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
- 1996-01-09 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 | $69.52 | $87.43 | 25 | — | — |
| 2007-12-28 | $75.84 | $95.38 | 13 | — | — |
| 2007-12-27 | $63.20 | $79.48 | 0 | — | — |
| 2007-12-26 | $63.20 | $79.48 | 0 | — | — |
| 2007-12-24 | $63.20 | $79.48 | 0 | — | — |
| 2007-12-21 | $63.20 | $79.48 | 25 | — | — |
| 2007-12-20 | $63.20 | $79.48 | 0 | — | — |
| 2007-12-19 | $63.20 | $79.48 | 38 | — | — |
| 2007-12-18 | $64.16 | $80.69 | 0 | — | — |
| 2007-12-17 | $64.16 | $80.69 | 0 | — | — |
| 2007-12-14 | $64.16 | $80.69 | 0 | — | — |
| 2007-12-13 | $64.16 | $80.69 | 50 | — | — |
| 2007-12-12 | $83.76 | $105.34 | 0 | — | — |
| 2007-12-11 | $83.76 | $105.34 | 200 | — | — |
| 2007-12-10 | $60.80 | $76.46 | 600 | — | — |
| 2007-12-07 | $76.80 | $96.59 | 200 | — | — |
| 2007-12-06 | $61.68 | $77.57 | 0 | — | — |
| 2007-12-05 | $61.68 | $77.57 | 0 | — | — |
| 2007-12-04 | $61.68 | $77.57 | 13 | — | — |
| 2007-12-03 | $75.92 | $95.48 | 0 | — | — |
| 2007-11-30 | $75.92 | $95.48 | 0 | — | — |
| 2007-11-29 | $75.92 | $95.48 | 175 | — | — |
| 2007-11-28 | $61.44 | $77.27 | 0 | — | — |
| 2007-11-27 | $61.44 | $77.27 | 50 | — | — |
| 2007-11-26 | $66.00 | $83.00 | 0 | — | — |
| 2007-11-23 | $66.00 | $83.00 | 0 | — | — |
| 2007-11-21 | $66.00 | $83.00 | 0 | — | — |
| 2007-11-20 | $66.00 | $83.00 | 0 | — | — |
| 2007-11-19 | $66.00 | $83.00 | 0 | — | — |
| 2007-11-16 | $66.00 | $83.00 | 0 | — | — |
| 2007-11-15 | $66.00 | $83.00 | 0 | — | — |
| 2007-11-14 | $66.00 | $83.00 | 0 | — | — |
| 2007-11-13 | $66.00 | $83.00 | 0 | — | — |
| 2007-11-12 | $66.00 | $83.00 | 0 | — | — |
| 2007-11-09 | $66.00 | $83.00 | 50 | — | — |
| 2007-11-08 | $68.00 | $85.52 | 638 | — | — |
| 2007-11-07 | $64.24 | $80.79 | 863 | — | — |
| 2007-11-06 | $58.16 | $73.14 | 1,175 | — | — |
| 2007-11-05 | $76.00 | $95.58 | 25 | — | — |
| 2007-11-02 | $76.00 | $95.58 | 0 | — | — |
| 2007-11-01 | $76.00 | $95.58 | 0 | — | — |
| 2007-10-31 | $76.00 | $95.58 | 38 | — | — |
| 2007-10-30 | $76.00 | $95.58 | 0 | — | — |
| 2007-10-29 | $76.00 | $95.58 | 0 | — | — |
| 2007-10-26 | $76.00 | $95.58 | 0 | — | — |
| 2007-10-25 | $76.00 | $95.58 | 0 | — | — |
| 2007-10-24 | $76.00 | $95.58 | 0 | — | — |
| 2007-10-23 | $76.00 | $95.58 | 0 | — | — |
| 2007-10-22 | $76.00 | $95.58 | 0 | — | — |
