32.36 | $56.84 | 2,165,100 |
| 2007-11-23 | $32.81 | $57.62 | 524,400 |
| 2007-11-21 | $33.20 | $58.31 | 3,561,600 |
| 2007-11-20 | $33.73 | $59.25 | 4,420,200 |
| 2007-11-19 | $33.40 | $58.66 | 2,760,300 |
| 2007-11-16 | $33.75 | $59.28 | 6,582,300 |
| 2007-11-15 | $32.85 | $57.70 | 1,212,600 |
| 2007-11-14 | $33.28 | $58.44 | 1,038,600 |
| 2007-11-13 | $33.65 | $59.10 | 5,763,300 |
| 2007-11-12 | $31.99 | $56.18 | 894,000 |
| 2007-11-09 | $32.46 | $57.01 | 1,563,000 |
| 2007-11-08 | $33.28 | $58.45 | 1,443,300 |
| 2007-11-07 | $33.18 | $57.38 | 2,073,900 |
| 2007-11-06 | $34.18 | $59.11 | 684,300 |
| 2007-11-05 | $33.70 | $58.29 | 1,334,100 |
| 2007-11-02 | $33.83 | $58.51 | 1,761,600 |
| 2007-11-01 | $32.58 | $56.34 | 642,000 |
| 2007-10-31 | $33.15 | $57.33 | 608,100 |
| 2007-10-30 | $32.83 | $56.78 | 645,000 |
| 2007-10-29 | $33.17 | $57.37 | 700,500 |
| 2007-10-26 | $32.96 | $57.00 | 800,400 |
| 2007-10-25 | $32.00 | $55.34 | 2,278,800 |
| 2007-10-24 | $31.90 | $55.17 | 2,203,800 |
| 2007-10-23 | $32.16 | $55.63 | 1,257,000 |
| 2007-10-22 | $32.03 | $55.40 | 1,084,800 |
| 2007-10-19 | $31.83 | $55.06 | 1,461,900 |
| 2007-10-18 | $32.38 | $56.01 | 965,700 |
| 2007-10-17 | $31.84 | $55.06 | 1,802,100 |
| 2007-10-16 | $31.36 | $54.24 | 3,143,400 |
| 2007-10-15 | $30.59 | $52.91 | 8,290,800 |
| 2007-10-12 | $30.50 | $52.76 | 3,172,500 |
| 2007-10-11 | $29.33 | $50.73 | 3,497,100 |
| 2007-10-10 | $27.28 | $47.19 | 474,600 |
| 2007-10-09 | $27.21 | $47.07 | 443,400 |
| 2007-10-08 | $27.05 | $46.78 | 453,000 |
| 2007-10-05 | $27.50 | $47.56 | 2,729,700 |
| 2007-10-04 | $26.73 | $46.24 | 802,800 |
| 2007-10-03 | $26.98 | $46.66 | 615,300 |
| 2007-10-02 | $27.54 | $47.64 | 751,200 |
| 2007-10-01 | $27.85 | $48.17 | 789,600 |
| 2007-09-28 | $27.94 | $48.32 | 514,800 |
| 2007-09-27 | $27.69 | $47.89 | 721,500 |
| 2007-09-26 | $27.74 | $47.97 | 992,400 |
| 2007-09-25 | $27.44 | $47.46 | 1,340,400 |
| 2007-09-24 | $27.44 | $47.46 | 496,800 |
| 2007-09-21 | $27.34 | $47.28 | 507,900 |
| 2007-09-20 | $27.30 | $47.21 | 598,500 |
| 2007-09-19 | $27.01 | $46.72 | 733,200 |
| 2007-09-18 | $27.14 | $46.94 | 1,107,300 |
| 2007-09-17 | $25.96 | $44.90 | 920,100 |
| 2007-09-14 | $26.10 | $45.14 | 738,300 |
| 2007-09-13 | $26.47 | $45.77 | 724,200 |
| 2007-09-12 | $25.84 | $44.69 | 1,074,900 |
| 2007-09-11 | $25.34 | $43.83 | 2,160,900 |
| 2007-09-10 | $24.75 | $42.80 | 1,788,300 |
| 2007-09-07 | $24.45 | $42.29 | 900,600 |
