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
- 2003-10-07 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 | $32.15 | $32.92 | 8,000 | — | — |
| 2007-12-28 | $31.88 | $32.64 | 4,000 | — | — |
| 2007-12-27 | $31.88 | $32.64 | 4,000 | — | — |
| 2007-12-26 | $31.88 | $32.64 | 4,000 | — | — |
| 2007-12-24 | $31.88 | $32.64 | 4,000 | — | — |
| 2007-12-21 | $31.88 | $32.64 | 4,000 | — | — |
| 2007-12-20 | $31.88 | $32.64 | 8,000 | — | — |
| 2007-12-19 | $31.88 | $32.64 | 4,000 | — | — |
| 2007-12-18 | $31.75 | $32.51 | 8,000 | — | — |
| 2007-12-17 | $31.75 | $32.51 | 0 | — | — |
| 2007-12-14 | $31.75 | $32.51 | 32,000 | — | — |
| 2007-12-13 | $31.88 | $32.64 | 4,000 | — | — |
| 2007-12-12 | $32.13 | $32.90 | 4,000 | — | — |
| 2007-12-11 | $32.13 | $32.90 | 12,000 | — | — |
| 2007-12-10 | $31.80 | $32.05 | 4,000 | — | — |
| 2007-12-07 | $32.00 | $32.26 | 4,000 | — | — |
| 2007-12-06 | $31.28 | $31.52 | 12,000 | — | — |
| 2007-12-05 | $31.65 | $31.90 | 0 | — | — |
| 2007-12-04 | $31.65 | $31.90 | 4,000 | — | — |
| 2007-12-03 | $31.83 | $32.08 | 4,000 | — | — |
| 2007-11-30 | $32.00 | $32.26 | 4,000 | — | — |
| 2007-11-29 | $31.65 | $31.90 | 0 | — | — |
| 2007-11-28 | $31.65 | $31.90 | 8,000 | — | — |
| 2007-11-27 | $31.50 | $31.75 | 0 | — | — |
| 2007-11-26 | $31.50 | $31.75 | 4,000 | — | — |
| 2007-11-23 | $31.53 | $31.78 | 4,000 | — | — |
| 2007-11-21 | $31.50 | $31.75 | 4,000 | — | — |
| 2007-11-20 | $31.88 | $32.13 | 0 | — | — |
| 2007-11-19 | $31.88 | $32.13 | 0 | — | — |
| 2007-11-16 | $31.88 | $32.13 | 4,000 | — | — |
| 2007-11-15 | $32.00 | $32.26 | 0 | — | — |
| 2007-11-14 | $32.00 | $32.26 | 0 | — | — |
| 2007-11-13 | $32.00 | $32.26 | 4,000 | — | — |
| 2007-11-12 | $32.13 | $32.38 | 4,000 | — | — |
| 2007-11-09 | $32.00 | $32.26 | 0 | — | — |
| 2007-11-08 | $32.00 | $32.26 | 0 | — | — |
| 2007-11-07 | $32.00 | $32.26 | 0 | — | — |
| 2007-11-06 | $32.00 | $32.26 | 0 | — | — |
| 2007-11-05 | $32.00 | $32.26 | 0 | — | — |
| 2007-11-02 | $32.00 | $32.26 | 0 | — | — |
| 2007-11-01 | $32.00 | $32.26 | 0 | — | — |
| 2007-10-31 | $32.00 | $32.26 | 4,000 | — | — |
| 2007-10-30 | $32.00 | $32.26 | 4,000 | — | — |
| 2007-10-29 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-26 | $32.25 | $32.51 | 4,000 | — | — |
| 2007-10-25 | $32.25 | $32.51 | 4,000 | — | — |
| 2007-10-24 | $32.50 | $32.76 | 4,000 | — | — |
| 2007-10-23 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-22 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-19 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-18 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-17 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-16 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-15 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-12 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-11 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-10 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-09 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-08 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-05 | $32.25 | $32.51 | 40,000 | — | — |
