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
- 2005-11-22 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 | $28.41 | $31.20 | 550,200 | — | — |
| 2007-12-28 | $28.62 | $31.43 | 275,700 | — | — |
| 2007-12-27 | $29.26 | $32.14 | 396,700 | — | — |
| 2007-12-26 | $30.04 | $32.44 | 393,600 | — | — |
| 2007-12-24 | $30.45 | $32.89 | 119,200 | — | — |
| 2007-12-21 | $30.03 | $32.43 | 360,900 | — | — |
| 2007-12-20 | $30.05 | $32.45 | 351,000 | — | — |
| 2007-12-19 | $29.79 | $32.17 | 287,600 | — | — |
| 2007-12-18 | $30.09 | $32.50 | 419,300 | — | — |
| 2007-12-17 | $29.67 | $32.04 | 447,100 | — | — |
| 2007-12-14 | $30.06 | $32.46 | 690,900 | — | — |
| 2007-12-13 | $31.60 | $34.13 | 454,500 | — | — |
| 2007-12-12 | $31.43 | $33.94 | 856,300 | — | — |
| 2007-12-11 | $33.21 | $35.87 | 542,100 | — | — |
| 2007-12-10 | $35.16 | $37.97 | 525,600 | — | — |
| 2007-12-07 | $34.24 | $36.98 | 462,000 | — | — |
| 2007-12-06 | $34.41 | $37.16 | 495,600 | — | — |
| 2007-12-05 | $33.50 | $36.18 | 973,100 | — | — |
| 2007-12-04 | $33.43 | $36.10 | 557,700 | — | — |
| 2007-12-03 | $33.01 | $35.65 | 984,000 | — | — |
| 2007-11-30 | $33.10 | $35.75 | 1,071,400 | — | — |
| 2007-11-29 | $31.14 | $33.63 | 847,100 | — | — |
| 2007-11-28 | $29.00 | $31.32 | 604,500 | — | — |
| 2007-11-27 | $28.66 | $30.95 | 621,500 | — | — |
| 2007-11-26 | $28.38 | $30.65 | 398,100 | — | — |
| 2007-11-23 | $28.95 | $31.27 | 289,200 | — | — |
| 2007-11-21 | $28.98 | $31.30 | 1,346,800 | — | — |
| 2007-11-20 | $28.66 | $30.95 | 1,046,800 | — | — |
| 2007-11-19 | $28.04 | $30.28 | 272,000 | — | — |
| 2007-11-16 | $27.93 | $30.16 | 593,300 | — | — |
| 2007-11-15 | $28.79 | $31.09 | 794,100 | — | — |
| 2007-11-14 | $29.80 | $32.18 | 740,000 | — | — |
| 2007-11-13 | $30.66 | $33.11 | 1,578,300 | — | — |
| 2007-11-12 | $31.97 | $34.53 | 574,200 | — | — |
| 2007-11-09 | $31.26 | $33.76 | 683,900 | — | — |
| 2007-11-08 | $32.09 | $34.66 | 2,859,300 | — | — |
| 2007-11-07 | $34.92 | $37.71 | 545,700 | — | — |
| 2007-11-06 | $35.49 | $38.33 | 385,900 | — | — |
| 2007-11-05 | $35.60 | $38.45 | 353,800 | — | — |
| 2007-11-02 | $36.02 | $38.90 | 482,900 | — | — |
| 2007-11-01 | $35.99 | $38.87 | 502,100 | — | — |
| 2007-10-31 | $36.89 | $39.84 | 738,200 | — | — |
| 2007-10-30 | $36.75 | $39.69 | 256,300 | — | — |
| 2007-10-29 | $36.99 | $39.95 | 276,400 | — | — |
| 2007-10-26 | $36.97 | $39.93 | 517,700 | — | — |
| 2007-10-25 | $37.35 | $40.34 | 505,600 | — | — |
| 2007-10-24 | $37.95 | $40.99 | 709,200 | — | — |
| 2007-10-23 | $38.21 | $41.27 | 488,400 | — | — |