| 2007-09-06 | $24.50 | $42.37 | 1,014,000 |
| 2007-09-05 | $24.30 | $42.02 | 1,218,000 |
| 2007-09-04 | $24.91 | $43.09 | 823,500 |
| 2007-08-31 | $24.89 | $43.05 | 845,700 |
| 2007-08-30 | $24.25 | $41.93 | 1,863,900 |
| 2007-08-29 | $24.42 | $42.23 | 894,900 |
| 2007-08-28 | $23.80 | $41.17 | 1,146,600 |
| 2007-08-27 | $24.38 | $42.17 | 414,000 |
| 2007-08-24 | $24.47 | $42.31 | 642,900 |
| 2007-08-23 | $23.96 | $41.44 | 429,000 |
| 2007-08-22 | $23.89 | $41.31 | 581,400 |
| 2007-08-21 | $23.61 | $40.84 | 651,600 |
| 2007-08-20 | $23.55 | $40.73 | 686,400 |
| 2007-08-17 | $23.60 | $40.82 | 660,000 |
| 2007-08-16 | $23.25 | $40.20 | 1,085,400 |
| 2007-08-15 | $23.55 | $40.74 | 1,884,000 |
| 2007-08-14 | $23.95 | $41.42 | 2,016,300 |
| 2007-08-13 | $24.04 | $41.58 | 1,016,700 |
| 2007-08-10 | $24.03 | $41.56 | 1,101,900 |
| 2007-08-09 | $24.16 | $41.79 | 1,264,800 |
| 2007-08-08 | $24.75 | $42.81 | 1,027,200 |
| 2007-08-07 | $24.26 | $41.96 | 843,300 |
| 2007-08-06 | $23.97 | $41.46 | 3,268,200 |
| 2007-08-03 | $23.87 | $41.28 | 2,154,000 |
| 2007-08-02 | $24.16 | $41.79 | 1,505,400 |
| 2007-08-01 | $23.99 | $41.50 | 2,187,900 |
| 2007-07-31 | $23.41 | $40.49 | 915,600 |
| 2007-07-30 | $23.38 | $40.43 | 641,100 |
| 2007-07-27 | $22.90 | $39.61 | 1,077,300 |
| 2007-07-26 | $23.09 | $39.93 | 1,680,600 |
| 2007-07-25 | $23.86 | $41.27 | 1,167,300 |
| 2007-07-24 | $23.45 | $40.56 | 1,303,800 |
| 2007-07-23 | $23.93 | $41.39 | 823,800 |
| 2007-07-20 | $23.69 | $40.97 | 834,000 |
| 2007-07-19 | $24.27 | $41.97 | 598,500 |
| 2007-07-18 | $24.08 | $41.64 | 944,100 |
| 2007-07-17 | $24.04 | $41.57 | 2,478,300 |
| 2007-07-16 | $23.78 | $41.12 | 940,200 |
| 2007-07-13 | $23.52 | $40.68 | 625,800 |
| 2007-07-12 | $23.61 | $40.83 | 796,200 |
| 2007-07-11 | $23.00 | $39.77 | 900,600 |
| 2007-07-10 | $22.53 | $38.97 | 911,700 |
| 2007-07-09 | $22.80 | $39.43 | 562,800 |
| 2007-07-06 | $22.93 | $39.65 | 812,700 |
| 2007-07-05 | $22.59 | $39.06 | 460,500 |
| 2007-07-03 | $22.42 | $38.78 | 196,800 |
| 2007-07-02 | $22.59 | $39.06 | 483,600 |
| 2007-06-29 | $22.25 | $38.49 | 360,900 |
| 2007-06-28 | $22.22 | $38.44 | 864,900 |
| 2007-06-27 | $22.12 | $38.25 | 500,100 |
| 2007-06-26 | $21.77 | $37.66 | 405,900 |
| 2007-06-25 | $21.70 | $37.52 | 723,900 |
| 2007-06-22 | $21.65 | $37.44 | 960,300 |
| 2007-06-21 | $22.01 | $38.07 | 486,900 |
| 2007-06-20 | $21.91 | $37.89 | 697,500 |
| 2007-06-19 | $22.00 | $38.04 | 439,500 |
| 2007-06-18 | $22.14 | $38.29 | 577,200 |
