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
- 1998-05-07 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 | $30.25 | $39.53 | 600 | — | — |
| 2007-12-28 | $31.00 | $40.51 | 2,300 | — | — |
| 2007-12-27 | $31.81 | $41.57 | 500 | — | — |
| 2007-12-26 | $31.64 | $41.35 | 1,700 | — | — |
| 2007-12-24 | $30.50 | $39.86 | 200 | — | — |
| 2007-12-21 | $30.97 | $40.47 | 0 | — | — |
| 2007-12-20 | $30.97 | $40.47 | 4,400 | — | — |
| 2007-12-19 | $30.49 | $39.84 | 2,100 | — | — |
| 2007-12-18 | $31.50 | $41.16 | 1,000 | — | — |
| 2007-12-17 | $31.45 | $41.10 | 1,600 | — | — |
| 2007-12-14 | $33.00 | $43.12 | 1,200 | — | — |
| 2007-12-13 | $32.50 | $42.47 | 2,500 | — | — |
| 2007-12-12 | $32.48 | $42.44 | 3,600 | — | — |
| 2007-12-11 | $33.82 | $43.79 | 10,400 | — | — |
| 2007-12-10 | $35.01 | $45.33 | 1,800 | — | — |
| 2007-12-07 | $35.33 | $45.75 | 1,300 | — | — |
| 2007-12-06 | $35.51 | $45.98 | 300 | — | — |
| 2007-12-05 | $35.67 | $46.19 | 1,600 | — | — |
| 2007-12-04 | $36.00 | $46.61 | 1,100 | — | — |
| 2007-12-03 | $35.91 | $46.50 | 700 | — | — |
| 2007-11-30 | $36.06 | $46.69 | 1,100 | — | — |
| 2007-11-29 | $34.75 | $44.99 | 6,200 | — | — |
| 2007-11-28 | $33.59 | $43.49 | 1,500 | — | — |
| 2007-11-27 | $33.43 | $43.29 | 100 | — | — |
| 2007-11-26 | $34.50 | $44.67 | 200 | — | — |
| 2007-11-23 | $35.25 | $45.64 | 0 | — | — |
| 2007-11-21 | $35.25 | $45.64 | 100 | — | — |
| 2007-11-20 | $35.25 | $45.64 | 1,600 | — | — |
| 2007-11-19 | $35.40 | $45.84 | 100 | — | — |
| 2007-11-16 | $35.52 | $45.99 | 17,100 | — | — |
| 2007-11-15 | $38.30 | $49.59 | 1,300 | — | — |
| 2007-11-14 | $39.00 | $50.50 | 800 | — | — |
| 2007-11-13 | $39.26 | $50.83 | 4,500 | — | — |
| 2007-11-12 | $38.25 | $49.53 | 3,100 | — | — |
| 2007-11-09 | $38.00 | $49.20 | 2,200 | — | — |
| 2007-11-08 | $40.76 | $52.78 | 0 | — | — |
| 2007-11-07 | $40.76 | $52.78 | 800 | — | — |
| 2007-11-06 | $41.41 | $53.62 | 300 | — | — |
| 2007-11-05 | $41.00 | $53.09 | 2,100 | — | — |
| 2007-11-02 | $41.75 | $54.06 | 400 | — | — |
| 2007-11-01 | $41.75 | $54.06 | 400 | — | — |
| 2007-10-31 | $42.50 | $55.03 | 100 | — | — |
| 2007-10-30 | $42.44 | $54.95 | 0 | — | — |
| 2007-10-29 | $42.44 | $54.95 | 100 | — | — |
| 2007-10-26 | $42.11 | $54.52 | 700 | — | — |
| 2007-10-25 | $41.65 | $53.93 | 1,000 | — | — |
| 2007-10-24 | $41.86 | $54.20 | 1,300 | — | — |
| 2007-10-23 | $42.19 | $54.63 | 300 | — | — |
| 2007-10-22 | $41.45 | $53.67 | 4,200 | — | — |
| 2007-10-19 | $42.00 | $54.38 | 0 | — | — |
| 2007-10-18 | $42.00 | $54.38 | 0 | — | — |
| 2007-10-17 | $42.00 | $54.38 | 700 | — | — |
| 2007-10-16 | $42.00 | $54.38 | 0 | — | — |
| 2007-10-15 | $42.00 | $54.38 | 200 | — | — |
| 2007-10-12 | $42.00 | $54.38 | 700 | — | — |
| 2007-10-11 | $41.80 | $54.12 | 0 | — | — |
| 2007-10-10 | $41.80 | $54.12 | 5,900 | — | — |
| 2007-10-09 | $42.31 | $54.78 | 600 | — | — |