| 2007-10-22 | $37.80 | $40.82 | 505,100 | — | — |
| 2007-10-19 | $37.94 | $40.98 | 360,100 | — | — |
| 2007-10-18 | $38.97 | $42.09 | 278,600 | — | — |
| 2007-10-17 | $39.36 | $42.51 | 287,900 | — | — |
| 2007-10-16 | $39.43 | $42.58 | 399,100 | — | — |
| 2007-10-15 | $39.30 | $42.44 | 407,000 | — | — |
| 2007-10-12 | $40.10 | $43.31 | 394,900 | — | — |
| 2007-10-11 | $40.87 | $44.14 | 270,400 | — | — |
| 2007-10-10 | $41.32 | $44.63 | 358,800 | — | — |
| 2007-10-09 | $40.84 | $44.11 | 131,400 | — | — |
| 2007-10-08 | $40.40 | $43.63 | 281,400 | — | — |
| 2007-10-05 | $40.67 | $43.92 | 560,100 | — | — |
| 2007-10-04 | $40.60 | $43.85 | 404,400 | — | — |
| 2007-10-03 | $40.46 | $43.70 | 423,400 | — | — |
| 2007-10-02 | $40.25 | $43.47 | 306,000 | — | — |
| 2007-10-01 | $39.95 | $43.15 | 562,400 | — | — |
| 2007-09-28 | $39.81 | $42.99 | 289,400 | — | — |
| 2007-09-27 | $39.54 | $42.70 | 342,700 | — | — |
| 2007-09-26 | $38.93 | $42.04 | 642,600 | — | — |
| 2007-09-25 | $38.99 | $41.57 | 765,300 | — | — |
| 2007-09-24 | $39.76 | $42.39 | 674,900 | — | — |
| 2007-09-21 | $39.38 | $41.98 | 626,700 | — | — |
| 2007-09-20 | $39.48 | $42.09 | 613,800 | — | — |
| 2007-09-19 | $39.99 | $42.64 | 677,500 | — | — |
| 2007-09-18 | $39.46 | $42.07 | 561,200 | — | — |
| 2007-09-17 | $39.02 | $41.60 | 355,400 | — | — |
| 2007-09-14 | $39.01 | $41.59 | 441,100 | — | — |
| 2007-09-13 | $38.53 | $41.08 | 541,900 | — | — |
| 2007-09-12 | $38.00 | $40.51 | 613,500 | — | — |
| 2007-09-11 | $38.91 | $41.48 | 332,400 | — | — |
| 2007-09-10 | $38.45 | $40.99 | 421,100 | — | — |
| 2007-09-07 | $38.76 | $41.32 | 748,500 | — | — |
| 2007-09-06 | $39.34 | $41.94 | 867,800 | — | — |
| 2007-09-05 | $38.64 | $41.20 | 1,040,000 | — | — |
| 2007-09-04 | $38.65 | $41.21 | 1,438,500 | — | — |
| 2007-08-31 | $36.62 | $39.04 | 655,400 | — | — |
| 2007-08-30 | $35.53 | $37.88 | 837,200 | — | — |
| 2007-08-29 | $35.64 | $38.00 | 741,100 | — | — |
| 2007-08-28 | $35.51 | $37.86 | 635,900 | — | — |
| 2007-08-27 | $36.34 | $38.74 | 527,500 | — | — |
| 2007-08-24 | $36.51 | $38.93 | 475,200 | — | — |
| 2007-08-23 | $36.58 | $39.00 | 1,094,300 | — | — |
| 2007-08-22 | $36.70 | $39.13 | 2,069,500 | — | — |
| 2007-08-21 | $35.26 | $37.59 | 662,800 | — | — |
| 2007-08-20 | $35.39 | $37.73 | 499,100 | — | — |
| 2007-08-17 | $36.30 | $38.70 | 1,432,100 | — | — |
| 2007-08-16 | $34.68 | $36.97 | 1,583,200 | — | — |
| 2007-08-15 | $36.34 | $38.74 | 1,957,800 | — | — |
| 2007-08-14 | $36.86 | $39.30 | 1,665,200 | — | — |
| 2007-08-13 | $39.07 | $41.65 | 899,200 | — | — |
| 2007-08-10 | $39.58 | $42.20 | 1,479,600 | — | — |