| 2007-10-19 | $76.00 | $95.58 | 0 | — | — |
| 2007-10-18 | $76.00 | $95.58 | 0 | — | — |
| 2007-10-17 | $76.00 | $95.58 | 0 | — | — |
| 2007-10-16 | $76.00 | $95.58 | 125 | — | — |
| 2007-10-15 | $72.40 | $91.05 | 0 | — | — |
| 2007-10-12 | $72.40 | $91.05 | 75 | — | — |
| 2007-10-11 | $72.80 | $91.56 | 400 | — | — |
| 2007-10-10 | $74.40 | $93.57 | 0 | — | — |
| 2007-10-09 | $74.40 | $93.57 | 0 | — | — |
| 2007-10-08 | $74.40 | $93.57 | 0 | — | — |
| 2007-10-05 | $74.40 | $93.57 | 13 | — | — |
| 2007-10-04 | $72.00 | $90.55 | 0 | — | — |
| 2007-10-03 | $72.00 | $90.55 | 125 | — | — |
| 2007-10-02 | $72.16 | $90.25 | 0 | — | — |
| 2007-10-01 | $72.16 | $90.25 | 0 | — | — |
| 2007-09-28 | $72.16 | $90.25 | 388 | — | — |
| 2007-09-27 | $74.80 | $93.55 | 88 | — | — |
| 2007-09-26 | $79.04 | $98.85 | 0 | — | — |
| 2007-09-25 | $79.04 | $98.85 | 0 | — | — |
| 2007-09-24 | $79.04 | $98.85 | 0 | — | — |
| 2007-09-21 | $79.04 | $98.85 | 288 | — | — |
| 2007-09-20 | $80.00 | $100.05 | 763 | — | — |
| 2007-09-19 | $80.88 | $101.15 | 125 | — | — |
| 2007-09-18 | $80.88 | $101.15 | 100 | — | — |
| 2007-09-17 | $82.00 | $102.56 | 75 | — | — |
| 2007-09-14 | $82.16 | $102.76 | 25 | — | — |
| 2007-09-13 | $82.16 | $102.76 | 50 | — | — |
| 2007-09-12 | $82.16 | $102.76 | 25 | — | — |
| 2007-09-11 | $82.08 | $102.66 | 188 | — | — |
| 2007-09-10 | $88.08 | $110.16 | 13 | — | — |
| 2007-09-07 | $89.60 | $112.06 | 0 | — | — |
| 2007-09-06 | $89.60 | $112.06 | 50 | — | — |
| 2007-09-05 | $82.88 | $103.66 | 38 | — | — |
| 2007-09-04 | $82.80 | $103.56 | 0 | — | — |
| 2007-08-31 | $82.80 | $103.56 | 1,800 | — | — |
| 2007-08-30 | $81.20 | $101.55 | 763 | — | — |
| 2007-08-29 | $82.80 | $103.56 | 2,800 | — | — |
| 2007-08-28 | $84.00 | $105.06 | 0 | — | — |
| 2007-08-27 | $84.00 | $105.06 | 0 | — | — |
| 2007-08-24 | $84.00 | $105.06 | 0 | — | — |
| 2007-08-23 | $84.00 | $105.06 | 0 | — | — |
| 2007-08-22 | $84.00 | $105.06 | 0 | — | — |
| 2007-08-21 | $84.00 | $105.06 | 0 | — | — |
| 2007-08-20 | $84.00 | $105.06 | 500 | — | — |
| 2007-08-17 | $81.20 | $101.55 | 0 | — | — |
| 2007-08-16 | $81.20 | $101.55 | 25 | — | — |
| 2007-08-15 | $82.00 | $102.56 | 0 | — | — |
| 2007-08-14 | $82.00 | $102.56 | 0 | — | — |
| 2007-08-13 | $82.00 | $102.56 | 0 | — | — |
| 2007-08-10 | $82.00 | $102.56 | 0 | — | — |
| 2007-08-09 | $82.00 | $102.56 | 63 | — | — |
