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
- 2004-12-14 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 | $33.42 | $38.77 | 31,823 | — | — |
| 2007-12-28 | $34.44 | $39.96 | 23,661 | — | — |
| 2007-12-27 | $34.18 | $39.66 | 13,395 | — | — |
| 2007-12-26 | $36.39 | $42.22 | 11,031 | — | — |
| 2007-12-24 | $35.12 | $40.75 | 12,642 | — | — |
| 2007-12-21 | $33.59 | $38.97 | 30,811 | — | — |
| 2007-12-20 | $36.65 | $42.52 | 44,441 | — | — |
| 2007-12-19 | $40.05 | $46.47 | 33,022 | — | — |
| 2007-12-18 | $36.90 | $42.82 | 42,501 | — | — |
| 2007-12-17 | $37.24 | $43.21 | 29,823 | — | — |
| 2007-12-14 | $38.27 | $44.40 | 36,809 | — | — |
| 2007-12-13 | $42.26 | $49.03 | 45,817 | — | — |
| 2007-12-12 | $42.60 | $49.43 | 102,630 | — | — |
| 2007-12-11 | $39.80 | $44.94 | 67,749 | — | — |
| 2007-12-10 | $35.80 | $40.42 | 51,720 | — | — |
| 2007-12-07 | $30.78 | $34.76 | 29,953 | — | — |
| 2007-12-06 | $28.23 | $31.88 | 29,753 | — | — |
| 2007-12-05 | $28.23 | $31.88 | 55,319 | — | — |
| 2007-12-04 | $29.34 | $33.13 | 20,333 | — | — |
| 2007-12-03 | $29.68 | $33.51 | 17,052 | — | — |
| 2007-11-30 | $34.86 | $39.37 | 34,539 | — | — |
| 2007-11-29 | $33.08 | $37.35 | 34,480 | — | — |
| 2007-11-28 | $33.16 | $37.45 | 37,550 | — | — |
| 2007-11-27 | $31.21 | $35.24 | 24,931 | — | — |
| 2007-11-26 | $28.66 | $32.36 | 13,559 | — | — |
| 2007-11-23 | $29.25 | $33.03 | 11,842 | — | — |
| 2007-11-21 | $28.74 | $32.46 | 25,637 | — | — |
| 2007-11-20 | $29.08 | $32.84 | 45,323 | — | — |
| 2007-11-19 | $30.19 | $34.09 | 48,745 | — | — |
| 2007-11-16 | $28.57 | $32.26 | 54,919 | — | — |
| 2007-11-15 | $30.44 | $34.38 | 57,330 | — | — |
| 2007-11-14 | $30.27 | $34.18 | 42,136 | — | — |
| 2007-11-13 | $32.91 | $37.16 | 38,608 | — | — |
| 2007-11-12 | $33.93 | $38.31 | 50,121 | — | — |
| 2007-11-09 | $32.82 | $37.06 | 43,206 | — | — |
| 2007-11-08 | $32.31 | $36.49 | 70,384 | — | — |
| 2007-11-07 | $35.37 | $39.94 | 18,498 | — | — |
| 2007-11-06 | $36.56 | $41.29 | 60,987 | — | — |
| 2007-11-05 | $37.07 | $41.87 | 43,418 | — | — |
| 2007-11-02 | $39.63 | $44.75 | 51,344 | — | — |
| 2007-11-01 | $42.69 | $48.20 | 51,474 | — | — |
| 2007-10-31 | $44.30 | $50.03 | 29,494 | — | — |
| 2007-10-30 | $46.60 | $52.62 | 22,403 | — | — |
| 2007-10-29 | $47.36 | $53.48 | 24,037 | — | — |
| 2007-10-26 | $47.36 | $53.48 | 32,328 | — | — |
| 2007-10-25 | $50.43 | $56.94 | 13,007 | — | — |
| 2007-10-24 | $50.68 | $57.23 | 17,005 | — | — |
| 2007-10-23 | $51.96 | $58.67 | 15,429 | — | — |
| 2007-10-22 | $51.79 | $58.48 | 28,906 | — | — |