| 2007-08-09 | $41.26 | $43.99 | 1,959,600 | — | — |
| 2007-08-08 | $41.17 | $43.89 | 3,669,300 | — | — |
| 2007-08-07 | $38.96 | $41.54 | 1,624,000 | — | — |
| 2007-08-06 | $38.08 | $40.60 | 870,900 | — | — |
| 2007-08-03 | $37.28 | $39.75 | 721,900 | — | — |
| 2007-08-02 | $38.57 | $41.12 | 930,500 | — | — |
| 2007-08-01 | $39.02 | $41.60 | 822,400 | — | — |
| 2007-07-31 | $40.01 | $42.66 | 793,600 | — | — |
| 2007-07-30 | $39.86 | $42.50 | 571,900 | — | — |
| 2007-07-27 | $39.91 | $42.55 | 1,058,500 | — | — |
| 2007-07-26 | $41.27 | $44.00 | 1,105,900 | — | — |
| 2007-07-25 | $42.03 | $44.81 | 1,072,300 | — | — |
| 2007-07-24 | $42.63 | $45.45 | 1,208,900 | — | — |
| 2007-07-23 | $43.15 | $46.00 | 710,500 | — | — |
| 2007-07-20 | $42.83 | $45.66 | 562,200 | — | — |
| 2007-07-19 | $42.98 | $45.82 | 969,200 | — | — |
| 2007-07-18 | $43.23 | $46.09 | 589,900 | — | — |
| 2007-07-17 | $43.40 | $46.27 | 972,700 | — | — |
| 2007-07-16 | $44.09 | $47.01 | 2,044,300 | — | — |
| 2007-07-13 | $44.75 | $47.71 | 745,300 | — | — |
| 2007-07-12 | $44.20 | $47.12 | 856,800 | — | — |
| 2007-07-11 | $43.30 | $46.16 | 654,900 | — | — |
| 2007-07-10 | $43.59 | $46.47 | 682,000 | — | — |
| 2007-07-09 | $44.30 | $47.23 | 276,800 | — | — |
| 2007-07-06 | $44.78 | $47.74 | 389,600 | — | — |
| 2007-07-05 | $44.98 | $47.96 | 486,700 | — | — |
| 2007-07-03 | $45.15 | $48.14 | 214,100 | — | — |
| 2007-07-02 | $45.25 | $48.24 | 959,300 | — | — |
| 2007-06-29 | $45.57 | $48.58 | 924,600 | — | — |
| 2007-06-28 | $46.55 | $49.63 | 416,000 | — | — |
| 2007-06-27 | $46.77 | $49.86 | 511,900 | — | — |
| 2007-06-26 | $47.51 | $50.12 | 531,500 | — | — |
| 2007-06-25 | $47.61 | $50.23 | 801,700 | — | — |
| 2007-06-22 | $47.27 | $49.87 | 1,491,800 | — | — |
| 2007-06-21 | $46.47 | $49.02 | 1,120,800 | — | — |
| 2007-06-20 | $45.79 | $48.31 | 440,100 | — | — |
| 2007-06-19 | $45.86 | $48.38 | 461,800 | — | — |
| 2007-06-18 | $45.74 | $48.25 | 386,300 | — | — |
| 2007-06-15 | $46.69 | $49.25 | 473,400 | — | — |
| 2007-06-14 | $45.96 | $48.48 | 337,800 | — | — |
| 2007-06-13 | $45.70 | $48.21 | 403,100 | — | — |
| 2007-06-12 | $46.06 | $48.59 | 390,400 | — | — |
| 2007-06-11 | $46.06 | $48.59 | 1,324,000 | — | — |
| 2007-06-08 | $46.00 | $48.53 | 380,400 | — | — |
| 2007-06-07 | $45.35 | $47.84 | 495,100 | — | — |
| 2007-06-06 | $46.58 | $49.14 | 639,900 | — | — |
| 2007-06-05 | $47.00 | $49.58 | 400,200 | — | — |
| 2007-06-04 | $47.65 | $50.27 | 414,000 | — | — |
| 2007-06-01 | $47.72 | $50.34 | 687,100 | — | — |
| 2007-05-31 | $47.21 | $49.80 | 738,200 | — | — |
