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
- 1996-04-02 to 2026-09-03
- 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 | $38.00 | $38.00 | 555 | — | — |
| 2007-12-28 | $39.80 | $39.80 | 120 | — | — |
| 2007-12-27 | $39.20 | $39.20 | 800 | — | — |
| 2007-12-26 | $42.00 | $42.00 | 555 | — | — |
| 2007-12-24 | $45.00 | $45.00 | 845 | — | — |
| 2007-12-21 | $41.00 | $41.00 | 10 | — | — |
| 2007-12-20 | $42.00 | $42.00 | 215 | — | — |
| 2007-12-19 | $45.00 | $45.00 | 0 | — | — |
| 2007-12-18 | $45.00 | $45.00 | 180 | — | — |
| 2007-12-17 | $45.40 | $45.40 | 50 | — | — |
| 2007-12-14 | $44.60 | $44.60 | 0 | — | — |
| 2007-12-13 | $44.60 | $44.60 | 180 | — | — |
| 2007-12-12 | $45.40 | $45.40 | 1,055 | — | — |
| 2007-12-11 | $45.00 | $45.00 | 50 | — | — |
| 2007-12-10 | $44.00 | $44.00 | 40 | — | — |
| 2007-12-07 | $44.00 | $44.00 | 80 | — | — |
| 2007-12-06 | $44.40 | $44.40 | 20 | — | — |
| 2007-12-05 | $44.60 | $44.60 | 0 | — | — |
| 2007-12-04 | $44.60 | $44.60 | 0 | — | — |
| 2007-12-03 | $44.60 | $44.60 | 0 | — | — |
| 2007-11-30 | $44.60 | $44.60 | 0 | — | — |
| 2007-11-29 | $44.60 | $44.60 | 160 | — | — |
| 2007-11-28 | $44.80 | $44.80 | 0 | — | — |
| 2007-11-27 | $44.80 | $44.80 | 15 | — | — |
| 2007-11-26 | $45.60 | $45.60 | 65 | — | — |
| 2007-11-23 | $45.60 | $45.60 | 35 | — | — |
| 2007-11-21 | $45.60 | $45.60 | 0 | — | — |
| 2007-11-20 | $45.60 | $45.60 | 40 | — | — |
| 2007-11-19 | $45.80 | $45.80 | 60 | — | — |
| 2007-11-16 | $44.80 | $44.80 | 0 | — | — |
| 2007-11-15 | $44.80 | $44.80 | 580 | — | — |
| 2007-11-14 | $45.00 | $45.00 | 0 | — | — |
| 2007-11-13 | $45.00 | $45.00 | 185 | — | — |
| 2007-11-12 | $45.00 | $45.00 | 210 | — | — |
| 2007-11-09 | $47.60 | $47.60 | 555 | — | — |
| 2007-11-08 | $46.20 | $46.20 | 65 | — | — |
| 2007-11-07 | $47.80 | $47.80 | 155 | — | — |
| 2007-11-06 | $46.00 | $46.00 | 250 | — | — |
| 2007-11-05 | $47.60 | $47.60 | 1,865 | — | — |
| 2007-11-02 | $48.80 | $48.80 | 150 | — | — |
| 2007-11-01 | $48.20 | $48.20 | 195 | — | — |
| 2007-10-31 | $49.80 | $49.80 | 250 | — | — |
| 2007-10-30 | $49.60 | $49.60 | 775 | — | — |
| 2007-10-29 | $46.60 | $46.60 | 105 | — | — |
| 2007-10-26 | $47.00 | $47.00 | 285 | — | — |
| 2007-10-25 | $47.80 | $47.80 | 0 | — | — |
| 2007-10-24 | $47.80 | $47.80 | 195 | — | — |
| 2007-10-23 | $48.00 | $48.00 | 0 | — | — |