| 2007-08-08 | $82.88 | $103.66 | 0 | — | — |
| 2007-08-07 | $82.88 | $103.66 | 88 | — | — |
| 2007-08-06 | $80.72 | $100.95 | 113 | — | — |
| 2007-08-03 | $87.52 | $109.46 | 0 | — | — |
| 2007-08-02 | $87.52 | $109.46 | 0 | — | — |
| 2007-08-01 | $87.52 | $109.46 | 88 | — | — |
| 2007-07-31 | $83.84 | $104.86 | 125 | — | — |
| 2007-07-30 | $83.92 | $104.96 | 0 | — | — |
| 2007-07-27 | $83.92 | $104.96 | 0 | — | — |
| 2007-07-26 | $83.92 | $104.96 | 25 | — | — |
| 2007-07-25 | $87.36 | $109.26 | 0 | — | — |
| 2007-07-24 | $87.36 | $109.26 | 50 | — | — |
| 2007-07-23 | $87.04 | $108.86 | 0 | — | — |
| 2007-07-20 | $87.04 | $108.86 | 0 | — | — |
| 2007-07-19 | $87.04 | $108.86 | 0 | — | — |
| 2007-07-18 | $87.04 | $108.86 | 0 | — | — |
| 2007-07-17 | $87.04 | $108.86 | 0 | — | — |
| 2007-07-16 | $87.04 | $108.86 | 0 | — | — |
| 2007-07-13 | $87.04 | $108.86 | 0 | — | — |
| 2007-07-12 | $87.04 | $108.86 | 13 | — | — |
| 2007-07-11 | $85.60 | $107.06 | 288 | — | — |
| 2007-07-10 | $85.60 | $106.56 | 0 | — | — |
| 2007-07-09 | $85.60 | $106.56 | 0 | — | — |
| 2007-07-06 | $85.60 | $106.56 | 13 | — | — |
| 2007-07-05 | $85.12 | $105.96 | 0 | — | — |
| 2007-07-03 | $85.12 | $105.96 | 50 | — | — |
| 2007-07-02 | $90.32 | $112.43 | 25 | — | — |
| 2007-06-29 | $88.08 | $109.64 | 0 | — | — |
| 2007-06-28 | $88.08 | $109.64 | 0 | — | — |
| 2007-06-27 | $88.08 | $109.64 | 0 | — | — |
| 2007-06-26 | $88.08 | $109.64 | 88 | — | — |
| 2007-06-25 | $88.16 | $109.74 | 0 | — | — |
| 2007-06-22 | $88.16 | $109.74 | 0 | — | — |
| 2007-06-21 | $88.16 | $109.74 | 0 | — | — |
| 2007-06-20 | $88.16 | $109.74 | 0 | — | — |
| 2007-06-19 | $88.16 | $109.74 | 0 | — | — |
| 2007-06-18 | $88.16 | $109.74 | 0 | — | — |
| 2007-06-15 | $88.16 | $109.74 | 0 | — | — |
| 2007-06-14 | $88.16 | $109.74 | 0 | — | — |
| 2007-06-13 | $88.16 | $109.74 | 63 | — | — |
| 2007-06-12 | $88.64 | $110.34 | 0 | — | — |
| 2007-06-11 | $88.64 | $110.34 | 0 | — | — |
| 2007-06-08 | $88.64 | $110.34 | 50 | — | — |
| 2007-06-07 | $88.80 | $110.54 | 138 | — | — |
| 2007-06-06 | $88.08 | $109.64 | 0 | — | — |
| 2007-06-05 | $88.08 | $109.64 | 125 | — | — |
| 2007-06-04 | $88.08 | $109.64 | 38 | — | — |
| 2007-06-01 | $88.00 | $109.54 | 463 | — | — |
| 2007-05-31 | $88.08 | $109.64 | 0 | — | — |
| 2007-05-30 | $88.08 | $109.64 | 0 | — | — |
