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
- 2004-07-26 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $34.40 | $45.80 | 2,963 | — | — |
| 2007-12-28 | $33.20 | $44.21 | 188 | — | — |
| 2007-12-27 | $33.60 | $44.74 | 850 | — | — |
| 2007-12-26 | $36.00 | $47.94 | 538 | — | — |
| 2007-12-24 | $34.40 | $45.80 | 338 | — | — |
| 2007-12-21 | $35.20 | $46.87 | 1,325 | — | — |
| 2007-12-20 | $36.40 | $48.47 | 1,663 | — | — |
| 2007-12-19 | $36.00 | $47.94 | 788 | — | — |
| 2007-12-18 | $36.40 | $48.47 | 1,013 | — | — |
| 2007-12-17 | $36.40 | $48.47 | 1,375 | — | — |
| 2007-12-14 | $36.80 | $49.00 | 4,500 | — | — |
| 2007-12-13 | $38.00 | $50.60 | 15,363 | — | — |
| 2007-12-12 | $31.12 | $41.44 | 7,138 | — | — |
| 2007-12-11 | $29.44 | $39.20 | 23,263 | — | — |
| 2007-12-10 | $29.60 | $39.41 | 15,675 | — | — |
| 2007-12-07 | $29.20 | $38.88 | 3,163 | — | — |
| 2007-12-06 | $30.40 | $40.48 | 1,113 | — | — |
| 2007-12-05 | $30.00 | $39.95 | 3,613 | — | — |
| 2007-12-04 | $32.00 | $42.61 | 10,413 | — | — |
| 2007-12-03 | $28.40 | $37.82 | 1,600 | — | — |
| 2007-11-30 | $28.00 | $37.28 | 1,375 | — | — |
| 2007-11-29 | $26.48 | $35.26 | 1,000 | — | — |
| 2007-11-28 | $26.48 | $35.26 | 388 | — | — |
| 2007-11-27 | $26.80 | $35.68 | 625 | — | — |
| 2007-11-26 | $27.52 | $36.64 | 1,888 | — | — |
| 2007-11-23 | $27.20 | $36.22 | 25 | — | — |
| 2007-11-21 | $28.00 | $37.28 | 1,488 | — | — |
| 2007-11-20 | $26.00 | $34.62 | 788 | — | — |
| 2007-11-19 | $28.40 | $37.82 | 200 | — | — |
| 2007-11-16 | $28.80 | $38.35 | 9,825 | — | — |
| 2007-11-15 | $27.28 | $36.32 | 3,125 | — | — |
| 2007-11-14 | $26.96 | $35.90 | 9,775 | — | — |
| 2007-11-13 | $28.00 | $37.28 | 4,438 | — | — |
| 2007-11-12 | $29.44 | $39.20 | 1,088 | — | — |
| 2007-11-09 | $30.00 | $39.95 | 250 | — | — |
| 2007-11-08 | $31.20 | $41.54 | 975 | — | — |
| 2007-11-07 | $29.20 | $38.88 | 11,563 | — | — |
| 2007-11-06 | $27.68 | $36.86 | 4,450 | — | — |
| 2007-11-05 | $27.84 | $37.07 | 4,375 | — | — |
| 2007-11-02 | $28.40 | $37.82 | 700 | — | — |
| 2007-11-01 | $28.80 | $38.35 | 1,238 | — | — |
| 2007-10-31 | $28.00 | $37.28 | 838 | — | — |
| 2007-10-30 | $28.00 | $37.28 | 1,750 | — | — |
| 2007-10-29 | $28.80 | $38.35 | 350 | — | — |
| 2007-10-26 | $28.40 | $37.82 | 1,363 | — | — |
| 2007-10-25 | $28.80 | $38.35 | 400 | — | — |
| 2007-10-24 | $27.20 | $36.22 | 450 | — | — |
| 2007-10-23 | $30.40 | $40.48 | 475 | — | — |
| 2007-10-22 | $30.80 | $41.01 | 275 | — | — |
