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
- 1993-12-16 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 | $37.80 | $37.80 | 35,500 | — | — |
| 2007-12-28 | $35.40 | $35.40 | 43,000 | — | — |
| 2007-12-27 | $39.50 | $39.50 | 23,180 | — | — |
| 2007-12-26 | $42.80 | $42.80 | 19,500 | — | — |
| 2007-12-24 | $43.80 | $43.80 | 6,010 | — | — |
| 2007-12-21 | $44.60 | $44.60 | 45,900 | — | — |
| 2007-12-20 | $39.70 | $39.70 | 29,820 | — | — |
| 2007-12-19 | $33.60 | $33.60 | 45,550 | — | — |
| 2007-12-18 | $33.80 | $33.80 | 31,710 | — | — |
| 2007-12-17 | $34.00 | $34.00 | 31,420 | — | — |
| 2007-12-14 | $38.30 | $38.30 | 34,050 | — | — |
| 2007-12-13 | $38.20 | $38.20 | 6,860 | — | — |
| 2007-12-12 | $38.90 | $38.90 | 10,760 | — | — |
| 2007-12-11 | $38.60 | $38.60 | 11,890 | — | — |
| 2007-12-10 | $41.20 | $41.20 | 5,140 | — | — |
| 2007-12-07 | $40.80 | $40.80 | 7,620 | — | — |
| 2007-12-06 | $40.20 | $40.20 | 9,910 | — | — |
| 2007-12-05 | $39.00 | $39.00 | 8,830 | — | — |
| 2007-12-04 | $38.50 | $38.50 | 10,770 | — | — |
| 2007-12-03 | $39.20 | $39.20 | 11,700 | — | — |
| 2007-11-30 | $40.80 | $40.80 | 16,430 | — | — |
| 2007-11-29 | $42.60 | $42.60 | 7,970 | — | — |
| 2007-11-28 | $43.80 | $43.80 | 14,120 | — | — |
| 2007-11-27 | $40.00 | $40.00 | 14,710 | — | — |
| 2007-11-26 | $40.50 | $40.50 | 14,600 | — | — |
| 2007-11-23 | $43.40 | $43.40 | 3,710 | — | — |
| 2007-11-21 | $42.20 | $42.20 | 17,010 | — | — |
| 2007-11-20 | $44.30 | $44.30 | 17,800 | — | — |
| 2007-11-19 | $44.50 | $44.50 | 14,980 | — | — |
| 2007-11-16 | $46.10 | $46.10 | 16,220 | — | — |
| 2007-11-15 | $44.70 | $44.70 | 12,340 | — | — |
| 2007-11-14 | $43.70 | $43.70 | 10,690 | — | — |
| 2007-11-13 | $45.00 | $45.00 | 19,390 | — | — |
| 2007-11-12 | $43.90 | $43.90 | 25,850 | — | — |
| 2007-11-09 | $39.80 | $39.80 | 14,080 | — | — |
| 2007-11-08 | $41.90 | $41.90 | 17,150 | — | — |
| 2007-11-07 | $39.50 | $39.50 | 15,940 | — | — |
| 2007-11-06 | $38.60 | $38.60 | 20,550 | — | — |
| 2007-11-05 | $36.80 | $36.80 | 23,750 | — | — |
| 2007-11-02 | $39.20 | $39.20 | 28,150 | — | — |
| 2007-11-01 | $38.70 | $38.70 | 27,370 | — | — |
| 2007-10-31 | $41.30 | $41.30 | 25,000 | — | — |
| 2007-10-30 | $40.50 | $40.50 | 31,910 | — | — |
| 2007-10-29 | $45.20 | $45.20 | 21,970 | — | — |
| 2007-10-26 | $47.50 | $47.50 | 16,200 | — | — |
| 2007-10-25 | $46.80 | $46.80 | 6,170 | — | — |
| 2007-10-24 | $47.80 | $47.80 | 18,100 | — | — |
| 2007-10-23 | $48.50 | $48.50 | 10,540 | — | — |