| 2007-10-22 | $48.00 | $48.00 | 0 | — | — |
| 2007-10-19 | $48.00 | $48.00 | 0 | — | — |
| 2007-10-18 | $48.00 | $48.00 | 360 | — | — |
| 2007-10-17 | $48.00 | $48.00 | 125 | — | — |
| 2007-10-16 | $47.40 | $47.40 | 185 | — | — |
| 2007-10-15 | $48.00 | $48.00 | 315 | — | — |
| 2007-10-12 | $48.40 | $48.40 | 15 | — | — |
| 2007-10-11 | $48.40 | $48.40 | 305 | — | — |
| 2007-10-10 | $48.00 | $48.00 | 0 | — | — |
| 2007-10-09 | $48.00 | $48.00 | 45 | — | — |
| 2007-10-08 | $48.20 | $48.20 | 105 | — | — |
| 2007-10-05 | $47.80 | $47.80 | 40 | — | — |
| 2007-10-04 | $46.80 | $46.80 | 0 | — | — |
| 2007-10-03 | $46.80 | $46.80 | 15 | — | — |
| 2007-10-02 | $46.80 | $46.80 | 155 | — | — |
| 2007-10-01 | $46.60 | $46.60 | 220 | — | — |
| 2007-09-28 | $46.80 | $46.80 | 45 | — | — |
| 2007-09-27 | $46.00 | $46.00 | 785 | — | — |
| 2007-09-26 | $47.80 | $47.80 | 0 | — | — |
| 2007-09-25 | $47.80 | $47.80 | 10 | — | — |
| 2007-09-24 | $48.00 | $48.00 | 115 | — | — |
| 2007-09-21 | $47.60 | $47.60 | 105 | — | — |
| 2007-09-20 | $47.40 | $47.40 | 410 | — | — |
| 2007-09-19 | $48.60 | $48.60 | 45 | — | — |
| 2007-09-18 | $48.60 | $48.60 | 280 | — | — |
| 2007-09-17 | $48.00 | $48.00 | 230 | — | — |
| 2007-09-14 | $49.40 | $49.40 | 130 | — | — |
| 2007-09-13 | $51.20 | $51.20 | 0 | — | — |
| 2007-09-12 | $51.20 | $51.20 | 0 | — | — |
| 2007-09-11 | $51.20 | $51.20 | 0 | — | — |
| 2007-09-10 | $51.20 | $51.20 | 35 | — | — |
| 2007-09-07 | $49.60 | $49.60 | 105 | — | — |
| 2007-09-06 | $50.00 | $50.00 | 85 | — | — |
| 2007-09-05 | $51.20 | $51.20 | 130 | — | — |
| 2007-09-04 | $51.80 | $51.80 | 5 | — | — |
| 2007-08-31 | $50.80 | $50.80 | 30 | — | — |
| 2007-08-30 | $51.00 | $51.00 | 30 | — | — |
| 2007-08-29 | $50.60 | $50.60 | 350 | — | — |
| 2007-08-28 | $49.60 | $49.60 | 180 | — | — |
| 2007-08-27 | $49.80 | $49.80 | 100 | — | — |
| 2007-08-24 | $48.40 | $48.40 | 0 | — | — |
| 2007-08-23 | $48.40 | $48.40 | 30 | — | — |
| 2007-08-22 | $48.40 | $48.40 | 80 | — | — |
| 2007-08-21 | $47.40 | $47.40 | 125 | — | — |
| 2007-08-20 | $47.60 | $47.60 | 245 | — | — |
| 2007-08-17 | $47.80 | $47.80 | 280 | — | — |
| 2007-08-16 | $49.20 | $49.20 | 220 | — | — |
| 2007-08-15 | $50.00 | $50.00 | 165 | — | — |
| 2007-08-14 | $49.00 | $49.00 | 225 | — | — |
| 2007-08-13 | $48.80 | $48.80 | 340 | — | — |
| 2007-08-10 | $50.20 | $50.20 | 630 | — | — |