| 2007-10-19 | $30.80 | $41.01 | 575 | — | — |
| 2007-10-18 | $31.60 | $42.08 | 4,450 | — | — |
| 2007-10-17 | $31.20 | $41.54 | 4,950 | — | — |
| 2007-10-16 | $34.00 | $45.27 | 1,513 | — | — |
| 2007-10-15 | $35.20 | $46.87 | 1,138 | — | — |
| 2007-10-12 | $35.20 | $46.87 | 1,050 | — | — |
| 2007-10-11 | $32.80 | $43.67 | 88 | — | — |
| 2007-10-10 | $32.80 | $43.67 | 338 | — | — |
| 2007-10-09 | $34.00 | $45.27 | 0 | — | — |
| 2007-10-08 | $34.00 | $45.27 | 2,170 | — | — |
| 2007-10-05 | $36.00 | $47.94 | 1,223 | — | — |
| 2007-10-04 | $36.00 | $47.94 | 1,218 | — | — |
| 2007-10-03 | $36.00 | $47.94 | 518 | — | — |
| 2007-10-02 | $31.20 | $41.54 | 1,260 | — | — |
| 2007-10-01 | $33.60 | $44.74 | 225 | — | — |
| 2007-09-28 | $33.60 | $44.74 | 488 | — | — |
| 2007-09-27 | $35.20 | $46.87 | 1,300 | — | — |
| 2007-09-26 | $33.20 | $44.21 | 993 | — | — |
| 2007-09-25 | $34.00 | $45.27 | 685 | — | — |
| 2007-09-24 | $34.00 | $45.27 | 1,353 | — | — |
| 2007-09-21 | $35.20 | $46.87 | 6,150 | — | — |
| 2007-09-20 | $38.40 | $51.13 | 1,353 | — | — |
| 2007-09-19 | $38.40 | $51.13 | 2,033 | — | — |
| 2007-09-18 | $38.00 | $50.60 | 2,488 | — | — |
| 2007-09-17 | $37.20 | $49.53 | 2,185 | — | — |
| 2007-09-14 | $37.20 | $49.53 | 5,835 | — | — |
| 2007-09-13 | $38.00 | $50.60 | 4,863 | — | — |
| 2007-09-12 | $37.20 | $49.53 | 9,610 | — | — |
| 2007-09-11 | $34.00 | $45.27 | 15,995 | — | — |
| 2007-09-10 | $30.00 | $39.95 | 9,570 | — | — |
| 2007-09-07 | $34.80 | $46.34 | 9,470 | — | — |
| 2007-09-06 | $36.80 | $49.00 | 5,160 | — | — |
| 2007-09-05 | $42.40 | $56.46 | 865 | — | — |
| 2007-09-04 | $44.40 | $59.12 | 215 | — | — |
| 2007-08-31 | $48.00 | $63.91 | 338 | — | — |
| 2007-08-30 | $41.20 | $54.86 | 463 | — | — |
| 2007-08-29 | $44.40 | $59.12 | 153 | — | — |
| 2007-08-28 | $40.00 | $53.26 | 683 | — | — |
| 2007-08-27 | $39.60 | $52.73 | 525 | — | — |
| 2007-08-24 | $41.20 | $54.86 | 635 | — | — |
| 2007-08-23 | $38.40 | $51.13 | 350 | — | — |
| 2007-08-22 | $40.00 | $53.26 | 308 | — | — |
| 2007-08-21 | $40.80 | $54.33 | 495 | — | — |
| 2007-08-20 | $40.80 | $54.33 | 563 | — | — |
| 2007-08-17 | $43.60 | $58.05 | 973 | — | — |
| 2007-08-16 | $44.80 | $59.65 | 373 | — | — |
| 2007-08-15 | $43.60 | $58.05 | 903 | — | — |
| 2007-08-14 | $38.40 | $51.13 | 618 | — | — |
| 2007-08-13 | $47.60 | $63.38 | 928 | — | — |
| 2007-08-10 | $47.60 | $63.38 | 968 | — | — |
| 2007-08-09 | $48.40 | $64.45 | 6,275 | — | — |
| 2007-08-08 | $40.00 | $53.26 | 1,368 | — | — |