| 2007-10-19 | $51.62 | $58.28 | 21,203 | — | — |
| 2007-10-18 | $52.38 | $59.15 | 39,749 | — | — |
| 2007-10-17 | $54.00 | $60.97 | 32,622 | — | — |
| 2007-10-16 | $54.68 | $61.74 | 15,453 | — | — |
| 2007-10-15 | $55.53 | $62.70 | 28,953 | — | — |
| 2007-10-12 | $57.31 | $64.72 | 15,041 | — | — |
| 2007-10-11 | $60.12 | $67.89 | 18,252 | — | — |
| 2007-10-10 | $59.78 | $67.50 | 9,290 | — | — |
| 2007-10-09 | $59.44 | $67.12 | 13,818 | — | — |
| 2007-10-08 | $60.63 | $68.46 | 9,678 | — | — |
| 2007-10-05 | $61.56 | $69.52 | 9,573 | — | — |
| 2007-10-04 | $61.99 | $70.00 | 20,980 | — | — |
| 2007-10-03 | $59.27 | $66.93 | 36,009 | — | — |
| 2007-10-02 | $59.10 | $66.73 | 29,600 | — | — |
| 2007-10-01 | $59.44 | $67.12 | 45,876 | — | — |
| 2007-09-28 | $59.86 | $67.60 | 40,619 | — | — |
| 2007-09-27 | $61.22 | $69.14 | 16,464 | — | — |
| 2007-09-26 | $63.27 | $71.44 | 13,642 | — | — |
| 2007-09-25 | $63.69 | $71.92 | 30,682 | — | — |
| 2007-09-24 | $67.69 | $76.43 | 22,191 | — | — |
| 2007-09-21 | $72.19 | $81.52 | 30,482 | — | — |
| 2007-09-20 | $70.92 | $80.08 | 13,230 | — | — |
| 2007-09-19 | $69.22 | $78.16 | 33,128 | — | — |
| 2007-09-18 | $68.71 | $77.59 | 14,112 | — | — |
| 2007-09-17 | $63.86 | $72.11 | 13,877 | — | — |
| 2007-09-14 | $65.56 | $74.03 | 8,550 | — | — |
| 2007-09-13 | $65.90 | $74.42 | 11,878 | — | — |
| 2007-09-12 | $65.82 | $74.32 | 12,830 | — | — |
| 2007-09-11 | $66.07 | $73.41 | 14,441 | — | — |
| 2007-09-10 | $66.07 | $73.41 | 16,358 | — | — |
| 2007-09-07 | $67.86 | $75.39 | 14,747 | — | — |
| 2007-09-06 | $67.35 | $74.83 | 8,985 | — | — |
| 2007-09-05 | $67.69 | $75.20 | 11,172 | — | — |
| 2007-09-04 | $69.39 | $77.09 | 9,808 | — | — |
| 2007-08-31 | $69.30 | $77.00 | 8,197 | — | — |
| 2007-08-30 | $69.22 | $76.90 | 19,769 | — | — |
| 2007-08-29 | $73.38 | $81.53 | 23,708 | — | — |
| 2007-08-28 | $72.45 | $80.49 | 20,933 | — | — |
| 2007-08-27 | $71.09 | $78.98 | 13,653 | — | — |
| 2007-08-24 | $70.32 | $78.13 | 20,204 | — | — |
| 2007-08-23 | $67.52 | $75.01 | 14,841 | — | — |
| 2007-08-22 | $66.75 | $74.16 | 21,391 | — | — |
| 2007-08-21 | $66.50 | $73.88 | 11,466 | — | — |
| 2007-08-20 | $67.77 | $75.30 | 28,671 | — | — |
| 2007-08-17 | $68.03 | $75.58 | 40,102 | — | — |
| 2007-08-16 | $69.39 | $77.09 | 46,770 | — | — |
| 2007-08-15 | $65.90 | $73.22 | 20,921 | — | — |
| 2007-08-14 | $65.65 | $72.94 | 28,118 | — | — |
| 2007-08-13 | $68.03 | $75.58 | 26,989 | — | — |
| 2007-08-10 | $68.88 | $76.53 | 46,899 | — | — |
| 2007-08-09 | $68.79 | $76.43 | 51,262 | — | — |
