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
- 1999-04-27 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 | $32.56 | $40.47 | 12,500 |
| 2007-12-28 | $32.35 | $40.21 | 3,900 |
| 2007-12-27 | $32.40 | $40.27 | 8,900 |
| 2007-12-26 | $32.30 | $40.14 | 3,200 |
| 2007-12-24 | $31.96 | $39.72 | 6,200 |
| 2007-12-21 | $32.15 | $39.96 | 9,800 |
| 2007-12-20 | $31.95 | $39.71 | 74,100 |
| 2007-12-19 | $32.00 | $39.77 | 43,900 |
| 2007-12-18 | $32.40 | $40.27 | 5,700 |
| 2007-12-17 | $32.35 | $40.21 | 3,800 |
| 2007-12-14 | $32.45 | $40.33 | 12,600 |
| 2007-12-13 | $33.60 | $41.76 | 26,900 |
| 2007-12-12 | $33.90 | $42.13 | 16,000 |
| 2007-12-11 | $33.10 | $41.14 | 9,100 |
| 2007-12-10 | $32.85 | $40.83 | 8,900 |
| 2007-12-07 | $31.90 | $39.65 | 4,000 |
| 2007-12-06 | $32.15 | $39.96 | 8,600 |
| 2007-12-05 | $31.55 | $39.21 | 10,000 |
| 2007-12-04 | $31.30 | $38.90 | 3,900 |
| 2007-12-03 | $31.40 | $39.03 | 6,500 |
| 2007-11-30 | $31.15 | $38.71 | 6,700 |
| 2007-11-29 | $30.65 | $38.09 | 2,400 |
| 2007-11-28 | $31.11 | $38.67 | 4,400 |
| 2007-11-27 | $31.00 | $38.53 | 6,200 |
| 2007-11-26 | $30.65 | $38.09 | 17,800 |
| 2007-11-23 | $30.40 | $37.78 | 12,000 |
| 2007-11-21 | $30.96 | $38.48 | 8,000 |
| 2007-11-20 | $31.85 | $39.58 | 18,600 |
| 2007-11-19 | $31.80 | $39.52 | 6,000 |
| 2007-11-16 | $32.10 | $39.90 | 4,500 |
| 2007-11-15 | $31.30 | $38.90 | 7,500 |
| 2007-11-14 | $31.40 | $39.03 | 10,800 |
| 2007-11-13 | $31.45 | $39.09 | 2,700 |
| 2007-11-12 | $31.15 | $38.71 | 5,400 |
| 2007-11-09 | $31.00 | $38.53 | 4,700 |
| 2007-11-08 | $31.85 | $39.58 | 5,800 |
| 2007-11-07 | $31.60 | $39.27 | 10,600 |
| 2007-11-06 | $30.70 | $38.16 | 6,200 |
| 2007-11-05 | $30.70 | $38.16 | 3,900 |
| 2007-11-02 | $30.75 | $38.22 | 5,300 |
| 2007-11-01 | $30.48 | $37.88 | 6,800 |
| 2007-10-31 | $31.15 | $38.71 | 13,700 |
| 2007-10-30 | $30.85 | $38.34 | 8,200 |
| 2007-10-29 | $31.05 | $38.59 | 4,800 |
| 2007-10-26 | $31.00 | $38.53 | 16,800 |
| 2007-10-25 | $30.75 | $38.22 | 4,100 |
| 2007-10-24 | $30.80 | $38.28 | 12,400 |
| 2007-10-23 | $31.15 | $38.71 | 3,000 |
| 2007-10-22 | $30.60 | $38.03 | 5,300 |
| 2007-10-19 | $30.75 | $38.22 | 3,300 |
| 2007-10-18 | $31.15 | $38.71 | 4,800 |
| 2007-10-17 | $31.45 | $39.09 | 5,400 |
| 2007-10-16 | $30.85 | $38.34 | 16,200 |
| 2007-10-15 | $31.15 | $38.71 | 4,400 |
| 2007-10-12 | $30.80 | $38.28 | 5,300 |
| 2007-10-11 | $30.83 | $38.32 | 4,700 |
| 2007-10-10 | $31.35 | $38.96 | 45,200 |
| 2007-10-09 | $30.60 | $38.03 | 2,400 |
| 2007-10-08 | $29.65 | $36.85 | 2,800 |
| 2007-10-05 | $29.25 | $36.35 | 7,200 |
| 2007-10-04 | $29.05 | $36.10 | 4,300 |
