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
- 1991-11-07 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 | $44.75 | $44.75 | 2,060 | — | — |
| 2007-12-28 | $42.70 | $42.70 | 2,560 | — | — |
| 2007-12-27 | $43.10 | $43.10 | 7,680 | — | — |
| 2007-12-26 | $44.95 | $44.95 | 3,480 | — | — |
| 2007-12-24 | $42.30 | $42.30 | 1,880 | — | — |
| 2007-12-21 | $41.25 | $41.25 | 3,560 | — | — |
| 2007-12-20 | $41.65 | $41.65 | 1,040 | — | — |
| 2007-12-19 | $41.50 | $41.50 | 1,660 | — | — |
| 2007-12-18 | $42.95 | $42.95 | 4,200 | — | — |
| 2007-12-17 | $40.50 | $40.50 | 7,740 | — | — |
| 2007-12-14 | $42.40 | $42.40 | 4,520 | — | — |
| 2007-12-13 | $40.75 | $40.75 | 7,680 | — | — |
| 2007-12-12 | $40.50 | $40.50 | 520 | — | — |
| 2007-12-11 | $40.70 | $40.70 | 11,640 | — | — |
| 2007-12-10 | $40.55 | $40.55 | 4,320 | — | — |
| 2007-12-07 | $43.00 | $43.00 | 2,900 | — | — |
| 2007-12-06 | $43.50 | $43.50 | 5,140 | — | — |
| 2007-12-05 | $40.60 | $40.60 | 3,400 | — | — |
| 2007-12-04 | $41.90 | $41.90 | 1,860 | — | — |
| 2007-12-03 | $40.25 | $40.25 | 16,260 | — | — |
| 2007-11-30 | $37.50 | $37.50 | 9,120 | — | — |
| 2007-11-29 | $42.90 | $42.90 | 10,800 | — | — |
| 2007-11-28 | $38.00 | $38.00 | 6,780 | — | — |
| 2007-11-27 | $37.70 | $37.70 | 6,920 | — | — |
| 2007-11-26 | $35.00 | $35.00 | 8,960 | — | — |
| 2007-11-23 | $33.50 | $33.50 | 7,360 | — | — |
| 2007-11-21 | $35.00 | $35.00 | 2,680 | — | — |
| 2007-11-20 | $35.60 | $35.60 | 4,780 | — | — |
| 2007-11-19 | $35.45 | $35.45 | 4,480 | — | — |
| 2007-11-16 | $35.50 | $35.50 | 9,980 | — | — |
| 2007-11-15 | $34.75 | $34.75 | 12,480 | — | — |
| 2007-11-14 | $36.30 | $36.30 | 14,400 | — | — |
| 2007-11-13 | $35.25 | $35.25 | 18,620 | — | — |
| 2007-11-12 | $31.45 | $31.45 | 31,640 | — | — |
| 2007-11-09 | $36.85 | $36.85 | 7,460 | — | — |
| 2007-11-08 | $40.55 | $40.55 | 37,880 | — | — |
| 2007-11-07 | $50.85 | $50.85 | 13,760 | — | — |
| 2007-11-06 | $51.65 | $51.65 | 32,180 | — | — |
| 2007-11-05 | $52.20 | $52.20 | 11,820 | — | — |
| 2007-11-02 | $53.30 | $53.30 | 10,880 | — | — |
| 2007-11-01 | $51.95 | $51.95 | 12,000 | — | — |
| 2007-10-31 | $55.00 | $55.00 | 38,260 | — | — |
| 2007-10-30 | $53.25 | $53.25 | 11,160 | — | — |
| 2007-10-29 | $50.15 | $50.15 | 30,920 | — | — |
| 2007-10-26 | $50.00 | $50.00 | 21,040 | — | — |
| 2007-10-25 | $50.00 | $50.00 | 49,920 | — | — |
| 2007-10-24 | $51.30 | $51.30 | 117,300 | — | — |