| 2007-08-08 | $74.06 | $82.29 | 51,168 | — | — |
| 2007-08-07 | $73.13 | $81.25 | 46,828 | — | — |
| 2007-08-06 | $72.79 | $80.87 | 44,982 | — | — |
| 2007-08-03 | $68.62 | $76.24 | 23,932 | — | — |
| 2007-08-02 | $69.73 | $77.47 | 29,612 | — | — |
| 2007-08-01 | $69.05 | $76.71 | 69,184 | — | — |
| 2007-07-31 | $71.17 | $79.08 | 18,663 | — | — |
| 2007-07-30 | $72.36 | $80.40 | 16,264 | — | — |
| 2007-07-27 | $72.36 | $80.40 | 22,403 | — | — |
| 2007-07-26 | $71.85 | $79.83 | 29,482 | — | — |
| 2007-07-25 | $73.64 | $81.82 | 25,202 | — | — |
| 2007-07-24 | $75.85 | $84.27 | 24,767 | — | — |
| 2007-07-23 | $76.87 | $85.41 | 15,394 | — | — |
| 2007-07-20 | $77.72 | $86.35 | 29,859 | — | — |
| 2007-07-19 | $83.42 | $92.68 | 8,938 | — | — |
| 2007-07-18 | $82.74 | $91.93 | 34,833 | — | — |
| 2007-07-17 | $85.88 | $95.42 | 8,679 | — | — |
| 2007-07-16 | $86.31 | $95.89 | 9,032 | — | — |
| 2007-07-13 | $88.01 | $97.78 | 11,748 | — | — |
| 2007-07-12 | $86.48 | $96.08 | 12,089 | — | — |
| 2007-07-11 | $85.20 | $94.67 | 14,912 | — | — |
| 2007-07-10 | $85.12 | $94.57 | 16,323 | — | — |
| 2007-07-09 | $87.24 | $96.93 | 8,267 | — | — |
| 2007-07-06 | $88.01 | $97.78 | 8,350 | — | — |
| 2007-07-05 | $88.61 | $98.44 | 13,312 | — | — |
| 2007-07-03 | $89.29 | $99.20 | 3,940 | — | — |
| 2007-07-02 | $89.54 | $99.48 | 11,772 | — | — |
| 2007-06-29 | $89.20 | $99.11 | 22,168 | — | — |
| 2007-06-28 | $90.99 | $101.09 | 8,326 | — | — |
| 2007-06-27 | $90.82 | $100.90 | 17,452 | — | — |
| 2007-06-26 | $90.82 | $100.90 | 16,382 | — | — |
| 2007-06-25 | $91.75 | $101.94 | 11,313 | — | — |
| 2007-06-22 | $91.50 | $101.66 | 24,084 | — | — |
| 2007-06-21 | $92.60 | $102.88 | 9,373 | — | — |
| 2007-06-20 | $92.35 | $102.60 | 13,783 | — | — |
| 2007-06-19 | $93.45 | $103.83 | 11,054 | — | — |
| 2007-06-18 | $93.62 | $104.02 | 5,316 | — | — |
| 2007-06-15 | $95.32 | $105.91 | 25,413 | — | — |
| 2007-06-14 | $92.09 | $102.32 | 10,067 | — | — |
| 2007-06-13 | $90.56 | $100.62 | 19,122 | — | — |
| 2007-06-12 | $90.56 | $99.44 | 12,513 | — | — |
| 2007-06-11 | $91.67 | $100.65 | 12,301 | — | — |
| 2007-06-08 | $93.71 | $102.89 | 16,252 | — | — |
| 2007-06-07 | $91.84 | $100.84 | 19,616 | — | — |
| 2007-06-06 | $92.77 | $101.86 | 34,810 | — | — |
| 2007-06-05 | $95.24 | $104.57 | 26,025 | — | — |
| 2007-06-04 | $98.55 | $108.21 | 14,124 | — | — |
| 2007-06-01 | $97.19 | $106.72 | 6,221 | — | — |
| 2007-05-31 | $97.02 | $106.53 | 13,759 | — | — |
| 2007-05-30 | $95.15 | $104.48 | 10,760 | — | — |
| 2007-05-29 | $96.68 | $106.16 | 9,608 | — | — |