| 2007-10-03 | $28.90 | $35.92 | 4,600 |
| 2007-10-02 | $29.10 | $36.17 | 4,600 |
| 2007-10-01 | $29.95 | $37.22 | 3,200 |
| 2007-09-28 | $29.80 | $37.04 | 1,500 |
| 2007-09-27 | $29.60 | $36.79 | 4,700 |
| 2007-09-26 | $29.50 | $36.66 | 46,000 |
| 2007-09-25 | $28.90 | $35.92 | 6,600 |
| 2007-09-24 | $29.20 | $36.29 | 4,600 |
| 2007-09-21 | $29.65 | $36.85 | 6,700 |
| 2007-09-20 | $29.85 | $37.10 | 18,200 |
| 2007-09-19 | $29.40 | $36.54 | 4,600 |
| 2007-09-18 | $29.35 | $36.48 | 7,400 |
| 2007-09-17 | $29.00 | $36.04 | 4,000 |
| 2007-09-14 | $29.45 | $36.60 | 3,100 |
| 2007-09-13 | $29.50 | $36.66 | 2,100 |
| 2007-09-12 | $29.65 | $36.85 | 12,000 |
| 2007-09-11 | $28.75 | $35.73 | 10,600 |
| 2007-09-10 | $28.80 | $35.79 | 3,000 |
| 2007-09-07 | $28.75 | $35.73 | 4,300 |
| 2007-09-06 | $28.80 | $35.79 | 3,900 |
| 2007-09-05 | $28.85 | $35.86 | 4,100 |
| 2007-09-04 | $29.40 | $36.54 | 5,000 |
| 2007-08-31 | $29.30 | $36.42 | 9,700 |
| 2007-08-30 | $28.85 | $35.86 | 13,600 |
| 2007-08-29 | $28.60 | $35.55 | 7,100 |
| 2007-08-28 | $28.15 | $34.99 | 4,300 |
| 2007-08-27 | $28.80 | $35.79 | 4,700 |
| 2007-08-24 | $28.65 | $35.61 | 5,000 |
| 2007-08-23 | $28.40 | $35.30 | 4,500 |
| 2007-08-22 | $28.30 | $35.17 | 4,000 |
| 2007-08-21 | $27.70 | $34.43 | 4,300 |
| 2007-08-20 | $28.05 | $34.86 | 11,700 |
| 2007-08-17 | $28.10 | $34.92 | 15,400 |
| 2007-08-16 | $27.50 | $34.18 | 13,900 |
| 2007-08-15 | $28.60 | $35.55 | 4,100 |
| 2007-08-14 | $29.25 | $36.35 | 4,600 |
| 2007-08-13 | $29.55 | $36.73 | 7,000 |
| 2007-08-10 | $29.70 | $36.91 | 8,200 |
| 2007-08-09 | $29.90 | $37.16 | 4,800 |
| 2007-08-08 | $30.05 | $37.35 | 13,900 |
| 2007-08-07 | $29.40 | $36.54 | 4,300 |
| 2007-08-06 | $29.45 | $36.60 | 6,600 |
| 2007-08-03 | $29.40 | $36.54 | 28,200 |
| 2007-08-02 | $29.60 | $36.79 | 15,600 |
| 2007-08-01 | $28.90 | $35.92 | 8,900 |
| 2007-07-31 | $29.70 | $36.91 | 6,300 |
| 2007-07-30 | $28.90 | $35.92 | 7,800 |
| 2007-07-27 | $29.05 | $36.10 | 8,200 |
| 2007-07-26 | $29.75 | $36.97 | 7,800 |
| 2007-07-25 | $30.80 | $38.28 | 7,700 |
| 2007-07-24 | $31.20 | $38.78 | 5,400 |
| 2007-07-23 | $31.85 | $39.58 | 5,400 |
| 2007-07-20 | $31.65 | $39.34 | 5,800 |
| 2007-07-19 | $31.90 | $39.65 | 8,300 |
| 2007-07-18 | $32.05 | $39.83 | 7,400 |
| 2007-07-17 | $31.90 | $39.65 | 8,100 |
| 2007-07-16 | $31.65 | $39.34 | 3,100 |
| 2007-07-13 | $31.45 | $39.09 | 7,700 |
| 2007-07-12 | $31.05 | $38.59 | 17,300 |
| 2007-07-11 | $30.70 | $38.16 | 6,700 |
| 2007-07-10 | $31.30 | $38.90 | 4,200 |
| 2007-07-09 | $31.05 | $38.59 | 1,200 |
| 2007-07-06 | $30.90 | $38.40 | 8,500 |
| 2007-07-05 | $30.80 | $38.28 | 9,200 |