| 2007-08-09 | $51.60 | $51.60 | 225 | — | — |
| 2007-08-08 | $52.00 | $52.00 | 340 | — | — |
| 2007-08-07 | $49.60 | $49.60 | 80 | — | — |
| 2007-08-06 | $49.80 | $49.80 | 260 | — | — |
| 2007-08-03 | $49.80 | $49.80 | 25 | — | — |
| 2007-08-02 | $49.80 | $49.80 | 410 | — | — |
| 2007-08-01 | $50.00 | $50.00 | 190 | — | — |
| 2007-07-31 | $50.20 | $50.20 | 1,495 | — | — |
| 2007-07-30 | $51.80 | $51.80 | 290 | — | — |
| 2007-07-27 | $52.20 | $52.20 | 0 | — | — |
| 2007-07-26 | $52.20 | $52.20 | 40 | — | — |
| 2007-07-25 | $52.40 | $52.40 | 55 | — | — |
| 2007-07-24 | $52.60 | $52.60 | 75 | — | — |
| 2007-07-23 | $53.00 | $53.00 | 2,615 | — | — |
| 2007-07-20 | $50.80 | $50.80 | 1,470 | — | — |
| 2007-07-19 | $51.60 | $51.60 | 690 | — | — |
| 2007-07-18 | $51.40 | $51.40 | 120 | — | — |
| 2007-07-17 | $51.40 | $51.40 | 25 | — | — |
| 2007-07-16 | $52.00 | $52.00 | 120 | — | — |
| 2007-07-13 | $52.60 | $52.60 | 3,145 | — | — |
| 2007-07-12 | $53.40 | $53.40 | 760 | — | — |
| 2007-07-11 | $54.00 | $54.00 | 1,360 | — | — |
| 2007-07-10 | $54.00 | $54.00 | 50 | — | — |
| 2007-07-09 | $54.80 | $54.80 | 60 | — | — |
| 2007-07-06 | $52.40 | $52.40 | 505 | — | — |
| 2007-07-05 | $54.40 | $54.40 | 220 | — | — |
| 2007-07-03 | $53.20 | $53.20 | 35 | — | — |
| 2007-07-02 | $53.80 | $53.80 | 715 | — | — |
| 2007-06-29 | $55.80 | $55.80 | 365 | — | — |
| 2007-06-28 | $55.60 | $55.60 | 100 | — | — |
| 2007-06-27 | $56.00 | $56.00 | 155 | — | — |
| 2007-06-26 | $54.00 | $54.00 | 895 | — | — |
| 2007-06-25 | $53.60 | $53.60 | 210 | — | — |
| 2007-06-22 | $54.00 | $54.00 | 0 | — | — |
| 2007-06-21 | $54.00 | $54.00 | 450 | — | — |
| 2007-06-20 | $52.40 | $52.40 | 360 | — | — |
| 2007-06-19 | $52.40 | $52.40 | 5,660 | — | — |
| 2007-06-18 | $52.20 | $52.20 | 60 | — | — |
| 2007-06-15 | $52.60 | $52.60 | 40 | — | — |
| 2007-06-14 | $53.40 | $53.40 | 15 | — | — |
| 2007-06-13 | $53.60 | $53.60 | 20 | — | — |
| 2007-06-12 | $54.00 | $54.00 | 17,725 | — | — |
| 2007-06-11 | $53.60 | $53.60 | 100 | — | — |
| 2007-06-08 | $53.40 | $53.40 | 90 | — | — |
| 2007-06-07 | $53.60 | $53.60 | 205 | — | — |
| 2007-06-06 | $55.40 | $55.40 | 430 | — | — |
| 2007-06-05 | $54.80 | $54.80 | 490 | — | — |
| 2007-06-04 | $53.60 | $53.60 | 110 | — | — |
| 2007-06-01 | $55.00 | $55.00 | 0 | — | — |
| 2007-05-31 | $55.00 | $55.00 | 710 | — | — |
| 2007-05-30 | $53.20 | $53.20 | 205 | — | — |