| 2007-10-08 | $42.24 | $54.69 | 100 | — | — |
| 2007-10-05 | $42.49 | $55.02 | 200 | — | — |
| 2007-10-04 | $42.05 | $54.45 | 400 | — | — |
| 2007-10-03 | $41.75 | $54.06 | 100 | — | — |
| 2007-10-02 | $42.01 | $54.39 | 900 | — | — |
| 2007-10-01 | $42.59 | $55.15 | 1,900 | — | — |
| 2007-09-28 | $41.75 | $54.06 | 100 | — | — |
| 2007-09-27 | $42.00 | $54.38 | 0 | — | — |
| 2007-09-26 | $42.00 | $54.38 | 1,100 | — | — |
| 2007-09-25 | $42.25 | $54.71 | 300 | — | — |
| 2007-09-24 | $42.01 | $54.39 | 0 | — | — |
| 2007-09-21 | $42.01 | $54.39 | 0 | — | — |
| 2007-09-20 | $42.01 | $54.39 | 600 | — | — |
| 2007-09-19 | $42.25 | $54.71 | 600 | — | — |
| 2007-09-18 | $42.75 | $55.35 | 200 | — | — |
| 2007-09-17 | $43.00 | $55.68 | 200 | — | — |
| 2007-09-14 | $43.00 | $55.68 | 1,000 | — | — |
| 2007-09-13 | $42.85 | $55.48 | 700 | — | — |
| 2007-09-12 | $42.95 | $55.61 | 2,300 | — | — |
| 2007-09-11 | $42.90 | $55.15 | 200 | — | — |
| 2007-09-10 | $42.90 | $55.15 | 700 | — | — |
| 2007-09-07 | $42.69 | $54.88 | 100 | — | — |
| 2007-09-06 | $42.75 | $54.95 | 400 | — | — |
| 2007-09-05 | $43.20 | $55.53 | 1,100 | — | — |
| 2007-09-04 | $43.20 | $55.53 | 1,800 | — | — |
| 2007-08-31 | $42.65 | $54.82 | 4,600 | — | — |
| 2007-08-30 | $42.50 | $54.63 | 1,000 | — | — |
| 2007-08-29 | $42.45 | $54.57 | 9,100 | — | — |
| 2007-08-28 | $40.80 | $52.45 | 1,800 | — | — |
| 2007-08-27 | $40.65 | $52.25 | 800 | — | — |
| 2007-08-24 | $39.75 | $51.10 | 200 | — | — |
| 2007-08-23 | $39.74 | $51.08 | 100 | — | — |
| 2007-08-22 | $39.25 | $50.45 | 1,300 | — | — |
| 2007-08-21 | $39.75 | $51.10 | 200 | — | — |
| 2007-08-20 | $40.10 | $51.55 | 1,400 | — | — |
| 2007-08-17 | $41.00 | $52.70 | 900 | — | — |
| 2007-08-16 | $40.99 | $52.69 | 2,400 | — | — |
| 2007-08-15 | $41.00 | $52.70 | 1,600 | — | — |
| 2007-08-14 | $40.75 | $52.38 | 12,900 | — | — |
| 2007-08-13 | $41.50 | $53.35 | 2,000 | — | — |
| 2007-08-10 | $41.55 | $53.41 | 3,200 | — | — |
| 2007-08-09 | $41.60 | $53.47 | 7,000 | — | — |
| 2007-08-08 | $41.00 | $52.70 | 6,500 | — | — |
| 2007-08-07 | $39.01 | $50.15 | 100 | — | — |
| 2007-08-06 | $39.50 | $50.78 | 1,700 | — | — |
| 2007-08-03 | $39.37 | $50.61 | 1,800 | — | — |
| 2007-08-02 | $40.25 | $51.74 | 13,500 | — | — |
| 2007-08-01 | $40.25 | $51.74 | 3,300 | — | — |
| 2007-07-31 | $39.74 | $51.08 | 6,200 | — | — |
| 2007-07-30 | $39.09 | $50.25 | 6,400 | — | — |
| 2007-07-27 | $40.76 | $52.39 | 0 | — | — |
| 2007-07-26 | $40.76 | $52.39 | 0 | — | — |
| 2007-07-25 | $40.76 | $52.39 | 0 | — | — |
| 2007-07-24 | $40.76 | $52.39 | 200 | — | — |
| 2007-07-23 | $42.02 | $54.01 | 0 | — | — |
| 2007-07-20 | $42.02 | $54.01 | 0 | — | — |
| 2007-07-19 | $42.02 | $54.01 | 0 | — | — |
| 2007-07-18 | $42.02 | $54.01 | 2,100 | — | — |
| 2007-07-17 | $41.80 | $53.73 | 5,200 | — | — |
| 2007-07-16 | $41.90 | $53.86 | 200 | — | — |
| 2007-07-13 | $41.92 | $53.89 | 2,300 | — | — |