| 2007-05-25 | $96.17 | $105.60 | 15,606 | — | — |
| 2007-05-24 | $95.15 | $104.48 | 16,288 | — | — |
| 2007-05-23 | $97.70 | $107.28 | 15,511 | — | — |
| 2007-05-22 | $98.21 | $107.84 | 18,252 | — | — |
| 2007-05-21 | $93.20 | $102.33 | 7,950 | — | — |
| 2007-05-18 | $93.71 | $102.89 | 18,616 | — | — |
| 2007-05-17 | $92.09 | $101.12 | 12,595 | — | — |
| 2007-05-16 | $92.52 | $101.58 | 28,177 | — | — |
| 2007-05-15 | $91.24 | $100.18 | 34,233 | — | — |
| 2007-05-14 | $93.96 | $103.17 | 7,303 | — | — |
| 2007-05-11 | $93.28 | $102.42 | 10,949 | — | — |
| 2007-05-10 | $92.77 | $101.86 | 15,370 | — | — |
| 2007-05-09 | $94.64 | $103.92 | 15,735 | — | — |
| 2007-05-08 | $94.64 | $103.92 | 18,792 | — | — |
| 2007-05-07 | $94.47 | $103.73 | 19,298 | — | — |
| 2007-05-04 | $93.20 | $102.33 | 104,982 | — | — |
| 2007-05-03 | $95.75 | $105.13 | 20,921 | — | — |
| 2007-05-02 | $95.92 | $105.32 | 13,853 | — | — |
| 2007-05-01 | $96.94 | $106.44 | 11,207 | — | — |
| 2007-04-30 | $97.02 | $106.53 | 17,616 | — | — |
| 2007-04-27 | $99.23 | $108.96 | 10,960 | — | — |
| 2007-04-26 | $101.19 | $111.11 | 17,358 | — | — |
| 2007-04-25 | $99.15 | $108.87 | 8,820 | — | — |
| 2007-04-24 | $98.55 | $108.21 | 14,582 | — | — |
| 2007-04-23 | $100.26 | $110.08 | 20,215 | — | — |
| 2007-04-20 | $99.40 | $109.15 | 27,906 | — | — |
| 2007-04-19 | $97.96 | $107.56 | 11,243 | — | — |
| 2007-04-18 | $96.09 | $105.51 | 13,042 | — | — |
| 2007-04-17 | $94.39 | $103.64 | 24,002 | — | — |
| 2007-04-16 | $95.15 | $104.48 | 10,372 | — | — |
| 2007-04-13 | $92.18 | $101.21 | 7,726 | — | — |
| 2007-04-12 | $92.86 | $101.96 | 6,386 | — | — |
| 2007-04-11 | $92.69 | $101.77 | 34,033 | — | — |
| 2007-04-10 | $93.20 | $102.33 | 12,078 | — | — |
| 2007-04-09 | $94.30 | $103.54 | 37,303 | — | — |
| 2007-04-05 | $96.26 | $105.69 | 30,494 | — | — |
| 2007-04-04 | $93.79 | $102.98 | 22,085 | — | — |
| 2007-04-03 | $91.92 | $100.93 | 17,922 | — | — |
| 2007-04-02 | $91.75 | $100.74 | 11,831 | — | — |
| 2007-03-30 | $89.29 | $98.04 | 11,748 | — | — |
| 2007-03-29 | $89.12 | $97.85 | 6,597 | — | — |
| 2007-03-28 | $88.95 | $97.66 | 16,405 | — | — |
| 2007-03-27 | $90.22 | $99.06 | 15,947 | — | — |
| 2007-03-26 | $92.77 | $101.86 | 28,930 | — | — |
| 2007-03-23 | $90.14 | $98.97 | 15,429 | — | — |
| 2007-03-22 | $89.46 | $98.22 | 15,464 | — | — |
| 2007-03-21 | $90.90 | $99.81 | 13,348 | — | — |
| 2007-03-20 | $91.92 | $100.93 | 13,218 | — | — |
| 2007-03-19 | $88.44 | $97.10 | 12,089 | — | — |
| 2007-03-16 | $90.90 | $99.81 | 15,112 | — | — |