| 2007-08-07 | $36.40 | $48.47 | 3,003 | — | — |
| 2007-08-06 | $30.00 | $39.95 | 6,118 | — | — |
| 2007-08-03 | $28.40 | $37.82 | 16,313 | — | — |
| 2007-08-02 | $32.40 | $43.14 | 4,145 | — | — |
| 2007-08-01 | $40.80 | $54.33 | 8,805 | — | — |
| 2007-07-31 | $40.40 | $53.79 | 8,305 | — | — |
| 2007-07-30 | $47.20 | $62.85 | 5,548 | — | — |
| 2007-07-27 | $49.60 | $66.04 | 2,460 | — | — |
| 2007-07-26 | $52.80 | $70.30 | 1,008 | — | — |
| 2007-07-25 | $55.60 | $74.03 | 9,043 | — | — |
| 2007-07-24 | $58.80 | $78.29 | 2,648 | — | — |
| 2007-07-23 | $62.80 | $83.62 | 2,150 | — | — |
| 2007-07-20 | $64.80 | $86.28 | 3,080 | — | — |
| 2007-07-19 | $66.80 | $88.95 | 1,005 | — | — |
| 2007-07-18 | $68.00 | $90.54 | 3,038 | — | — |
| 2007-07-17 | $70.00 | $93.21 | 1,140 | — | — |
| 2007-07-16 | $70.40 | $93.74 | 548 | — | — |
| 2007-07-13 | $70.80 | $94.27 | 1,098 | — | — |
| 2007-07-12 | $68.00 | $90.54 | 1,673 | — | — |
| 2007-07-11 | $72.40 | $96.40 | 305 | — | — |
| 2007-07-10 | $69.60 | $92.67 | 590 | — | — |
| 2007-07-09 | $69.20 | $92.14 | 743 | — | — |
| 2007-07-06 | $68.40 | $91.08 | 1,318 | — | — |
| 2007-07-05 | $68.80 | $91.61 | 3,620 | — | — |
| 2007-07-03 | $72.40 | $96.40 | 640 | — | — |
| 2007-07-02 | $72.40 | $96.40 | 823 | — | — |
| 2007-06-29 | $76.40 | $101.73 | 485 | — | — |
| 2007-06-28 | $78.00 | $103.86 | 1,095 | — | — |
| 2007-06-27 | $76.00 | $101.20 | 660 | — | — |
| 2007-06-26 | $74.80 | $99.60 | 978 | — | — |
| 2007-06-25 | $73.60 | $98.00 | 708 | — | — |
| 2007-06-22 | $73.20 | $97.47 | 1,198 | — | — |
| 2007-06-21 | $73.60 | $98.00 | 2,833 | — | — |
| 2007-06-20 | $76.40 | $101.73 | 1,600 | — | — |
| 2007-06-19 | $78.80 | $104.92 | 1,415 | — | — |
| 2007-06-18 | $80.00 | $106.52 | 1,458 | — | — |
| 2007-06-15 | $79.20 | $105.46 | 1,483 | — | — |
| 2007-06-14 | $79.60 | $105.99 | 6,465 | — | — |
| 2007-06-13 | $76.00 | $101.20 | 993 | — | — |
| 2007-06-12 | $76.40 | $101.73 | 1,040 | — | — |
| 2007-06-11 | $78.80 | $104.92 | 798 | — | — |
| 2007-06-08 | $78.00 | $103.86 | 1,480 | — | — |
| 2007-06-07 | $79.60 | $105.99 | 863 | — | — |
| 2007-06-06 | $79.20 | $105.46 | 598 | — | — |
| 2007-06-05 | $78.80 | $104.92 | 1,330 | — | — |
| 2007-06-04 | $79.60 | $105.99 | 1,170 | — | — |
| 2007-06-01 | $80.80 | $107.59 | 595 | — | — |
| 2007-05-31 | $80.40 | $107.05 | 1,795 | — | — |
| 2007-05-30 | $80.80 | $107.59 | 345 | — | — |
| 2007-05-29 | $81.20 | $108.12 | 465 | — | — |
| 2007-05-25 | $82.00 | $109.19 | 353 | — | — |