| 2007-06-15 | $22.38 | $38.71 | 571,500 |
| 2007-06-14 | $22.06 | $38.15 | 349,800 |
| 2007-06-13 | $21.87 | $37.83 | 525,000 |
| 2007-06-12 | $21.41 | $37.03 | 453,300 |
| 2007-06-11 | $21.85 | $37.79 | 502,800 |
| 2007-06-08 | $22.11 | $38.24 | 817,200 |
| 2007-06-07 | $21.72 | $37.56 | 1,269,300 |
| 2007-06-06 | $22.21 | $38.42 | 732,300 |
| 2007-06-05 | $22.79 | $39.42 | 428,100 |
| 2007-06-04 | $22.94 | $39.68 | 440,700 |
| 2007-06-01 | $22.93 | $39.66 | 590,100 |
| 2007-05-31 | $22.81 | $39.46 | 964,200 |
| 2007-05-30 | $22.63 | $39.13 | 620,100 |
| 2007-05-29 | $22.64 | $39.16 | 638,400 |
| 2007-05-25 | $22.40 | $38.74 | 1,026,900 |
| 2007-05-24 | $22.46 | $38.85 | 553,500 |
| 2007-05-23 | $22.72 | $39.29 | 1,048,800 |
| 2007-05-22 | $22.46 | $38.84 | 1,017,900 |
| 2007-05-21 | $22.34 | $38.63 | 437,700 |
| 2007-05-18 | $22.61 | $39.11 | 1,135,200 |
| 2007-05-17 | $22.24 | $38.46 | 387,000 |
| 2007-05-16 | $22.37 | $38.68 | 913,800 |
| 2007-05-15 | $22.56 | $39.01 | 625,500 |
| 2007-05-14 | $22.19 | $38.37 | 320,100 |
| 2007-05-11 | $22.70 | $38.56 | 450,300 |
| 2007-05-10 | $22.21 | $37.72 | 816,000 |
| 2007-05-09 | $22.68 | $38.51 | 444,600 |
| 2007-05-08 | $22.63 | $38.43 | 286,800 |
| 2007-05-07 | $22.86 | $38.82 | 271,800 |
| 2007-05-04 | $22.88 | $38.86 | 305,700 |
| 2007-05-03 | $22.56 | $38.32 | 582,300 |
| 2007-05-02 | $22.62 | $38.41 | 315,600 |
| 2007-05-01 | $22.42 | $38.08 | 455,100 |
| 2007-04-30 | $22.55 | $38.30 | 959,100 |
| 2007-04-27 | $22.58 | $38.36 | 661,200 |
| 2007-04-26 | $22.83 | $38.77 | 410,100 |
| 2007-04-25 | $23.00 | $39.06 | 978,900 |
| 2007-04-24 | $22.70 | $38.55 | 545,400 |
| 2007-04-23 | $22.85 | $38.80 | 323,400 |
| 2007-04-20 | $23.11 | $39.24 | 306,600 |
| 2007-04-19 | $22.87 | $38.85 | 385,800 |
| 2007-04-18 | $23.00 | $39.06 | 537,900 |
| 2007-04-17 | $23.05 | $39.15 | 294,000 |
| 2007-04-16 | $23.01 | $39.08 | 342,300 |
| 2007-04-13 | $23.05 | $39.15 | 365,100 |
| 2007-04-12 | $22.81 | $38.73 | 453,600 |
| 2007-04-11 | $22.69 | $38.54 | 309,900 |
| 2007-04-10 | $22.83 | $38.78 | 238,800 |
| 2007-04-09 | $22.66 | $38.49 | 188,700 |
| 2007-04-05 | $22.67 | $38.50 | 293,400 |
| 2007-04-04 | $22.63 | $38.44 | 848,100 |
| 2007-04-03 | $22.54 | $38.28 | 532,500 |
| 2007-04-02 | $22.32 | $37.90 | 688,200 |
| 2007-03-30 | $22.13 | $37.59 | 1,158,900 |
| 2007-03-29 | $22.01 | $37.38 | 729,000 |
| 2007-03-28 | $21.79 | $37.00 | 546,900 |
| 2007-03-27 | $21.84 | $37.09 | 585,600 |