| 2007-05-29 | $88.08 | $109.64 | 0 | — | — |
| 2007-05-25 | $88.08 | $109.64 | 4,750 | — | — |
| 2007-05-24 | $87.92 | $109.45 | 750 | — | — |
| 2007-05-23 | $86.80 | $108.05 | 3,350 | — | — |
| 2007-05-22 | $88.08 | $109.64 | 400 | — | — |
| 2007-05-21 | $88.32 | $109.94 | 25 | — | — |
| 2007-05-18 | $88.80 | $110.54 | 0 | — | — |
| 2007-05-17 | $88.80 | $110.54 | 75 | — | — |
| 2007-05-16 | $89.20 | $111.04 | 0 | — | — |
| 2007-05-15 | $89.20 | $111.04 | 138 | — | — |
| 2007-05-14 | $89.52 | $111.44 | 75 | — | — |
| 2007-05-11 | $88.80 | $110.54 | 0 | — | — |
| 2007-05-10 | $88.80 | $110.54 | 25 | — | — |
| 2007-05-09 | $88.40 | $110.04 | 175 | — | — |
| 2007-05-08 | $88.40 | $110.04 | 0 | — | — |
| 2007-05-07 | $88.40 | $110.04 | 63 | — | — |
| 2007-05-04 | $88.40 | $110.04 | 0 | — | — |
| 2007-05-03 | $88.40 | $110.04 | 0 | — | — |
| 2007-05-02 | $88.40 | $110.04 | 0 | — | — |
| 2007-05-01 | $88.40 | $110.04 | 0 | — | — |
| 2007-04-30 | $88.40 | $110.04 | 0 | — | — |
| 2007-04-27 | $88.40 | $110.04 | 0 | — | — |
| 2007-04-26 | $88.40 | $110.04 | 0 | — | — |
| 2007-04-25 | $88.40 | $110.04 | 0 | — | — |
| 2007-04-24 | $88.40 | $110.04 | 0 | — | — |
| 2007-04-23 | $88.40 | $110.04 | 188 | — | — |
| 2007-04-20 | $89.60 | $111.54 | 13 | — | — |
| 2007-04-19 | $87.20 | $108.55 | 0 | — | — |
| 2007-04-18 | $87.20 | $108.55 | 0 | — | — |
| 2007-04-17 | $87.20 | $108.55 | 0 | — | — |
| 2007-04-16 | $87.20 | $108.55 | 0 | — | — |
| 2007-04-13 | $87.20 | $108.55 | 0 | — | — |
| 2007-04-12 | $87.20 | $108.55 | 0 | — | — |
| 2007-04-11 | $87.20 | $108.55 | 0 | — | — |
| 2007-04-10 | $87.20 | $108.55 | 0 | — | — |
| 2007-04-09 | $87.20 | $108.55 | 0 | — | — |
| 2007-04-05 | $87.20 | $108.55 | 0 | — | — |
| 2007-04-04 | $87.20 | $108.55 | 0 | — | — |
| 2007-04-03 | $87.20 | $108.05 | 0 | — | — |
| 2007-04-02 | $87.20 | $108.05 | 0 | — | — |
| 2007-03-30 | $87.20 | $108.05 | 0 | — | — |
| 2007-03-29 | $87.20 | $108.05 | 0 | — | — |
| 2007-03-28 | $87.20 | $108.05 | 13 | — | — |
| 2007-03-27 | $89.60 | $111.02 | 0 | — | — |
| 2007-03-26 | $89.60 | $111.02 | 0 | — | — |
| 2007-03-23 | $89.60 | $111.02 | 0 | — | — |
| 2007-03-22 | $89.60 | $111.02 | 0 | — | — |
| 2007-03-21 | $89.60 | $111.02 | 0 | — | — |
| 2007-03-20 | $89.60 | $111.02 | 0 | — | — |
| 2007-03-19 | $89.60 | $111.02 | 0 | — | — |
| 2007-03-16 | $89.60 | $111.02 | 113 | — | — |