| 2007-10-04 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-03 | $32.25 | $32.51 | 0 | — | — |
| 2007-10-02 | $32.25 | $32.51 | 4,000 | — | — |
| 2007-10-01 | $32.38 | $32.63 | 4,000 | — | — |
| 2007-09-28 | $32.38 | $32.63 | 4,000 | — | — |
| 2007-09-27 | $32.50 | $32.76 | 4,000 | — | — |
| 2007-09-26 | $32.38 | $32.63 | 0 | — | — |
| 2007-09-25 | $32.38 | $32.63 | 4,000 | — | — |
| 2007-09-24 | $32.50 | $32.76 | 0 | — | — |
| 2007-09-21 | $32.50 | $32.76 | 4,000 | — | — |
| 2007-09-20 | $32.50 | $32.76 | 8,000 | — | — |
| 2007-09-19 | $32.38 | $32.63 | 0 | — | — |
| 2007-09-18 | $32.38 | $32.63 | 4,000 | — | — |
| 2007-09-17 | $31.88 | $32.13 | 0 | — | — |
| 2007-09-14 | $31.88 | $32.13 | 0 | — | — |
| 2007-09-13 | $31.88 | $32.13 | 4,000 | — | — |
| 2007-09-12 | $31.88 | $32.13 | 4,000 | — | — |
| 2007-09-11 | $31.88 | $32.13 | 4,000 | — | — |
| 2007-09-10 | $31.28 | $31.52 | 4,000 | — | — |
| 2007-09-07 | $32.50 | $32.76 | 8,000 | — | — |
| 2007-09-06 | $31.88 | $32.13 | 12,000 | — | — |
| 2007-09-05 | $32.50 | $32.76 | 4,000 | — | — |
| 2007-09-04 | $32.88 | $33.14 | 4,000 | — | — |
| 2007-08-31 | $33.13 | $33.39 | 8,000 | — | — |
| 2007-08-30 | $33.15 | $33.41 | 4,000 | — | — |
| 2007-08-29 | $33.50 | $33.77 | 0 | — | — |
| 2007-08-28 | $34.38 | $34.65 | 0 | — | — |
| 2007-08-27 | $34.38 | $34.65 | 4,000 | — | — |
| 2007-08-24 | $35.00 | $35.28 | 0 | — | — |
| 2007-08-23 | $35.00 | $35.28 | 0 | — | — |
| 2007-08-22 | $35.00 | $35.28 | 0 | — | — |
| 2007-08-21 | $35.00 | $35.28 | 0 | — | — |
| 2007-08-20 | $35.00 | $35.28 | 0 | — | — |
| 2007-08-17 | $35.00 | $35.28 | 0 | — | — |
| 2007-08-16 | $35.00 | $35.28 | 4,000 | — | — |
| 2007-08-15 | $35.00 | $35.28 | 4,000 | — | — |
| 2007-08-14 | $35.00 | $35.28 | 0 | — | — |
| 2007-08-13 | $35.00 | $35.28 | 0 | — | — |
| 2007-08-10 | $35.00 | $35.28 | 4,000 | — | — |
| 2007-08-09 | $35.38 | $35.66 | 0 | — | — |
| 2007-08-08 | $35.38 | $35.66 | 4,000 | — | — |
| 2007-08-07 | $35.63 | $35.91 | 0 | — | — |
| 2007-08-06 | $35.63 | $35.91 | 0 | — | — |
| 2007-08-03 | $35.63 | $35.91 | 0 | — | — |
| 2007-08-02 | $35.63 | $35.91 | 4,000 | — | — |
| 2007-08-01 | $37.00 | $37.30 | 4,000 | — | — |
| 2007-07-31 | $36.30 | $36.59 | 4,000 | — | — |
| 2007-07-30 | $36.30 | $36.59 | 4,000 | — | — |
| 2007-07-27 | $37.00 | $37.30 | 0 | — | — |
| 2007-07-26 | $37.00 | $37.30 | 4,000 | — | — |
| 2007-07-25 | $36.88 | $37.17 | 0 | — | — |
| 2007-07-24 | $36.88 | $37.17 | 4,000 | — | — |
| 2007-07-23 | $37.13 | $37.42 | 0 | — | — |
| 2007-07-20 | $37.13 | $37.42 | 0 | — | — |
| 2007-07-19 | $37.13 | $37.42 | 0 | — | — |
| 2007-07-18 | $37.13 | $37.42 | 0 | — | — |
| 2007-07-17 | $37.13 | $37.42 | 0 | — | — |
| 2007-07-16 | $37.13 | $37.42 | 0 | — | — |
| 2007-07-13 | $37.13 | $37.42 | 0 | — | — |
| 2007-07-12 | $37.13 | $37.42 | 0 | — | — |
| 2007-07-11 | $37.13 | $37.42 | 0 | — | — |
| 2007-07-10 | $37.13 | $37.42 | 0 | — | — |
| 2007-07-09 | $37.13 | $37.42 | 0 | — | — |
| 2007-07-06 | $37.13 | $37.42 | 0 | — | — |