| 2007-07-03 | $30.75 | $38.22 | 10,800 |
| 2007-07-02 | $30.85 | $38.34 | 3,600 |
| 2007-06-29 | $30.55 | $37.97 | 15,300 |
| 2007-06-28 | $30.55 | $37.97 | 25,000 |
| 2007-06-27 | $30.00 | $37.29 | 8,600 |
| 2007-06-26 | $30.00 | $37.29 | 3,500 |
| 2007-06-25 | $30.25 | $37.60 | 25,900 |
| 2007-06-22 | $30.35 | $37.72 | 15,700 |
| 2007-06-21 | $30.35 | $37.72 | 3,100 |
| 2007-06-20 | $30.75 | $38.22 | 6,500 |
| 2007-06-19 | $30.80 | $38.28 | 27,000 |
| 2007-06-18 | $30.70 | $38.16 | 5,500 |
| 2007-06-15 | $30.85 | $38.34 | 15,200 |
| 2007-06-14 | $30.30 | $37.66 | 4,800 |
| 2007-06-13 | $29.85 | $37.10 | 10,000 |
| 2007-06-12 | $29.80 | $37.04 | 3,200 |
| 2007-06-11 | $29.90 | $37.16 | 2,800 |
| 2007-06-08 | $29.80 | $37.04 | 8,000 |
| 2007-06-07 | $30.15 | $37.47 | 9,400 |
| 2007-06-06 | $31.15 | $38.71 | 7,500 |
| 2007-06-05 | $31.50 | $39.15 | 13,000 |
| 2007-06-04 | $31.40 | $39.03 | 3,800 |
| 2007-06-01 | $31.20 | $38.78 | 3,700 |
| 2007-05-31 | $31.00 | $38.53 | 6,400 |
| 2007-05-30 | $30.95 | $38.47 | 6,000 |
| 2007-05-29 | $30.80 | $38.28 | 5,600 |
| 2007-05-25 | $30.85 | $38.34 | 6,500 |
| 2007-05-24 | $30.90 | $38.40 | 13,200 |
| 2007-05-23 | $31.15 | $38.71 | 37,900 |
| 2007-05-22 | $30.95 | $38.47 | 4,000 |
| 2007-05-21 | $31.00 | $38.53 | 6,500 |
| 2007-05-18 | $31.40 | $39.03 | 15,400 |
| 2007-05-17 | $31.15 | $38.71 | 6,900 |
| 2007-05-16 | $31.00 | $38.53 | 5,000 |
| 2007-05-15 | $31.15 | $38.71 | 5,300 |
| 2007-05-14 | $31.20 | $38.78 | 6,900 |
| 2007-05-11 | $30.75 | $38.22 | 4,400 |
| 2007-05-10 | $30.30 | $37.66 | 15,600 |
| 2007-05-09 | $30.65 | $38.09 | 15,300 |
| 2007-05-08 | $31.75 | $39.46 | 6,500 |
| 2007-05-07 | $31.85 | $39.58 | 5,000 |
| 2007-05-04 | $32.25 | $40.08 | 17,000 |
| 2007-05-03 | $31.40 | $39.03 | 26,300 |
| 2007-05-02 | $30.60 | $38.03 | 7,200 |
| 2007-05-01 | $29.93 | $37.20 | 185,700 |
| 2007-04-30 | $29.55 | $36.73 | 8,500 |
| 2007-04-27 | $29.05 | $36.10 | 5,600 |
| 2007-04-26 | $29.40 | $36.54 | 7,100 |
| 2007-04-25 | $28.95 | $35.98 | 12,300 |
| 2007-04-24 | $29.10 | $36.17 | 4,600 |
| 2007-04-23 | $28.50 | $35.42 | 11,600 |
| 2007-04-20 | $28.65 | $35.61 | 6,200 |
| 2007-04-19 | $28.75 | $35.73 | 7,500 |
| 2007-04-18 | $29.75 | $36.01 | 7,700 |
| 2007-04-17 | $30.15 | $36.50 | 11,400 |
| 2007-04-16 | $30.00 | $36.32 | 85,800 |
| 2007-04-13 | $29.85 | $36.13 | 74,400 |
| 2007-04-12 | $29.60 | $35.83 | 103,800 |
| 2007-04-11 | $29.75 | $36.01 | 26,600 |
| 2007-04-10 | $30.15 | $36.50 | 5,800 |
| 2007-04-09 | $29.85 | $36.13 | 5,900 |
| 2007-04-05 | $30.00 | $36.32 | 3,200 |
| 2007-04-04 | $29.65 | $35.89 | 4,700 |