| 2007-10-22 | $48.90 | $48.90 | 15,220 | — | — |
| 2007-10-19 | $49.90 | $49.90 | 71,990 | — | — |
| 2007-10-18 | $50.00 | $50.00 | 40,680 | — | — |
| 2007-10-17 | $49.70 | $49.70 | 49,010 | — | — |
| 2007-10-16 | $50.00 | $50.00 | 24,320 | — | — |
| 2007-10-15 | $50.10 | $50.10 | 15,200 | — | — |
| 2007-10-12 | $49.80 | $49.80 | 17,380 | — | — |
| 2007-10-11 | $50.00 | $50.00 | 25,450 | — | — |
| 2007-10-10 | $49.40 | $49.40 | 9,470 | — | — |
| 2007-10-09 | $49.40 | $49.40 | 12,310 | — | — |
| 2007-10-08 | $49.10 | $49.10 | 7,950 | — | — |
| 2007-10-05 | $49.50 | $49.50 | 16,630 | — | — |
| 2007-10-04 | $49.00 | $49.00 | 8,620 | — | — |
| 2007-10-03 | $48.80 | $48.80 | 10,620 | — | — |
| 2007-10-02 | $49.60 | $49.60 | 18,360 | — | — |
| 2007-10-01 | $50.00 | $50.00 | 25,990 | — | — |
| 2007-09-28 | $50.50 | $50.50 | 35,670 | — | — |
| 2007-09-27 | $50.00 | $50.00 | 41,420 | — | — |
| 2007-09-26 | $49.50 | $49.50 | 16,310 | — | — |
| 2007-09-25 | $48.60 | $48.60 | 9,970 | — | — |
| 2007-09-24 | $49.40 | $49.40 | 14,670 | — | — |
| 2007-09-21 | $49.90 | $49.90 | 44,280 | — | — |
| 2007-09-20 | $49.70 | $49.70 | 16,430 | — | — |
| 2007-09-19 | $49.50 | $49.50 | 15,300 | — | — |
| 2007-09-18 | $48.90 | $48.90 | 12,570 | — | — |
| 2007-09-17 | $48.70 | $48.70 | 14,160 | — | — |
| 2007-09-14 | $48.70 | $48.70 | 9,880 | — | — |
| 2007-09-13 | $48.50 | $48.50 | 9,990 | — | — |
| 2007-09-12 | $48.70 | $48.70 | 15,700 | — | — |
| 2007-09-11 | $48.90 | $48.90 | 6,480 | — | — |
| 2007-09-10 | $49.40 | $49.40 | 14,670 | — | — |
| 2007-09-07 | $49.10 | $49.10 | 20,320 | — | — |
| 2007-09-06 | $49.80 | $49.80 | 6,290 | — | — |
| 2007-09-05 | $50.00 | $50.00 | 16,360 | — | — |
| 2007-09-04 | $50.00 | $50.00 | 12,670 | — | — |
| 2007-08-31 | $48.80 | $48.80 | 9,040 | — | — |
| 2007-08-30 | $48.90 | $48.90 | 7,610 | — | — |
| 2007-08-29 | $48.70 | $48.70 | 6,480 | — | — |
| 2007-08-28 | $48.10 | $48.10 | 14,400 | — | — |
| 2007-08-27 | $49.00 | $49.00 | 8,030 | — | — |
| 2007-08-24 | $50.10 | $50.10 | 9,660 | — | — |
| 2007-08-23 | $49.40 | $49.40 | 17,160 | — | — |
| 2007-08-22 | $50.00 | $50.00 | 17,050 | — | — |
| 2007-08-21 | $48.80 | $48.80 | 6,440 | — | — |
| 2007-08-20 | $49.90 | $49.90 | 7,800 | — | — |
| 2007-08-17 | $50.10 | $50.10 | 17,070 | — | — |
| 2007-08-16 | $49.50 | $49.50 | 23,300 | — | — |
| 2007-08-15 | $49.70 | $49.70 | 11,240 | — | — |
| 2007-08-14 | $50.20 | $50.20 | 11,660 | — | — |
| 2007-08-13 | $52.40 | $52.40 | 19,470 | — | — |
| 2007-08-10 | $51.00 | $51.00 | 23,730 | — | — |