| 2007-05-24 | $82.00 | $109.19 | 1,450 | — | — |
| 2007-05-23 | $82.00 | $109.19 | 2,118 | — | — |
| 2007-05-22 | $84.00 | $111.85 | 2,210 | — | — |
| 2007-05-21 | $87.20 | $116.11 | 1,108 | — | — |
| 2007-05-18 | $86.80 | $115.58 | 1,050 | — | — |
| 2007-05-17 | $87.60 | $116.64 | 1,825 | — | — |
| 2007-05-16 | $88.00 | $117.17 | 3,590 | — | — |
| 2007-05-15 | $88.40 | $117.71 | 4,025 | — | — |
| 2007-05-14 | $93.20 | $124.10 | 1,158 | — | — |
| 2007-05-11 | $94.00 | $125.16 | 1,275 | — | — |
| 2007-05-10 | $91.60 | $121.97 | 1,118 | — | — |
| 2007-05-09 | $93.20 | $124.10 | 1,070 | — | — |
| 2007-05-08 | $93.20 | $124.10 | 1,003 | — | — |
| 2007-05-07 | $95.60 | $127.29 | 2,310 | — | — |
| 2007-05-04 | $94.00 | $125.16 | 798 | — | — |
| 2007-05-03 | $94.00 | $125.16 | 2,513 | — | — |
| 2007-05-02 | $94.40 | $125.70 | 718 | — | — |
| 2007-05-01 | $94.80 | $126.23 | 845 | — | — |
| 2007-04-30 | $94.00 | $125.16 | 1,153 | — | — |
| 2007-04-27 | $94.80 | $126.23 | 460 | — | — |
| 2007-04-26 | $96.80 | $128.89 | 478 | — | — |
| 2007-04-25 | $97.20 | $129.42 | 713 | — | — |
| 2007-04-24 | $96.00 | $127.83 | 363 | — | — |
| 2007-04-23 | $96.40 | $128.36 | 835 | — | — |
| 2007-04-20 | $95.60 | $127.29 | 1,088 | — | — |
| 2007-04-19 | $96.00 | $127.83 | 445 | — | — |
| 2007-04-18 | $96.00 | $127.83 | 690 | — | — |
| 2007-04-17 | $96.40 | $128.36 | 840 | — | — |
| 2007-04-16 | $98.40 | $131.02 | 635 | — | — |
| 2007-04-13 | $96.80 | $128.89 | 713 | — | — |
| 2007-04-12 | $96.00 | $127.83 | 1,058 | — | — |
| 2007-04-11 | $96.00 | $127.83 | 1,485 | — | — |
| 2007-04-10 | $94.40 | $125.70 | 1,830 | — | — |
| 2007-04-09 | $96.40 | $128.36 | 2,138 | — | — |
| 2007-04-05 | $95.60 | $127.29 | 2,130 | — | — |
| 2007-04-04 | $93.20 | $124.10 | 1,138 | — | — |
| 2007-04-03 | $94.80 | $123.57 | 2,443 | — | — |
| 2007-04-02 | $96.00 | $125.13 | 1,530 | — | — |
| 2007-03-30 | $101.60 | $132.43 | 840 | — | — |
| 2007-03-29 | $100.40 | $130.87 | 928 | — | — |
| 2007-03-28 | $94.40 | $123.04 | 1,093 | — | — |
| 2007-03-27 | $96.80 | $126.17 | 425 | — | — |
| 2007-03-26 | $97.20 | $126.69 | 563 | — | — |
| 2007-03-23 | $96.00 | $125.13 | 793 | — | — |
| 2007-03-22 | $94.40 | $123.04 | 1,853 | — | — |
| 2007-03-21 | $95.60 | $124.61 | 520 | — | — |
| 2007-03-20 | $95.20 | $124.09 | 2,350 | — | — |
| 2007-03-19 | $98.40 | $128.26 | 2,925 | — | — |
| 2007-03-16 | $103.20 | $134.51 | 18,190 | — | — |
| 2007-03-15 | $115.20 | $150.16 | 4,345 | — | — |