| 2007-10-23 | $38.95 | $38.95 | 2,100 | — | — |
| 2007-10-22 | $39.05 | $39.05 | 4,040 | — | — |
| 2007-10-19 | $40.70 | $40.70 | 2,220 | — | — |
| 2007-10-18 | $42.90 | $42.90 | 4,980 | — | — |
| 2007-10-17 | $41.50 | $41.50 | 2,220 | — | — |
| 2007-10-16 | $39.15 | $39.15 | 5,320 | — | — |
| 2007-10-15 | $38.25 | $38.25 | 6,880 | — | — |
| 2007-10-12 | $38.10 | $38.10 | 4,760 | — | — |
| 2007-10-11 | $39.90 | $39.90 | 2,500 | — | — |
| 2007-10-10 | $39.45 | $39.45 | 4,860 | — | — |
| 2007-10-09 | $39.65 | $39.65 | 5,980 | — | — |
| 2007-10-08 | $37.50 | $37.50 | 10,240 | — | — |
| 2007-10-05 | $38.25 | $38.25 | 2,660 | — | — |
| 2007-10-04 | $39.90 | $39.90 | 10,080 | — | — |
| 2007-10-03 | $39.80 | $39.80 | 12,240 | — | — |
| 2007-10-02 | $44.85 | $44.85 | 6,340 | — | — |
| 2007-10-01 | $41.80 | $41.80 | 13,180 | — | — |
| 2007-09-28 | $42.65 | $42.65 | 7,020 | — | — |
| 2007-09-27 | $46.70 | $46.70 | 2,580 | — | — |
| 2007-09-26 | $46.40 | $46.40 | 6,080 | — | — |
| 2007-09-25 | $44.50 | $44.50 | 4,600 | — | — |
| 2007-09-24 | $47.00 | $47.00 | 9,380 | — | — |
| 2007-09-21 | $45.55 | $45.55 | 5,840 | — | — |
| 2007-09-20 | $45.60 | $45.60 | 11,740 | — | — |
| 2007-09-19 | $45.35 | $45.35 | 29,900 | — | — |
| 2007-09-18 | $41.40 | $41.40 | 7,760 | — | — |
| 2007-09-17 | $38.35 | $38.35 | 3,420 | — | — |
| 2007-09-14 | $39.75 | $39.75 | 2,620 | — | — |
| 2007-09-13 | $40.90 | $40.90 | 2,140 | — | — |
| 2007-09-12 | $41.75 | $41.75 | 4,460 | — | — |
| 2007-09-11 | $41.25 | $41.25 | 6,420 | — | — |
| 2007-09-10 | $41.75 | $41.75 | 3,160 | — | — |
| 2007-09-07 | $40.75 | $40.75 | 7,040 | — | — |
| 2007-09-06 | $41.75 | $41.75 | 9,700 | — | — |
| 2007-09-05 | $41.40 | $41.40 | 12,280 | — | — |
| 2007-09-04 | $40.95 | $40.95 | 11,800 | — | — |
| 2007-08-31 | $39.85 | $39.85 | 5,020 | — | — |
| 2007-08-30 | $38.00 | $38.00 | 5,600 | — | — |
| 2007-08-29 | $40.95 | $40.95 | 8,400 | — | — |
| 2007-08-28 | $42.50 | $42.50 | 18,500 | — | — |
| 2007-08-27 | $42.10 | $42.10 | 14,500 | — | — |
| 2007-08-24 | $40.00 | $40.00 | 9,880 | — | — |
| 2007-08-23 | $40.00 | $40.00 | 20,200 | — | — |
| 2007-08-22 | $33.75 | $33.75 | 1,120 | — | — |
| 2007-08-21 | $32.95 | $32.95 | 1,420 | — | — |
| 2007-08-20 | $32.80 | $32.80 | 5,740 | — | — |
| 2007-08-17 | $34.05 | $34.05 | 11,920 | — | — |
| 2007-08-16 | $33.20 | $33.20 | 3,620 | — | — |
| 2007-08-15 | $32.85 | $32.85 | 9,300 | — | — |
| 2007-08-14 | $34.70 | $34.70 | 24,220 | — | — |