| 2007-03-26 | $21.90 | $37.19 | 972,000 |
| 2007-03-23 | $21.90 | $37.20 | 469,500 |
| 2007-03-22 | $21.89 | $37.18 | 803,100 |
| 2007-03-21 | $22.17 | $37.66 | 1,320,900 |
| 2007-03-20 | $21.49 | $36.49 | 503,100 |
| 2007-03-19 | $21.32 | $36.22 | 683,400 |
| 2007-03-16 | $20.94 | $35.56 | 2,188,200 |
| 2007-03-15 | $20.60 | $34.99 | 712,800 |
| 2007-03-14 | $20.48 | $34.78 | 968,700 |
| 2007-03-13 | $20.54 | $34.89 | 645,900 |
| 2007-03-12 | $21.16 | $35.94 | 620,700 |
| 2007-03-09 | $21.16 | $35.93 | 645,000 |
| 2007-03-08 | $21.04 | $35.73 | 447,300 |
| 2007-03-07 | $20.61 | $35.01 | 521,400 |
| 2007-03-06 | $20.57 | $34.94 | 580,500 |
| 2007-03-05 | $20.15 | $34.22 | 803,700 |
| 2007-03-02 | $20.60 | $34.99 | 1,050,900 |
| 2007-03-01 | $21.14 | $35.90 | 1,578,600 |
| 2007-02-28 | $21.46 | $36.45 | 2,568,900 |
| 2007-02-27 | $21.44 | $36.41 | 1,130,400 |
| 2007-02-26 | $22.47 | $38.17 | 263,400 |
| 2007-02-23 | $22.29 | $37.86 | 362,400 |
| 2007-02-22 | $22.31 | $37.89 | 443,400 |
| 2007-02-21 | $22.44 | $38.12 | 483,000 |
| 2007-02-20 | $22.68 | $38.53 | 464,100 |
| 2007-02-16 | $22.57 | $38.33 | 726,300 |
| 2007-02-15 | $22.39 | $38.02 | 345,300 |
| 2007-02-14 | $22.47 | $38.16 | 383,400 |
| 2007-02-13 | $22.22 | $37.73 | 306,600 |
| 2007-02-12 | $22.05 | $37.45 | 394,200 |
| 2007-02-09 | $22.14 | $37.61 | 591,600 |
| 2007-02-08 | $22.31 | $37.89 | 780,300 |
| 2007-02-07 | $22.07 | $37.48 | 360,600 |
| 2007-02-06 | $21.77 | $36.98 | 504,300 |
| 2007-02-05 | $21.71 | $36.87 | 669,000 |
| 2007-02-02 | $21.81 | $37.05 | 441,900 |
| 2007-02-01 | $21.90 | $37.20 | 910,200 |
| 2007-01-31 | $21.98 | $37.33 | 500,100 |
| 2007-01-30 | $21.66 | $36.79 | 435,900 |
| 2007-01-29 | $21.56 | $36.62 | 503,700 |
| 2007-01-26 | $21.57 | $36.64 | 657,000 |
| 2007-01-25 | $21.49 | $36.50 | 736,200 |
| 2007-01-24 | $21.74 | $36.92 | 652,500 |
| 2007-01-23 | $21.71 | $36.87 | 621,300 |
| 2007-01-22 | $21.58 | $36.65 | 529,800 |
| 2007-01-19 | $21.73 | $36.91 | 577,800 |
| 2007-01-18 | $21.52 | $36.55 | 703,500 |
| 2007-01-17 | $21.54 | $36.59 | 903,300 |
| 2007-01-16 | $21.79 | $37.01 | 392,700 |
| 2007-01-12 | $21.85 | $37.11 | 352,200 |
| 2007-01-11 | $21.72 | $36.89 | 760,200 |
| 2007-01-10 | $21.44 | $36.41 | 991,500 |
| 2007-01-09 | $21.83 | $37.08 | 2,559,300 |
| 2007-01-08 | $22.08 | $37.51 | 769,800 |
| 2007-01-05 | $21.82 | $37.06 | 758,100 |
| 2007-01-04 | $21.93 | $37.25 | 2,939,100 |
| 2007-01-03 | $21.52 | $36.55 | 729,000 |