| 2007-05-29 | $54.40 | $54.40 | 20 | — | — |
| 2007-05-25 | $55.00 | $55.00 | 30 | — | — |
| 2007-05-24 | $54.80 | $54.80 | 1,570 | — | — |
| 2007-05-23 | $54.40 | $54.40 | 20 | — | — |
| 2007-05-22 | $53.60 | $53.60 | 60 | — | — |
| 2007-05-21 | $54.60 | $54.60 | 320 | — | — |
| 2007-05-18 | $52.60 | $52.60 | 0 | — | — |
| 2007-05-17 | $52.60 | $52.60 | 10 | — | — |
| 2007-05-16 | $52.60 | $52.60 | 145 | — | — |
| 2007-05-15 | $53.00 | $53.00 | 370 | — | — |
| 2007-05-14 | $52.40 | $52.40 | 75 | — | — |
| 2007-05-11 | $53.20 | $53.20 | 130 | — | — |
| 2007-05-10 | $53.60 | $53.60 | 3,675 | — | — |
| 2007-05-09 | $52.80 | $52.80 | 350 | — | — |
| 2007-05-08 | $53.20 | $53.20 | 2,045 | — | — |
| 2007-05-07 | $55.20 | $55.20 | 0 | — | — |
| 2007-05-04 | $55.20 | $55.20 | 135 | — | — |
| 2007-05-03 | $55.40 | $55.40 | 20 | — | — |
| 2007-05-02 | $55.40 | $55.40 | 60 | — | — |
| 2007-05-01 | $55.80 | $55.80 | 660 | — | — |
| 2007-04-30 | $55.80 | $55.80 | 60 | — | — |
| 2007-04-27 | $56.00 | $56.00 | 0 | — | — |
| 2007-04-26 | $56.00 | $56.00 | 125 | — | — |
| 2007-04-25 | $56.00 | $56.00 | 140 | — | — |
| 2007-04-24 | $57.80 | $57.80 | 25 | — | — |
| 2007-04-23 | $57.60 | $57.60 | 380 | — | — |
| 2007-04-20 | $56.60 | $56.60 | 30 | — | — |
| 2007-04-19 | $57.00 | $57.00 | 860 | — | — |
| 2007-04-18 | $57.00 | $57.00 | 230 | — | — |
| 2007-04-17 | $56.20 | $56.20 | 155 | — | — |
| 2007-04-16 | $53.60 | $53.60 | 760 | — | — |
| 2007-04-13 | $54.40 | $54.40 | 530 | — | — |
| 2007-04-12 | $58.00 | $58.00 | 4,405 | — | — |
| 2007-04-11 | $51.00 | $51.00 | 105 | — | — |
| 2007-04-10 | $51.20 | $51.20 | 80 | — | — |
| 2007-04-09 | $51.00 | $51.00 | 695 | — | — |
| 2007-04-05 | $51.40 | $51.40 | 35 | — | — |
| 2007-04-04 | $52.00 | $52.00 | 70 | — | — |
| 2007-04-03 | $51.40 | $51.40 | 55 | — | — |
| 2007-04-02 | $51.00 | $51.00 | 520 | — | — |
| 2007-03-30 | $51.20 | $51.20 | 0 | — | — |
| 2007-03-29 | $51.20 | $51.20 | 30 | — | — |
| 2007-03-28 | $51.00 | $51.00 | 230 | — | — |
| 2007-03-27 | $52.00 | $52.00 | 10 | — | — |
| 2007-03-26 | $52.40 | $52.40 | 50 | — | — |
| 2007-03-23 | $51.40 | $51.40 | 45 | — | — |
| 2007-03-22 | $51.40 | $51.40 | 135 | — | — |
| 2007-03-21 | $51.20 | $51.20 | 610 | — | — |
| 2007-03-20 | $50.60 | $50.60 | 100 | — | — |
| 2007-03-19 | $50.55 | $50.55 | 91 | — | — |