| 2007-08-13 | $32.05 | $32.05 | 9,660 | — | — |
| 2007-08-10 | $31.30 | $31.30 | 5,680 | — | — |
| 2007-08-09 | $30.40 | $30.40 | 4,640 | — | — |
| 2007-08-08 | $28.90 | $28.90 | 4,460 | — | — |
| 2007-08-07 | $31.25 | $31.25 | 1,340 | — | — |
| 2007-08-06 | $31.25 | $31.25 | 9,320 | — | — |
| 2007-08-03 | $30.45 | $30.45 | 3,180 | — | — |
| 2007-08-02 | $30.50 | $30.50 | 14,500 | — | — |
| 2007-08-01 | $28.10 | $28.10 | 34,180 | — | — |
| 2007-07-31 | $20.50 | $20.50 | 0 | — | — |
| 2007-07-30 | $20.50 | $20.50 | 380 | — | — |
| 2007-07-27 | $20.25 | $20.25 | 660 | — | — |
| 2007-07-26 | $22.30 | $22.30 | 860 | — | — |
| 2007-07-25 | $22.00 | $22.00 | 360 | — | — |
| 2007-07-24 | $20.30 | $20.30 | 460 | — | — |
| 2007-07-23 | $21.15 | $21.15 | 220 | — | — |
| 2007-07-20 | $21.25 | $21.25 | 340 | — | — |
| 2007-07-19 | $21.55 | $21.55 | 40 | — | — |
| 2007-07-18 | $22.10 | $22.10 | 2,960 | — | — |
| 2007-07-17 | $20.30 | $20.30 | 60 | — | — |
| 2007-07-16 | $21.55 | $21.55 | 80 | — | — |
| 2007-07-13 | $22.25 | $22.25 | 400 | — | — |
| 2007-07-12 | $21.70 | $21.70 | 0 | — | — |
| 2007-07-11 | $21.70 | $21.70 | 120 | — | — |
| 2007-07-10 | $21.00 | $21.00 | 500 | — | — |
| 2007-07-09 | $20.75 | $20.75 | 2,720 | — | — |
| 2007-07-06 | $21.00 | $21.00 | 200 | — | — |
| 2007-07-05 | $20.90 | $20.90 | 0 | — | — |
| 2007-07-03 | $20.90 | $20.90 | 40 | — | — |
| 2007-07-02 | $21.20 | $21.20 | 1,460 | — | — |
| 2007-06-29 | $21.00 | $21.00 | 160 | — | — |
| 2007-06-28 | $21.10 | $21.10 | 0 | — | — |
| 2007-06-27 | $21.10 | $21.10 | 280 | — | — |
| 2007-06-26 | $21.25 | $21.25 | 600 | — | — |
| 2007-06-25 | $21.75 | $21.75 | 840 | — | — |
| 2007-06-22 | $23.50 | $23.50 | 1,300 | — | — |
| 2007-06-21 | $23.55 | $23.55 | 620 | — | — |
| 2007-06-20 | $21.55 | $21.55 | 3,720 | — | — |
| 2007-06-19 | $23.55 | $23.55 | 600 | — | — |
| 2007-06-18 | $23.50 | $23.50 | 1,520 | — | — |
| 2007-06-15 | $24.95 | $24.95 | 9,300 | — | — |
| 2007-06-14 | $20.40 | $20.40 | 1,260 | — | — |
| 2007-06-13 | $21.90 | $21.90 | 20 | — | — |
| 2007-06-12 | $21.90 | $21.90 | 3,160 | — | — |
| 2007-06-11 | $20.25 | $20.25 | 1,360 | — | — |
| 2007-06-08 | $20.00 | $20.00 | 1,340 | — | — |
| 2007-06-07 | $20.00 | $20.00 | 1,180 | — | — |
| 2007-06-06 | $19.90 | $19.90 | 1,240 | — | — |
| 2007-06-05 | $20.00 | $20.00 | 1,220 | — | — |
| 2007-06-04 | $20.00 | $20.00 | 880 | — | — |
| 2007-06-01 | $18.50 | $18.50 | 440 | — | — |