| 2007-05-30 | $46.14 | $48.67 | 1,116,600 | — | — |
| 2007-05-29 | $44.59 | $47.04 | 358,900 | — | — |
| 2007-05-25 | $44.35 | $46.79 | 743,100 | — | — |
| 2007-05-24 | $44.09 | $46.51 | 537,100 | — | — |
| 2007-05-23 | $44.61 | $47.06 | 940,400 | — | — |
| 2007-05-22 | $44.95 | $47.42 | 430,700 | — | — |
| 2007-05-21 | $43.20 | $45.57 | 822,300 | — | — |
| 2007-05-18 | $42.37 | $44.70 | 359,900 | — | — |
| 2007-05-17 | $43.00 | $45.36 | 576,900 | — | — |
| 2007-05-16 | $43.86 | $46.27 | 285,200 | — | — |
| 2007-05-15 | $44.12 | $46.54 | 309,100 | — | — |
| 2007-05-14 | $44.46 | $46.90 | 220,400 | — | — |
| 2007-05-11 | $44.71 | $47.17 | 150,500 | — | — |
| 2007-05-10 | $44.39 | $46.83 | 386,900 | — | — |
| 2007-05-09 | $44.57 | $47.02 | 320,800 | — | — |
| 2007-05-08 | $43.97 | $46.39 | 457,200 | — | — |
| 2007-05-07 | $44.25 | $46.68 | 238,800 | — | — |
| 2007-05-04 | $44.46 | $46.90 | 211,000 | — | — |
| 2007-05-03 | $44.71 | $47.17 | 416,400 | — | — |
| 2007-05-02 | $44.60 | $47.05 | 443,300 | — | — |
| 2007-05-01 | $44.25 | $46.68 | 575,800 | — | — |
| 2007-04-30 | $45.41 | $47.90 | 233,700 | — | — |
| 2007-04-27 | $46.27 | $48.81 | 173,200 | — | — |
| 2007-04-26 | $46.47 | $49.02 | 240,300 | — | — |
| 2007-04-25 | $46.41 | $48.96 | 227,500 | — | — |
| 2007-04-24 | $46.45 | $49.00 | 264,700 | — | — |
| 2007-04-23 | $46.51 | $49.06 | 367,900 | — | — |
| 2007-04-20 | $45.16 | $47.64 | 214,400 | — | — |
| 2007-04-19 | $45.20 | $47.68 | 361,200 | — | — |
| 2007-04-18 | $45.97 | $48.50 | 177,100 | — | — |
| 2007-04-17 | $46.32 | $48.86 | 270,300 | — | — |
| 2007-04-16 | $46.44 | $48.99 | 370,500 | — | — |
| 2007-04-13 | $46.03 | $48.56 | 281,100 | — | — |
| 2007-04-12 | $46.35 | $48.90 | 234,500 | — | — |
| 2007-04-11 | $46.35 | $48.90 | 309,300 | — | — |
| 2007-04-10 | $46.41 | $48.96 | 344,300 | — | — |
| 2007-04-09 | $46.65 | $49.21 | 483,600 | — | — |
| 2007-04-05 | $45.40 | $47.89 | 124,300 | — | — |
| 2007-04-04 | $45.93 | $48.45 | 259,200 | — | — |
| 2007-04-03 | $45.88 | $48.40 | 614,900 | — | — |
| 2007-04-02 | $45.24 | $47.73 | 469,600 | — | — |
| 2007-03-30 | $44.66 | $47.11 | 373,300 | — | — |
| 2007-03-29 | $44.75 | $47.21 | 188,300 | — | — |
| 2007-03-28 | $44.90 | $47.37 | 185,800 | — | — |
| 2007-03-27 | $45.67 | $47.70 | 266,800 | — | — |
| 2007-03-26 | $46.02 | $48.07 | 322,500 | — | — |
| 2007-03-23 | $46.60 | $48.68 | 330,700 | — | — |
| 2007-03-22 | $45.56 | $47.59 | 351,000 | — | — |
| 2007-03-21 | $44.57 | $46.55 | 427,100 | — | — |
| 2007-03-20 | $44.73 | $46.72 | 368,700 | — | — |
| 2007-03-19 | $45.28 | $47.30 | 228,700 | — | — |