| 2007-03-16 | $52.13 | $52.13 | 106 | — | — |
| 2007-03-15 | $49.75 | $49.75 | 101 | — | — |
| 2007-03-14 | $50.74 | $50.74 | 0 | — | — |
| 2007-03-13 | $50.74 | $50.74 | 35 | — | — |
| 2007-03-12 | $51.54 | $51.54 | 283 | — | — |
| 2007-03-09 | $49.55 | $49.55 | 4,253 | — | — |
| 2007-03-08 | $50.15 | $50.15 | 111 | — | — |
| 2007-03-07 | $50.35 | $50.35 | 15 | — | — |
| 2007-03-06 | $50.35 | $50.35 | 86 | — | — |
| 2007-03-05 | $49.55 | $49.55 | 91 | — | — |
| 2007-03-02 | $51.34 | $51.34 | 15 | — | — |
| 2007-03-01 | $51.14 | $51.14 | 10 | — | — |
| 2007-02-28 | $50.74 | $50.74 | 15 | — | — |
| 2007-02-27 | $50.74 | $50.74 | 141 | — | — |
| 2007-02-26 | $50.55 | $50.55 | 76 | — | — |
| 2007-02-23 | $49.75 | $49.75 | 91 | — | — |
| 2007-02-22 | $49.75 | $49.75 | 474 | — | — |
| 2007-02-21 | $49.75 | $49.75 | 368 | — | — |
| 2007-02-20 | $49.75 | $49.75 | 888 | — | — |
| 2007-02-16 | $49.95 | $49.95 | 111 | — | — |
| 2007-02-15 | $49.95 | $49.95 | 61 | — | — |
| 2007-02-14 | $49.75 | $49.75 | 61 | — | — |
| 2007-02-13 | $49.95 | $49.95 | 182 | — | — |
| 2007-02-12 | $49.55 | $49.55 | 136 | — | — |
| 2007-02-09 | $49.95 | $49.95 | 96 | — | — |
| 2007-02-08 | $49.55 | $49.55 | 323 | — | — |
| 2007-02-07 | $49.55 | $49.55 | 91 | — | — |
| 2007-02-06 | $49.95 | $49.95 | 131 | — | — |
| 2007-02-05 | $49.75 | $49.75 | 434 | — | — |
| 2007-02-02 | $49.95 | $49.95 | 626 | — | — |
| 2007-02-01 | $50.55 | $50.55 | 484 | — | — |
| 2007-01-31 | $51.73 | $51.73 | 7,204 | — | — |
| 2007-01-30 | $49.95 | $49.95 | 288 | — | — |
| 2007-01-29 | $49.55 | $49.55 | 136 | — | — |
| 2007-01-26 | $49.55 | $49.55 | 0 | — | — |
| 2007-01-25 | $49.55 | $49.55 | 172 | — | — |
| 2007-01-24 | $50.74 | $50.74 | 449 | — | — |
| 2007-01-23 | $49.75 | $49.75 | 35 | — | — |
| 2007-01-22 | $49.75 | $49.75 | 45 | — | — |
| 2007-01-19 | $49.55 | $49.55 | 76 | — | — |
| 2007-01-18 | $49.55 | $49.55 | 86 | — | — |
| 2007-01-17 | $49.55 | $49.55 | 2,174 | — | — |
| 2007-01-16 | $49.55 | $49.55 | 101 | — | — |
| 2007-01-12 | $49.95 | $49.95 | 10 | — | — |
| 2007-01-11 | $49.95 | $49.95 | 71 | — | — |
| 2007-01-10 | $50.15 | $50.15 | 136 | — | — |
| 2007-01-09 | $50.15 | $50.15 | 15 | — | — |
| 2007-01-08 | $50.15 | $50.15 | 192 | — | — |
| 2007-01-05 | $50.74 | $50.74 | 35 | — | — |
| 2007-01-04 | $50.55 | $50.55 | 277 | — | — |
| 2007-01-03 | $49.55 | $49.55 | 802 | — | — |