| 2007-03-15 | $86.40 | $107.06 | 0 | — | — |
| 2007-03-14 | $86.40 | $107.06 | 0 | — | — |
| 2007-03-13 | $86.40 | $107.06 | 13 | — | — |
| 2007-03-12 | $86.80 | $107.56 | 0 | — | — |
| 2007-03-09 | $86.80 | $107.56 | 0 | — | — |
| 2007-03-08 | $86.80 | $107.56 | 0 | — | — |
| 2007-03-07 | $86.80 | $107.56 | 0 | — | — |
| 2007-03-06 | $86.80 | $107.56 | 0 | — | — |
| 2007-03-05 | $86.80 | $107.56 | 0 | — | — |
| 2007-03-02 | $86.80 | $107.56 | 0 | — | — |
| 2007-03-01 | $86.80 | $107.56 | 0 | — | — |
| 2007-02-28 | $86.80 | $107.56 | 200 | — | — |
| 2007-02-27 | $86.00 | $106.56 | 75 | — | — |
| 2007-02-26 | $88.80 | $110.03 | 0 | — | — |
| 2007-02-23 | $88.80 | $110.03 | 50 | — | — |
| 2007-02-22 | $88.00 | $109.04 | 263 | — | — |
| 2007-02-21 | $84.96 | $105.28 | 0 | — | — |
| 2007-02-20 | $84.96 | $105.28 | 0 | — | — |
| 2007-02-16 | $84.96 | $105.28 | 0 | — | — |
| 2007-02-15 | $84.96 | $105.28 | 1,038 | — | — |
| 2007-02-14 | $84.16 | $104.28 | 0 | — | — |
| 2007-02-13 | $84.16 | $104.28 | 0 | — | — |
| 2007-02-12 | $84.16 | $104.28 | 0 | — | — |
| 2007-02-09 | $84.16 | $104.28 | 0 | — | — |
| 2007-02-08 | $84.16 | $104.28 | 0 | — | — |
| 2007-02-07 | $84.16 | $104.28 | 0 | — | — |
| 2007-02-06 | $84.16 | $104.28 | 0 | — | — |
| 2007-02-05 | $84.16 | $104.28 | 0 | — | — |
| 2007-02-02 | $84.16 | $104.28 | 38 | — | — |
| 2007-02-01 | $84.96 | $105.28 | 0 | — | — |
| 2007-01-31 | $84.96 | $105.28 | 13 | — | — |
| 2007-01-30 | $85.36 | $105.77 | 163 | — | — |
| 2007-01-29 | $84.88 | $105.18 | 0 | — | — |
| 2007-01-26 | $84.88 | $105.18 | 113 | — | — |
| 2007-01-25 | $82.16 | $101.81 | 0 | — | — |
| 2007-01-24 | $82.16 | $101.81 | 0 | — | — |
| 2007-01-23 | $82.16 | $101.81 | 0 | — | — |
| 2007-01-22 | $82.16 | $101.81 | 113 | — | — |
| 2007-01-19 | $84.88 | $105.18 | 313 | — | — |
| 2007-01-18 | $85.60 | $106.07 | 250 | — | — |
| 2007-01-17 | $84.00 | $104.09 | 0 | — | — |
| 2007-01-16 | $84.00 | $104.09 | 0 | — | — |
| 2007-01-12 | $84.00 | $104.09 | 213 | — | — |
| 2007-01-11 | $85.28 | $105.67 | 25 | — | — |
| 2007-01-10 | $82.56 | $102.30 | 0 | — | — |
| 2007-01-09 | $82.56 | $102.30 | 0 | — | — |
| 2007-01-08 | $82.56 | $102.30 | 38 | — | — |
| 2007-01-05 | $84.00 | $104.09 | 0 | — | — |
| 2007-01-04 | $84.00 | $104.09 | 0 | — | — |
| 2007-01-03 | $84.00 | $103.59 | 0 | — | — |