| 2007-04-03 | $30.25 | $36.62 | 5,600 |
| 2007-04-02 | $30.00 | $36.32 | 3,800 |
| 2007-03-30 | $29.90 | $36.19 | 8,700 |
| 2007-03-29 | $30.00 | $36.32 | 18,400 |
| 2007-03-28 | $30.10 | $36.44 | 6,300 |
| 2007-03-27 | $30.10 | $36.44 | 14,400 |
| 2007-03-26 | $30.40 | $36.80 | 7,400 |
| 2007-03-23 | $30.70 | $37.16 | 6,800 |
| 2007-03-22 | $30.20 | $36.56 | 6,500 |
| 2007-03-21 | $30.10 | $36.44 | 5,700 |
| 2007-03-20 | $29.80 | $36.07 | 5,600 |
| 2007-03-19 | $29.60 | $35.83 | 8,100 |
| 2007-03-16 | $29.25 | $35.41 | 7,000 |
| 2007-03-15 | $29.25 | $35.41 | 4,700 |
| 2007-03-14 | $29.15 | $35.29 | 6,200 |
| 2007-03-13 | $28.70 | $34.74 | 5,900 |
| 2007-03-12 | $29.20 | $35.35 | 7,500 |
| 2007-03-09 | $29.25 | $35.41 | 12,700 |
| 2007-03-08 | $28.95 | $35.04 | 7,900 |
| 2007-03-07 | $28.95 | $35.04 | 8,900 |
| 2007-03-06 | $29.20 | $35.35 | 7,400 |
| 2007-03-05 | $29.25 | $35.41 | 12,900 |
| 2007-03-02 | $29.80 | $36.07 | 6,100 |
| 2007-03-01 | $29.55 | $35.77 | 11,300 |
| 2007-02-28 | $30.30 | $36.68 | 11,900 |
| 2007-02-27 | $30.15 | $36.50 | 11,600 |
| 2007-02-26 | $31.25 | $37.83 | 9,500 |
| 2007-02-23 | $31.20 | $37.77 | 6,500 |
| 2007-02-22 | $30.80 | $37.28 | 9,500 |
| 2007-02-21 | $30.70 | $37.16 | 12,100 |
| 2007-02-20 | $30.55 | $36.98 | 12,400 |
| 2007-02-16 | $30.30 | $36.68 | 14,500 |
| 2007-02-15 | $30.65 | $37.10 | 10,200 |
| 2007-02-14 | $30.45 | $36.86 | 8,800 |
| 2007-02-13 | $30.30 | $36.68 | 8,200 |
| 2007-02-12 | $29.80 | $36.07 | 12,400 |
| 2007-02-09 | $30.25 | $36.62 | 6,100 |
| 2007-02-08 | $30.40 | $36.80 | 6,300 |
| 2007-02-07 | $30.20 | $36.56 | 6,000 |
| 2007-02-06 | $30.20 | $36.56 | 11,400 |
| 2007-02-05 | $30.15 | $36.50 | 3,700 |
| 2007-02-02 | $30.10 | $36.44 | 22,200 |
| 2007-02-01 | $30.50 | $36.92 | 10,000 |
| 2007-01-31 | $30.10 | $36.44 | 16,800 |
| 2007-01-30 | $29.95 | $36.25 | 14,800 |
| 2007-01-29 | $29.75 | $36.01 | 11,300 |
| 2007-01-26 | $29.75 | $36.01 | 8,300 |
| 2007-01-25 | $30.10 | $36.44 | 5,900 |
| 2007-01-24 | $30.05 | $36.38 | 9,100 |
| 2007-01-23 | $30.40 | $36.80 | 18,700 |
| 2007-01-22 | $30.65 | $37.10 | 10,500 |
| 2007-01-19 | $30.05 | $36.38 | 30,400 |
| 2007-01-18 | $30.00 | $36.32 | 160,000 |
| 2007-01-17 | $29.70 | $35.95 | 20,400 |
| 2007-01-16 | $29.10 | $35.23 | 22,300 |
| 2007-01-12 | $29.15 | $35.29 | 111,100 |
| 2007-01-11 | $29.10 | $35.23 | 21,800 |
| 2007-01-10 | $28.95 | $35.04 | 10,300 |
| 2007-01-09 | $29.25 | $35.41 | 26,800 |
| 2007-01-08 | $29.05 | $35.17 | 7,700 |
| 2007-01-05 | $28.50 | $34.50 | 28,800 |
| 2007-01-04 | $28.75 | $34.80 | 20,200 |
| 2007-01-03 | $28.80 | $34.86 | 10,900 |