| 2007-05-31 | $19.50 | $19.50 | 5,020 | — | — |
| 2007-05-30 | $19.00 | $19.00 | 1,360 | — | — |
| 2007-05-29 | $19.50 | $19.50 | 2,100 | — | — |
| 2007-05-25 | $18.25 | $18.25 | 260 | — | — |
| 2007-05-24 | $19.50 | $19.50 | 300 | — | — |
| 2007-05-23 | $20.25 | $20.25 | 7,820 | — | — |
| 2007-05-22 | $17.75 | $17.75 | 1,180 | — | — |
| 2007-05-21 | $16.30 | $16.30 | 300 | — | — |
| 2007-05-18 | $17.40 | $17.40 | 620 | — | — |
| 2007-05-17 | $18.25 | $18.25 | 2,500 | — | — |
| 2007-05-16 | $18.25 | $18.25 | 240 | — | — |
| 2007-05-15 | $17.95 | $17.95 | 40 | — | — |
| 2007-05-14 | $18.10 | $18.10 | 840 | — | — |
| 2007-05-11 | $18.35 | $18.35 | 1,160 | — | — |
| 2007-05-10 | $19.05 | $19.05 | 1,740 | — | — |
| 2007-05-09 | $20.00 | $20.00 | 10,460 | — | — |
| 2007-05-08 | $20.00 | $20.00 | 3,300 | — | — |
| 2007-05-07 | $17.00 | $17.00 | 2,400 | — | — |
| 2007-05-04 | $17.75 | $17.75 | 9,700 | — | — |
| 2007-05-03 | $18.65 | $18.65 | 7,680 | — | — |
| 2007-05-02 | $19.30 | $19.30 | 12,280 | — | — |
| 2007-05-01 | $20.50 | $20.50 | 40,060 | — | — |
| 2007-04-30 | $27.75 | $27.75 | 59,200 | — | — |
| 2007-04-27 | $11.60 | $11.60 | 60 | — | — |
| 2007-04-26 | $11.60 | $11.60 | 100 | — | — |
| 2007-04-25 | $11.50 | $11.50 | 260 | — | — |
| 2007-04-24 | $11.60 | $11.60 | 20 | — | — |
| 2007-04-23 | $11.65 | $11.65 | 440 | — | — |
| 2007-04-20 | $12.00 | $12.00 | 640 | — | — |
| 2007-04-19 | $11.00 | $11.00 | 0 | — | — |
| 2007-04-18 | $11.00 | $11.00 | 40 | — | — |
| 2007-04-17 | $11.00 | $11.00 | 0 | — | — |
| 2007-04-16 | $11.00 | $11.00 | 60 | — | — |
| 2007-04-13 | $11.20 | $11.20 | 60 | — | — |
| 2007-04-12 | $11.15 | $11.15 | 1,020 | — | — |
| 2007-04-11 | $11.05 | $11.05 | 140 | — | — |
| 2007-04-10 | $11.00 | $11.00 | 1,240 | — | — |
| 2007-04-09 | $11.00 | $11.00 | 80 | — | — |
| 2007-04-05 | $11.50 | $11.50 | 0 | — | — |
| 2007-04-04 | $11.50 | $11.50 | 0 | — | — |
| 2007-04-03 | $11.50 | $11.50 | 320 | — | — |
| 2007-04-02 | $11.00 | $11.00 | 2,060 | — | — |
| 2007-03-30 | $11.00 | $11.00 | 200 | — | — |
| 2007-03-29 | $11.00 | $11.00 | 560 | — | — |
| 2007-03-28 | $11.00 | $11.00 | 1,180 | — | — |
| 2007-03-27 | $11.25 | $11.25 | 100 | — | — |
| 2007-03-26 | $11.95 | $11.95 | 520 | — | — |
| 2007-03-23 | $11.95 | $11.95 | 780 | — | — |
| 2007-03-22 | $11.95 | $11.95 | 620 | — | — |
| 2007-03-21 | $11.25 | $11.25 | 2,340 | — | — |
| 2007-03-20 | $11.40 | $11.40 | 240 | — | — |
| 2007-03-19 | $11.25 | $11.25 | 680 | — | — |