| 2007-08-09 | $51.90 | $51.90 | 46,260 | — | — |
| 2007-08-08 | $51.00 | $51.00 | 63,190 | — | — |
| 2007-08-07 | $51.50 | $51.50 | 38,440 | — | — |
| 2007-08-06 | $51.90 | $51.90 | 50,560 | — | — |
| 2007-08-03 | $53.60 | $53.60 | 57,800 | — | — |
| 2007-08-02 | $54.20 | $54.20 | 43,380 | — | — |
| 2007-08-01 | $46.60 | $46.60 | 41,620 | — | — |
| 2007-07-31 | $45.10 | $45.10 | 43,970 | — | — |
| 2007-07-30 | $41.80 | $41.80 | 28,200 | — | — |
| 2007-07-27 | $39.70 | $39.70 | 15,290 | — | — |
| 2007-07-26 | $39.70 | $39.70 | 28,820 | — | — |
| 2007-07-25 | $41.00 | $41.00 | 49,800 | — | — |
| 2007-07-24 | $42.90 | $42.90 | 35,390 | — | — |
| 2007-07-23 | $45.00 | $45.00 | 38,160 | — | — |
| 2007-07-20 | $45.80 | $45.80 | 25,050 | — | — |
| 2007-07-19 | $47.40 | $47.40 | 25,290 | — | — |
| 2007-07-18 | $47.10 | $47.10 | 20,940 | — | — |
| 2007-07-17 | $49.00 | $49.00 | 21,050 | — | — |
| 2007-07-16 | $47.40 | $47.40 | 19,300 | — | — |
| 2007-07-13 | $48.40 | $48.40 | 28,040 | — | — |
| 2007-07-12 | $51.50 | $51.50 | 42,900 | — | — |
| 2007-07-11 | $49.40 | $49.40 | 25,320 | — | — |
| 2007-07-10 | $47.70 | $47.70 | 31,610 | — | — |
| 2007-07-09 | $50.30 | $50.30 | 40,940 | — | — |
| 2007-07-06 | $51.20 | $51.20 | 46,370 | — | — |
| 2007-07-05 | $49.20 | $49.20 | 37,810 | — | — |
| 2007-07-03 | $50.00 | $50.00 | 14,440 | — | — |
| 2007-07-02 | $49.50 | $49.50 | 67,710 | — | — |
| 2007-06-29 | $50.30 | $50.30 | 27,520 | — | — |
| 2007-06-28 | $50.90 | $50.90 | 46,090 | — | — |
| 2007-06-27 | $52.20 | $52.20 | 54,170 | — | — |
| 2007-06-26 | $52.90 | $52.90 | 60,120 | — | — |
| 2007-06-25 | $56.00 | $56.00 | 44,470 | — | — |
| 2007-06-22 | $56.70 | $56.70 | 311,110 | — | — |
| 2007-06-21 | $61.40 | $61.40 | 28,160 | — | — |
| 2007-06-20 | $61.25 | $61.25 | 31,210 | — | — |
| 2007-06-19 | $64.50 | $64.50 | 17,110 | — | — |
| 2007-06-18 | $66.20 | $66.20 | 14,260 | — | — |
| 2007-06-15 | $66.60 | $66.60 | 20,930 | — | — |
| 2007-06-14 | $67.70 | $67.70 | 13,140 | — | — |
| 2007-06-13 | $67.70 | $67.70 | 11,890 | — | — |
| 2007-06-12 | $67.20 | $67.20 | 19,840 | — | — |
| 2007-06-11 | $68.30 | $68.30 | 11,460 | — | — |
| 2007-06-08 | $67.00 | $67.00 | 57,940 | — | — |
| 2007-06-07 | $70.00 | $70.00 | 32,620 | — | — |
| 2007-06-06 | $73.20 | $73.20 | 22,480 | — | — |
| 2007-06-05 | $73.50 | $73.50 | 18,890 | — | — |
| 2007-06-04 | $72.50 | $72.50 | 36,880 | — | — |
| 2007-06-01 | $74.70 | $74.70 | 54,920 | — | — |
| 2007-05-31 | $76.00 | $76.00 | 69,440 | — | — |