| 2007-07-05 | $37.13 | $37.42 | 4,000 | — | — |
| 2007-07-03 | $37.13 | $37.42 | 4,000 | — | — |
| 2007-07-02 | $36.88 | $37.17 | 4,000 | — | — |
| 2007-06-29 | $37.13 | $37.42 | 0 | — | — |
| 2007-06-28 | $37.13 | $37.42 | 4,000 | — | — |
| 2007-06-27 | $37.00 | $37.30 | 4,000 | — | — |
| 2007-06-26 | $37.13 | $37.42 | 0 | — | — |
| 2007-06-25 | $37.13 | $37.42 | 0 | — | — |
| 2007-06-22 | $37.13 | $37.42 | 4,000 | — | — |
| 2007-06-21 | $37.13 | $37.42 | 0 | — | — |
| 2007-06-20 | $37.13 | $37.42 | 0 | — | — |
| 2007-06-19 | $37.13 | $37.42 | 0 | — | — |
| 2007-06-18 | $37.13 | $37.42 | 4,000 | — | — |
| 2007-06-15 | $37.13 | $37.42 | 4,000 | — | — |
| 2007-06-14 | $37.13 | $37.42 | 0 | — | — |
| 2007-06-13 | $37.13 | $37.42 | 4,000 | — | — |
| 2007-06-12 | $37.15 | $37.45 | 0 | — | — |
| 2007-06-11 | $37.15 | $37.45 | 8,000 | — | — |
| 2007-06-08 | $37.19 | $37.48 | 0 | — | — |
| 2007-06-07 | $37.19 | $37.48 | 16,000 | — | — |
| 2007-06-06 | $37.50 | $37.80 | 4,000 | — | — |
| 2007-06-05 | $37.13 | $37.42 | 4,000 | — | — |
| 2007-06-04 | $37.13 | $37.42 | 0 | — | — |
| 2007-06-01 | $37.13 | $37.42 | 0 | — | — |
| 2007-05-31 | $37.13 | $37.42 | 0 | — | — |
| 2007-05-30 | $37.13 | $37.42 | 0 | — | — |
| 2007-05-29 | $37.13 | $37.42 | 0 | — | — |
| 2007-05-25 | $37.13 | $37.42 | 0 | — | — |
| 2007-05-24 | $37.13 | $37.42 | 4,000 | — | — |
| 2007-05-23 | $37.00 | $37.30 | 0 | — | — |
| 2007-05-22 | $37.00 | $37.30 | 0 | — | — |
| 2007-05-21 | $37.00 | $37.30 | 0 | — | — |
| 2007-05-18 | $37.00 | $37.30 | 0 | — | — |
| 2007-05-17 | $37.00 | $37.30 | 0 | — | — |
| 2007-05-16 | $37.00 | $37.30 | 0 | — | — |
| 2007-05-15 | $37.00 | $37.30 | 4,000 | — | — |
| 2007-05-14 | $36.63 | $36.92 | 0 | — | — |
| 2007-05-11 | $36.63 | $36.92 | 0 | — | — |
| 2007-05-10 | $36.63 | $36.92 | 8,000 | — | — |
| 2007-05-09 | $37.22 | $37.52 | 12,000 | — | — |
| 2007-05-08 | $37.13 | $37.42 | 4,000 | — | — |
| 2007-05-07 | $37.38 | $37.67 | 0 | — | — |
| 2007-05-04 | $37.38 | $37.67 | 0 | — | — |
| 2007-05-03 | $37.38 | $37.67 | 4,000 | — | — |
| 2007-05-02 | $37.50 | $37.80 | 8,000 | — | — |
| 2007-05-01 | $37.00 | $37.30 | 4,000 | — | — |
| 2007-04-30 | $37.50 | $37.80 | 0 | — | — |
| 2007-04-27 | $37.50 | $37.80 | 4,000 | — | — |
| 2007-04-26 | $37.03 | $37.32 | 4,000 | — | — |
| 2007-04-25 | $37.13 | $37.42 | 8,000 | — | — |
| 2007-04-24 | $38.63 | $38.93 | 0 | — | — |
| 2007-04-23 | $38.63 | $38.93 | 0 | — | — |
| 2007-04-20 | $38.63 | $38.93 | 0 | — | — |
| 2007-04-19 | $38.63 | $38.93 | 0 | — | — |
| 2007-04-18 | $38.63 | $38.93 | 0 | — | — |
| 2007-04-17 | $38.63 | $38.93 | 12,000 | — | — |
| 2007-04-16 | $38.75 | $39.06 | 4,000 | — | — |
| 2007-04-13 | $39.00 | $39.31 | 4,000 | — | — |
| 2007-04-12 | $39.38 | $39.69 | 4,000 | — | — |
| 2007-04-11 | $39.38 | $39.69 | 4,000 | — | — |
| 2007-04-10 | $39.50 | $39.82 | 4,000 | — | — |
| 2007-04-09 | $41.25 | $41.58 | 0 | — | — |
| 2007-04-05 | $41.25 | $41.58 | 0 | — | — |
| 2007-04-04 | $41.25 | $41.58 | 4,000 | — | — |
| 2007-04-03 | $42.13 | $42.46 | 0 | — | — |