| 2007-07-12 | $42.39 | $54.49 | 800 | — | — |
| 2007-07-11 | $41.99 | $53.98 | 500 | — | — |
| 2007-07-10 | $41.16 | $52.91 | 500 | — | — |
| 2007-07-09 | $42.00 | $53.99 | 300 | — | — |
| 2007-07-06 | $41.99 | $53.98 | 0 | — | — |
| 2007-07-05 | $41.99 | $53.98 | 500 | — | — |
| 2007-07-03 | $41.75 | $53.67 | 400 | — | — |
| 2007-07-02 | $42.42 | $54.53 | 2,000 | — | — |
| 2007-06-29 | $40.98 | $52.68 | 3,400 | — | — |
| 2007-06-28 | $41.00 | $52.70 | 400 | — | — |
| 2007-06-27 | $40.97 | $52.66 | 1,000 | — | — |
| 2007-06-26 | $40.61 | $52.20 | 200 | — | — |
| 2007-06-25 | $41.41 | $53.23 | 1,100 | — | — |
| 2007-06-22 | $41.16 | $52.91 | 200 | — | — |
| 2007-06-21 | $41.06 | $52.78 | 0 | — | — |
| 2007-06-20 | $41.06 | $52.78 | 200 | — | — |
| 2007-06-19 | $41.26 | $53.04 | 0 | — | — |
| 2007-06-18 | $41.26 | $53.04 | 1,900 | — | — |
| 2007-06-15 | $42.18 | $54.22 | 300 | — | — |
| 2007-06-14 | $42.99 | $55.26 | 1,200 | — | — |
| 2007-06-13 | $43.35 | $55.72 | 2,300 | — | — |
| 2007-06-12 | $43.52 | $55.54 | 1,100 | — | — |
| 2007-06-11 | $43.30 | $55.26 | 2,000 | — | — |
| 2007-06-08 | $43.46 | $55.47 | 1,700 | — | — |
| 2007-06-07 | $43.20 | $55.14 | 2,600 | — | — |
| 2007-06-06 | $43.00 | $54.88 | 400 | — | — |
| 2007-06-05 | $43.05 | $54.94 | 900 | — | — |
| 2007-06-04 | $42.72 | $54.52 | 0 | — | — |
| 2007-06-01 | $42.72 | $54.52 | 500 | — | — |
| 2007-05-31 | $42.64 | $54.42 | 2,400 | — | — |
| 2007-05-30 | $42.50 | $54.24 | 20,300 | — | — |
| 2007-05-29 | $43.00 | $54.88 | 5,600 | — | — |
| 2007-05-25 | $43.00 | $54.88 | 1,700 | — | — |
| 2007-05-24 | $42.95 | $54.82 | 3,200 | — | — |
| 2007-05-23 | $42.86 | $54.70 | 800 | — | — |
| 2007-05-22 | $42.91 | $54.77 | 700 | — | — |
| 2007-05-21 | $42.25 | $53.92 | 2,500 | — | — |
| 2007-05-18 | $41.61 | $53.11 | 0 | — | — |
| 2007-05-17 | $41.61 | $53.11 | 600 | — | — |
| 2007-05-16 | $42.14 | $53.78 | 2,100 | — | — |
| 2007-05-15 | $42.60 | $54.37 | 900 | — | — |
| 2007-05-14 | $42.20 | $53.86 | 3,700 | — | — |
| 2007-05-11 | $41.98 | $53.58 | 500 | — | — |
| 2007-05-10 | $41.19 | $52.57 | 6,900 | — | — |
| 2007-05-09 | $41.08 | $52.43 | 5,400 | — | — |
| 2007-05-08 | $40.77 | $52.03 | 1,500 | — | — |
| 2007-05-07 | $40.10 | $51.18 | 1,600 | — | — |
| 2007-05-04 | $38.87 | $49.61 | 700 | — | — |
| 2007-05-03 | $38.89 | $49.63 | 100 | — | — |
| 2007-05-02 | $38.88 | $49.62 | 8,700 | — | — |
| 2007-05-01 | $37.17 | $47.44 | 12,100 | — | — |
| 2007-04-30 | $37.29 | $47.59 | 3,200 | — | — |
| 2007-04-27 | $39.25 | $50.09 | 2,600 | — | — |
| 2007-04-26 | $41.29 | $52.70 | 0 | — | — |
| 2007-04-25 | $41.29 | $52.70 | 1,800 | — | — |
| 2007-04-24 | $42.72 | $54.52 | 400 | — | — |
| 2007-04-23 | $43.42 | $55.42 | 1,300 | — | — |
| 2007-04-20 | $42.99 | $54.87 | 2,200 | — | — |
| 2007-04-19 | $42.01 | $53.62 | 1,800 | — | — |
| 2007-04-18 | $43.17 | $55.10 | 1,900 | — | — |