| 2007-05-30 | $71.90 | $71.90 | 56,810 | — | — |
| 2007-05-29 | $66.50 | $66.50 | 10,710 | — | — |
| 2007-05-25 | $64.80 | $64.80 | 14,550 | — | — |
| 2007-05-24 | $64.60 | $64.60 | 15,370 | — | — |
| 2007-05-23 | $66.80 | $66.80 | 25,980 | — | — |
| 2007-05-22 | $70.20 | $70.20 | 15,040 | — | — |
| 2007-05-21 | $70.80 | $70.80 | 24,470 | — | — |
| 2007-05-18 | $70.00 | $70.00 | 35,820 | — | — |
| 2007-05-17 | $65.90 | $65.90 | 19,700 | — | — |
| 2007-05-16 | $64.20 | $64.20 | 19,920 | — | — |
| 2007-05-15 | $61.30 | $61.30 | 12,620 | — | — |
| 2007-05-14 | $63.90 | $63.90 | 21,170 | — | — |
| 2007-05-11 | $68.00 | $68.00 | 26,400 | — | — |
| 2007-05-10 | $61.10 | $61.10 | 31,780 | — | — |
| 2007-05-09 | $68.00 | $68.00 | 15,340 | — | — |
| 2007-05-08 | $69.50 | $69.50 | 17,710 | — | — |
| 2007-05-07 | $71.50 | $71.50 | 42,980 | — | — |
| 2007-05-04 | $68.90 | $68.90 | 33,460 | — | — |
| 2007-05-03 | $65.40 | $65.40 | 12,430 | — | — |
| 2007-05-02 | $63.90 | $63.90 | 15,170 | — | — |
| 2007-05-01 | $64.00 | $64.00 | 12,720 | — | — |
| 2007-04-30 | $64.40 | $64.40 | 29,890 | — | — |
| 2007-04-27 | $63.70 | $63.70 | 23,160 | — | — |
| 2007-04-26 | $61.10 | $61.10 | 30,140 | — | — |
| 2007-04-25 | $63.40 | $63.40 | 46,630 | — | — |
| 2007-04-24 | $61.50 | $61.50 | 54,080 | — | — |
| 2007-04-23 | $57.80 | $57.80 | 26,480 | — | — |
| 2007-04-20 | $60.00 | $60.00 | 470,030 | — | — |
| 2007-04-19 | $52.50 | $52.50 | 10,910 | — | — |
| 2007-04-18 | $54.80 | $54.80 | 13,900 | — | — |
| 2007-04-17 | $52.70 | $52.70 | 18,540 | — | — |
| 2007-04-16 | $54.50 | $54.50 | 25,580 | — | — |
| 2007-04-13 | $53.09 | $53.09 | 10,820 | — | — |
| 2007-04-12 | $52.50 | $52.50 | 28,740 | — | — |
| 2007-04-11 | $49.50 | $49.50 | 15,680 | — | — |
| 2007-04-10 | $49.00 | $49.00 | 14,410 | — | — |
| 2007-04-09 | $48.00 | $48.00 | 7,330 | — | — |
| 2007-04-05 | $45.94 | $45.94 | 9,860 | — | — |
| 2007-04-04 | $46.00 | $46.00 | 9,250 | — | — |
| 2007-04-03 | $47.00 | $47.00 | 13,020 | — | — |
| 2007-04-02 | $44.80 | $44.80 | 10,390 | — | — |
| 2007-03-30 | $44.71 | $44.71 | 8,890 | — | — |
| 2007-03-29 | $43.40 | $43.40 | 32,110 | — | — |
| 2007-03-28 | $43.00 | $43.00 | 18,920 | — | — |
| 2007-03-27 | $45.30 | $45.30 | 10,470 | — | — |
| 2007-03-26 | $46.30 | $46.30 | 26,480 | — | — |
| 2007-03-23 | $46.00 | $46.00 | 22,790 | — | — |
| 2007-03-22 | $44.00 | $44.00 | 41,890 | — | — |
| 2007-03-21 | $38.20 | $38.20 | 179,210 | — | — |
| 2007-03-20 | $40.30 | $40.30 | 26,130 | — | — |
| 2007-03-19 | $38.29 | $38.29 | 12,380 | — | — |