| 2007-03-14 | $110.80 | $144.42 | 2,205 | — | — |
| 2007-03-13 | $110.40 | $143.90 | 8,435 | — | — |
| 2007-03-12 | $117.20 | $152.76 | 1,180 | — | — |
| 2007-03-09 | $116.00 | $151.20 | 1,553 | — | — |
| 2007-03-08 | $120.40 | $156.93 | 665 | — | — |
| 2007-03-07 | $118.00 | $153.81 | 1,055 | — | — |
| 2007-03-06 | $116.00 | $151.20 | 2,340 | — | — |
| 2007-03-05 | $110.00 | $143.38 | 1,760 | — | — |
| 2007-03-02 | $119.20 | $155.37 | 990 | — | — |
| 2007-03-01 | $124.40 | $162.15 | 885 | — | — |
| 2007-02-28 | $126.40 | $164.75 | 2,510 | — | — |
| 2007-02-27 | $130.00 | $169.45 | 3,418 | — | — |
| 2007-02-26 | $130.00 | $169.45 | 1,673 | — | — |
| 2007-02-23 | $132.00 | $172.05 | 2,558 | — | — |
| 2007-02-22 | $132.00 | $172.05 | 2,433 | — | — |
| 2007-02-21 | $132.00 | $172.05 | 1,140 | — | — |
| 2007-02-20 | $133.60 | $174.14 | 1,570 | — | — |
| 2007-02-16 | $134.40 | $175.18 | 1,198 | — | — |
| 2007-02-15 | $131.60 | $171.53 | 965 | — | — |
| 2007-02-14 | $135.20 | $176.22 | 2,125 | — | — |
| 2007-02-13 | $130.00 | $169.45 | 845 | — | — |
| 2007-02-12 | $130.00 | $169.45 | 2,835 | — | — |
| 2007-02-09 | $133.20 | $173.62 | 2,370 | — | — |
| 2007-02-08 | $132.80 | $173.10 | 4,353 | — | — |
| 2007-02-07 | $131.60 | $171.53 | 15,898 | — | — |
| 2007-02-06 | $116.80 | $152.24 | 750 | — | — |
| 2007-02-05 | $116.40 | $151.72 | 833 | — | — |
| 2007-02-02 | $116.80 | $152.24 | 753 | — | — |
| 2007-02-01 | $116.40 | $151.72 | 718 | — | — |
| 2007-01-31 | $118.00 | $153.81 | 535 | — | — |
| 2007-01-30 | $115.60 | $150.68 | 3,665 | — | — |
| 2007-01-29 | $117.60 | $153.28 | 1,150 | — | — |
| 2007-01-26 | $122.00 | $159.02 | 863 | — | — |
| 2007-01-25 | $121.60 | $158.50 | 963 | — | — |
| 2007-01-24 | $122.40 | $159.54 | 650 | — | — |
| 2007-01-23 | $120.00 | $156.41 | 1,138 | — | — |
| 2007-01-22 | $116.40 | $151.72 | 1,103 | — | — |
| 2007-01-19 | $118.00 | $153.81 | 3,880 | — | — |
| 2007-01-18 | $120.80 | $157.46 | 2,630 | — | — |
| 2007-01-17 | $124.40 | $162.15 | 723 | — | — |
| 2007-01-16 | $124.00 | $161.63 | 2,168 | — | — |
| 2007-01-12 | $124.40 | $162.15 | 1,345 | — | — |
| 2007-01-11 | $124.40 | $162.15 | 3,013 | — | — |
| 2007-01-10 | $125.20 | $163.19 | 1,978 | — | — |
| 2007-01-09 | $126.80 | $165.28 | 2,905 | — | — |
| 2007-01-08 | $131.20 | $171.01 | 4,445 | — | — |
| 2007-01-05 | $131.20 | $171.01 | 11,828 | — | — |
| 2007-01-04 | $119.20 | $155.37 | 21,293 | — | — |
| 2007-01-03 | $118.40 | $154.33 | 2,735 | — | — |