| 2007-03-16 | $11.00 | $11.00 | 140 | — | — |
| 2007-03-15 | $11.00 | $11.00 | 620 | — | — |
| 2007-03-14 | $11.00 | $11.00 | 140 | — | — |
| 2007-03-13 | $11.10 | $11.10 | 300 | — | — |
| 2007-03-12 | $11.15 | $11.15 | 1,000 | — | — |
| 2007-03-09 | $11.20 | $11.20 | 980 | — | — |
| 2007-03-08 | $11.00 | $11.00 | 200 | — | — |
| 2007-03-07 | $11.00 | $11.00 | 0 | — | — |
| 2007-03-06 | $11.00 | $11.00 | 1,460 | — | — |
| 2007-03-05 | $11.00 | $11.00 | 680 | — | — |
| 2007-03-02 | $11.00 | $11.00 | 80 | — | — |
| 2007-03-01 | $11.00 | $11.00 | 380 | — | — |
| 2007-02-28 | $11.00 | $11.00 | 1,480 | — | — |
| 2007-02-27 | $10.50 | $10.50 | 1,280 | — | — |
| 2007-02-26 | $11.00 | $11.00 | 1,160 | — | — |
| 2007-02-23 | $11.00 | $11.00 | 560 | — | — |
| 2007-02-22 | $11.00 | $11.00 | 300 | — | — |
| 2007-02-21 | $11.00 | $11.00 | 1,980 | — | — |
| 2007-02-20 | $10.90 | $10.90 | 2,500 | — | — |
| 2007-02-16 | $11.00 | $11.00 | 520 | — | — |
| 2007-02-15 | $10.95 | $10.95 | 1,180 | — | — |
| 2007-02-14 | $10.90 | $10.90 | 200 | — | — |
| 2007-02-13 | $10.95 | $10.95 | 260 | — | — |
| 2007-02-12 | $11.45 | $11.45 | 200 | — | — |
| 2007-02-09 | $11.30 | $11.30 | 80 | — | — |
| 2007-02-08 | $11.25 | $11.25 | 760 | — | — |
| 2007-02-07 | $11.25 | $11.25 | 220 | — | — |
| 2007-02-06 | $11.75 | $11.75 | 220 | — | — |
| 2007-02-05 | $11.75 | $11.75 | 660 | — | — |
| 2007-02-02 | $12.55 | $12.55 | 200 | — | — |
| 2007-02-01 | $11.75 | $11.75 | 40 | — | — |
| 2007-01-31 | $12.50 | $12.50 | 820 | — | — |
| 2007-01-30 | $12.00 | $12.00 | 680 | — | — |
| 2007-01-29 | $11.90 | $11.90 | 1,780 | — | — |
| 2007-01-26 | $12.10 | $12.10 | 3,060 | — | — |
| 2007-01-25 | $13.10 | $13.10 | 880 | — | — |
| 2007-01-24 | $13.75 | $13.75 | 100 | — | — |
| 2007-01-23 | $13.80 | $13.80 | 1,160 | — | — |
| 2007-01-22 | $13.25 | $13.25 | 860 | — | — |
| 2007-01-19 | $13.00 | $13.00 | 2,940 | — | — |
| 2007-01-18 | $12.30 | $12.30 | 2,680 | — | — |
| 2007-01-17 | $11.35 | $11.35 | 340 | — | — |
| 2007-01-16 | $11.30 | $11.30 | 2,740 | — | — |
| 2007-01-12 | $11.00 | $11.00 | 260 | — | — |
| 2007-01-11 | $11.45 | $11.45 | 600 | — | — |
| 2007-01-10 | $11.30 | $11.30 | 2,620 | — | — |
| 2007-01-09 | $10.95 | $10.95 | 280 | — | — |
| 2007-01-08 | $11.70 | $11.70 | 760 | — | — |
| 2007-01-05 | $10.75 | $10.75 | 1,140 | — | — |
| 2007-01-04 | $10.95 | $10.95 | 120 | — | — |
| 2007-01-03 | $11.00 | $11.00 | 2,140 | — | — |