| 2007-03-16 | $38.70 | $38.70 | 30,230 | — | — |
| 2007-03-15 | $36.90 | $36.90 | 5,680 | — | — |
| 2007-03-14 | $37.20 | $37.20 | 2,930 | — | — |
| 2007-03-13 | $36.30 | $36.30 | 3,200 | — | — |
| 2007-03-12 | $36.70 | $36.70 | 3,550 | — | — |
| 2007-03-09 | $37.80 | $37.80 | 1,980 | — | — |
| 2007-03-08 | $36.90 | $36.90 | 3,610 | — | — |
| 2007-03-07 | $37.00 | $37.00 | 2,660 | — | — |
| 2007-03-06 | $37.00 | $37.00 | 3,860 | — | — |
| 2007-03-05 | $36.00 | $36.00 | 10,030 | — | — |
| 2007-03-02 | $38.10 | $38.10 | 4,920 | — | — |
| 2007-03-01 | $38.78 | $38.78 | 5,260 | — | — |
| 2007-02-28 | $37.90 | $37.90 | 5,200 | — | — |
| 2007-02-27 | $37.80 | $37.80 | 5,850 | — | — |
| 2007-02-26 | $38.60 | $38.60 | 4,950 | — | — |
| 2007-02-23 | $39.10 | $39.10 | 2,940 | — | — |
| 2007-02-22 | $39.30 | $39.30 | 7,480 | — | — |
| 2007-02-21 | $40.08 | $40.08 | 5,230 | — | — |
| 2007-02-20 | $39.90 | $39.90 | 3,020 | — | — |
| 2007-02-16 | $40.28 | $40.28 | 1,080 | — | — |
| 2007-02-15 | $40.70 | $40.70 | 8,610 | — | — |
| 2007-02-14 | $41.49 | $41.49 | 5,830 | — | — |
| 2007-02-13 | $39.98 | $39.98 | 3,850 | — | — |
| 2007-02-12 | $40.68 | $40.68 | 4,030 | — | — |
| 2007-02-09 | $40.60 | $40.60 | 2,180 | — | — |
| 2007-02-08 | $40.68 | $40.68 | 6,290 | — | — |
| 2007-02-07 | $39.86 | $39.86 | 3,130 | — | — |
| 2007-02-06 | $39.78 | $39.78 | 3,160 | — | — |
| 2007-02-05 | $38.60 | $38.60 | 4,440 | — | — |
| 2007-02-02 | $40.69 | $40.69 | 2,330 | — | — |
| 2007-02-01 | $40.56 | $40.56 | 3,950 | — | — |
| 2007-01-31 | $41.16 | $41.16 | 4,310 | — | — |
| 2007-01-30 | $41.06 | $41.06 | 4,560 | — | — |
| 2007-01-29 | $41.26 | $41.26 | 3,870 | — | — |
| 2007-01-26 | $40.20 | $40.20 | 5,650 | — | — |
| 2007-01-25 | $39.10 | $39.10 | 6,560 | — | — |
| 2007-01-24 | $38.10 | $38.10 | 7,070 | — | — |
| 2007-01-23 | $38.76 | $38.76 | 14,310 | — | — |
| 2007-01-22 | $39.66 | $39.66 | 4,200 | — | — |
| 2007-01-19 | $40.48 | $40.48 | 2,690 | — | — |
| 2007-01-18 | $40.66 | $40.66 | 6,110 | — | — |
| 2007-01-17 | $42.10 | $42.10 | 9,360 | — | — |
| 2007-01-16 | $40.90 | $40.90 | 21,650 | — | — |
| 2007-01-12 | $40.27 | $40.27 | 13,180 | — | — |
| 2007-01-11 | $40.36 | $40.36 | 7,780 | — | — |
| 2007-01-10 | $39.98 | $39.98 | 11,300 | — | — |
| 2007-01-09 | $41.00 | $41.00 | 16,270 | — | — |
| 2007-01-08 | $43.20 | $43.20 | 9,860 | — | — |
| 2007-01-05 | $44.00 | $44.00 | 7,790 | — | — |
| 2007-01-04 | $44.20 | $44.20 | 4,280 | — | — |
| 2007-01-03 | $44.00 | $44.00 | 4,570 | — | — |