| 2007-03-15 | $88.35 | $97.01 | 21,286 | — | — |
| 2007-03-14 | $89.46 | $98.22 | 23,990 | — | — |
| 2007-03-13 | $88.10 | $95.56 | 35,057 | — | — |
| 2007-03-12 | $87.84 | $95.29 | 37,350 | — | — |
| 2007-03-09 | $90.22 | $97.87 | 23,473 | — | — |
| 2007-03-08 | $90.82 | $98.51 | 32,081 | — | — |
| 2007-03-07 | $92.26 | $100.08 | 24,261 | — | — |
| 2007-03-06 | $96.85 | $105.06 | 10,854 | — | — |
| 2007-03-05 | $93.20 | $101.10 | 19,310 | — | — |
| 2007-03-02 | $96.77 | $104.97 | 9,925 | — | — |
| 2007-03-01 | $100.51 | $109.03 | 13,312 | — | — |
| 2007-02-28 | $100.43 | $108.94 | 17,275 | — | — |
| 2007-02-27 | $100.09 | $108.57 | 18,992 | — | — |
| 2007-02-26 | $101.62 | $110.23 | 12,277 | — | — |
| 2007-02-23 | $103.83 | $112.63 | 14,535 | — | — |
| 2007-02-22 | $103.91 | $112.72 | 30,882 | — | — |
| 2007-02-21 | $101.70 | $110.32 | 24,884 | — | — |
| 2007-02-20 | $102.47 | $111.15 | 37,162 | — | — |
| 2007-02-16 | $99.66 | $108.11 | 28,342 | — | — |
| 2007-02-15 | $103.23 | $111.98 | 38,079 | — | — |
| 2007-02-14 | $98.47 | $106.82 | 55,049 | — | — |
| 2007-02-13 | $93.96 | $101.93 | 21,262 | — | — |
| 2007-02-12 | $90.39 | $98.05 | 15,229 | — | — |
| 2007-02-09 | $90.99 | $98.70 | 13,348 | — | — |
| 2007-02-08 | $92.35 | $100.17 | 16,311 | — | — |
| 2007-02-07 | $94.81 | $102.85 | 7,080 | — | — |
| 2007-02-06 | $92.94 | $100.82 | 12,689 | — | — |
| 2007-02-05 | $95.32 | $103.40 | 10,114 | — | — |
| 2007-02-02 | $97.19 | $105.43 | 23,108 | — | — |
| 2007-02-01 | $95.92 | $104.05 | 13,900 | — | — |
| 2007-01-31 | $94.64 | $102.66 | 12,336 | — | — |
| 2007-01-30 | $93.20 | $101.10 | 28,847 | — | — |
| 2007-01-29 | $93.28 | $101.19 | 20,227 | — | — |
| 2007-01-26 | $93.79 | $101.74 | 18,934 | — | — |
| 2007-01-25 | $93.20 | $101.10 | 10,866 | — | — |
| 2007-01-24 | $96.26 | $104.42 | 18,322 | — | — |
| 2007-01-23 | $95.24 | $103.31 | 62,963 | — | — |
| 2007-01-22 | $96.77 | $104.97 | 16,605 | — | — |
| 2007-01-19 | $95.41 | $103.49 | 30,694 | — | — |
| 2007-01-18 | $94.30 | $102.30 | 14,300 | — | — |
| 2007-01-17 | $94.30 | $102.30 | 27,060 | — | — |
| 2007-01-16 | $93.62 | $101.56 | 23,908 | — | — |
| 2007-01-12 | $95.07 | $103.13 | 29,964 | — | — |
| 2007-01-11 | $91.92 | $99.71 | 22,532 | — | — |
| 2007-01-10 | $88.61 | $96.12 | 10,490 | — | — |
| 2007-01-09 | $87.93 | $95.38 | 18,910 | — | — |
| 2007-01-08 | $87.93 | $95.38 | 15,488 | — | — |
| 2007-01-05 | $89.12 | $96.67 | 11,572 | — | — |
| 2007-01-04 | $89.88 | $97.50 | 13,583 | — | — |
| 2007-01-03 | $89.12 | $96.67 | 27,636 | — | — |