| 2007-03-16 | $45.40 | $47.42 | 433,600 | — | — |
| 2007-03-15 | $45.25 | $47.27 | 174,400 | — | — |
| 2007-03-14 | $45.13 | $47.14 | 321,500 | — | — |
| 2007-03-13 | $44.48 | $46.46 | 901,200 | — | — |
| 2007-03-12 | $45.50 | $47.53 | 132,700 | — | — |
| 2007-03-09 | $45.97 | $48.02 | 107,900 | — | — |
| 2007-03-08 | $45.76 | $47.80 | 174,200 | — | — |
| 2007-03-07 | $45.02 | $47.02 | 243,100 | — | — |
| 2007-03-06 | $45.99 | $48.04 | 187,800 | — | — |
| 2007-03-05 | $46.01 | $48.06 | 224,400 | — | — |
| 2007-03-02 | $46.58 | $48.65 | 108,200 | — | — |
| 2007-03-01 | $47.29 | $49.40 | 193,600 | — | — |
| 2007-02-28 | $47.21 | $49.31 | 172,200 | — | — |
| 2007-02-27 | $46.72 | $48.80 | 163,900 | — | — |
| 2007-02-26 | $48.45 | $50.61 | 83,700 | — | — |
| 2007-02-23 | $48.42 | $50.58 | 75,500 | — | — |
| 2007-02-22 | $49.34 | $51.54 | 184,400 | — | — |
| 2007-02-21 | $49.60 | $51.81 | 130,100 | — | — |
| 2007-02-20 | $49.70 | $51.91 | 101,800 | — | — |
| 2007-02-16 | $49.02 | $51.20 | 88,200 | — | — |
| 2007-02-15 | $48.93 | $51.11 | 111,900 | — | — |
| 2007-02-14 | $48.03 | $50.17 | 87,100 | — | — |
| 2007-02-13 | $47.26 | $49.36 | 78,400 | — | — |
| 2007-02-12 | $47.50 | $49.62 | 94,700 | — | — |
| 2007-02-09 | $47.85 | $49.98 | 156,300 | — | — |
| 2007-02-08 | $48.50 | $50.66 | 95,600 | — | — |
| 2007-02-07 | $49.45 | $51.65 | 116,700 | — | — |
| 2007-02-06 | $49.58 | $51.79 | 168,600 | — | — |
| 2007-02-05 | $49.01 | $51.19 | 167,200 | — | — |
| 2007-02-02 | $48.16 | $50.30 | 85,000 | — | — |
| 2007-02-01 | $48.18 | $50.33 | 114,900 | — | — |
| 2007-01-31 | $48.00 | $50.14 | 156,600 | — | — |
| 2007-01-30 | $47.70 | $49.82 | 286,100 | — | — |
| 2007-01-29 | $48.29 | $50.44 | 83,400 | — | — |
| 2007-01-26 | $48.40 | $50.56 | 261,100 | — | — |
| 2007-01-25 | $48.06 | $50.20 | 215,300 | — | — |
| 2007-01-24 | $47.99 | $50.13 | 59,100 | — | — |
| 2007-01-23 | $47.93 | $50.06 | 118,200 | — | — |
| 2007-01-22 | $47.59 | $49.71 | 237,200 | — | — |
| 2007-01-19 | $47.55 | $49.67 | 167,700 | — | — |
| 2007-01-18 | $47.40 | $49.51 | 2,484,900 | — | — |
| 2007-01-17 | $48.91 | $51.09 | 211,800 | — | — |
| 2007-01-16 | $49.32 | $51.52 | 291,800 | — | — |
| 2007-01-12 | $47.90 | $50.03 | 113,000 | — | — |
| 2007-01-11 | $47.91 | $50.04 | 134,600 | — | — |
| 2007-01-10 | $46.64 | $48.72 | 168,300 | — | — |
| 2007-01-09 | $46.70 | $48.78 | 210,100 | — | — |
| 2007-01-08 | $46.40 | $48.47 | 262,100 | — | — |
| 2007-01-05 | $46.80 | $48.88 | 211,300 | — | — |
| 2007-01-04 | $47.90 | $50.03 | 316,100 | — | — |
| 2007-01-03 | $46.97 | $49.06 | 260,100 | — | — |