| 2007-04-02 | $42.13 | $42.46 | 4,000 | — | — |
| 2007-03-30 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-29 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-28 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-27 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-26 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-23 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-22 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-21 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-20 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-19 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-16 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-15 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-14 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-13 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-12 | $42.50 | $42.84 | 0 | — | — |
| 2007-03-09 | $42.50 | $42.84 | 4,000 | — | — |
| 2007-03-08 | $43.00 | $43.34 | 0 | — | — |
| 2007-03-07 | $43.00 | $43.34 | 0 | — | — |
| 2007-03-06 | $43.00 | $43.34 | 0 | — | — |
| 2007-03-05 | $43.00 | $43.34 | 4,000 | — | — |
| 2007-03-02 | $43.13 | $43.47 | 0 | — | — |
| 2007-03-01 | $43.13 | $43.47 | 4,000 | — | — |
| 2007-02-28 | $42.25 | $42.59 | 0 | — | — |
| 2007-02-27 | $42.25 | $42.59 | 0 | — | — |
| 2007-02-26 | $42.25 | $42.59 | 0 | — | — |
| 2007-02-23 | $42.25 | $42.59 | 4,000 | — | — |
| 2007-02-22 | $42.35 | $42.69 | 4,000 | — | — |
| 2007-02-21 | $42.50 | $42.84 | 0 | — | — |
| 2007-02-20 | $42.50 | $42.84 | 0 | — | — |
| 2007-02-16 | $42.50 | $42.84 | 4,000 | — | — |
| 2007-02-15 | $42.25 | $42.59 | 4,000 | — | — |
| 2007-02-14 | $42.25 | $42.59 | 4,000 | — | — |
| 2007-02-13 | $42.25 | $42.59 | 0 | — | — |
| 2007-02-12 | $42.25 | $42.59 | 8,000 | — | — |
| 2007-02-09 | $42.25 | $42.59 | 4,000 | — | — |
| 2007-02-08 | $43.75 | $44.10 | 0 | — | — |
| 2007-02-07 | $43.75 | $44.10 | 0 | — | — |
| 2007-02-06 | $43.75 | $44.10 | 0 | — | — |
| 2007-02-05 | $43.75 | $44.10 | 0 | — | — |
| 2007-02-02 | $43.75 | $44.10 | 0 | — | — |
| 2007-02-01 | $43.75 | $44.10 | 4,000 | — | — |
| 2007-01-31 | $42.00 | $42.34 | 0 | — | — |
| 2007-01-30 | $42.00 | $42.34 | 0 | — | — |
| 2007-01-29 | $42.00 | $42.34 | 0 | — | — |
| 2007-01-26 | $42.00 | $42.34 | 4,000 | — | — |
| 2007-01-25 | $42.50 | $42.84 | 0 | — | — |
| 2007-01-24 | $42.50 | $42.84 | 4,000 | — | — |
| 2007-01-23 | $42.00 | $42.34 | 0 | — | — |
| 2007-01-22 | $42.00 | $42.34 | 0 | — | — |
| 2007-01-19 | $42.00 | $42.34 | 0 | — | — |
| 2007-01-18 | $42.00 | $42.34 | 0 | — | — |
| 2007-01-17 | $42.00 | $42.34 | 4,000 | — | — |
| 2007-01-16 | $41.88 | $42.21 | 0 | — | — |
| 2007-01-12 | $41.88 | $42.21 | 0 | — | — |
| 2007-01-11 | $41.88 | $42.21 | 0 | — | — |
| 2007-01-10 | $41.88 | $42.21 | 4,000 | — | — |
| 2007-01-09 | $42.25 | $42.59 | 4,000 | — | — |
| 2007-01-08 | $42.25 | $42.59 | 4,000 | — | — |
| 2007-01-05 | $42.50 | $42.84 | 4,000 | — | — |
| 2007-01-04 | $42.50 | $42.84 | 0 | — | — |
| 2007-01-03 | $42.50 | $42.84 | 0 | — | — |