| 2007-04-17 | $44.00 | $56.16 | 100 | — | — |
| 2007-04-16 | $44.74 | $57.10 | 0 | — | — |
| 2007-04-13 | $44.74 | $57.10 | 0 | — | — |
| 2007-04-12 | $44.74 | $57.10 | 0 | — | — |
| 2007-04-11 | $44.74 | $57.10 | 1,600 | — | — |
| 2007-04-10 | $44.74 | $57.10 | 1,000 | — | — |
| 2007-04-09 | $44.50 | $56.79 | 1,200 | — | — |
| 2007-04-05 | $44.77 | $57.14 | 900 | — | — |
| 2007-04-04 | $44.00 | $56.16 | 4,800 | — | — |
| 2007-04-03 | $43.88 | $56.00 | 3,200 | — | — |
| 2007-04-02 | $43.99 | $56.14 | 2,300 | — | — |
| 2007-03-30 | $43.95 | $56.09 | 2,400 | — | — |
| 2007-03-29 | $44.00 | $56.16 | 1,300 | — | — |
| 2007-03-28 | $45.01 | $57.45 | 300 | — | — |
| 2007-03-27 | $44.15 | $56.35 | 0 | — | — |
| 2007-03-26 | $44.15 | $56.35 | 0 | — | — |
| 2007-03-23 | $44.15 | $56.35 | 100 | — | — |
| 2007-03-22 | $44.70 | $57.05 | 0 | — | — |
| 2007-03-21 | $44.70 | $57.05 | 300 | — | — |
| 2007-03-20 | $45.00 | $57.43 | 900 | — | — |
| 2007-03-19 | $45.00 | $57.43 | 0 | — | — |
| 2007-03-16 | $45.00 | $57.43 | 2,500 | — | — |
| 2007-03-15 | $45.00 | $57.43 | 0 | — | — |
| 2007-03-14 | $45.00 | $57.43 | 2,200 | — | — |
| 2007-03-13 | $44.99 | $57.42 | 3,800 | — | — |
| 2007-03-12 | $44.88 | $56.88 | 100 | — | — |
| 2007-03-09 | $44.65 | $56.59 | 1,000 | — | — |
| 2007-03-08 | $45.40 | $57.54 | 500 | — | — |
| 2007-03-07 | $45.79 | $58.04 | 3,600 | — | — |
| 2007-03-06 | $44.52 | $56.43 | 1,200 | — | — |
| 2007-03-05 | $43.80 | $55.52 | 1,700 | — | — |
| 2007-03-02 | $44.05 | $55.83 | 1,000 | — | — |
| 2007-03-01 | $44.12 | $55.92 | 600 | — | — |
| 2007-02-28 | $44.05 | $55.83 | 1,000 | — | — |
| 2007-02-27 | $43.25 | $54.82 | 500 | — | — |
| 2007-02-26 | $43.25 | $54.82 | 2,100 | — | — |
| 2007-02-23 | $43.37 | $54.97 | 2,000 | — | — |
| 2007-02-22 | $43.00 | $54.50 | 3,000 | — | — |
| 2007-02-21 | $42.88 | $54.35 | 13,900 | — | — |
| 2007-02-20 | $42.47 | $53.83 | 0 | — | — |
| 2007-02-16 | $42.47 | $53.83 | 600 | — | — |
| 2007-02-15 | $42.25 | $53.55 | 0 | — | — |
| 2007-02-14 | $42.25 | $53.55 | 600 | — | — |
| 2007-02-13 | $42.09 | $53.35 | 1,100 | — | — |
| 2007-02-12 | $42.17 | $53.45 | 1,700 | — | — |
| 2007-02-09 | $42.40 | $53.74 | 300 | — | — |
| 2007-02-08 | $42.49 | $53.85 | 400 | — | — |
| 2007-02-07 | $42.50 | $53.87 | 3,100 | — | — |
| 2007-02-06 | $42.00 | $53.23 | 900 | — | — |
| 2007-02-05 | $41.99 | $53.22 | 1,900 | — | — |
| 2007-02-02 | $41.25 | $52.28 | 100,400 | — | — |
| 2007-02-01 | $41.28 | $52.32 | 0 | — | — |
| 2007-01-31 | $41.28 | $52.32 | 6,000 | — | — |
| 2007-01-30 | $41.32 | $52.37 | 1,300 | — | — |
| 2007-01-29 | $40.26 | $51.03 | 100 | — | — |
| 2007-01-26 | $40.90 | $51.84 | 2,600 | — | — |
| 2007-01-25 | $40.98 | $51.94 | 1,600 | — | — |
| 2007-01-24 | $40.49 | $51.32 | 1,100 | — | — |
| 2007-01-23 | $40.99 | $51.95 | 1,000 | — | — |
| 2007-01-22 | $41.08 | $52.07 | 900 | — | — |
| 2007-01-19 | $41.74 | $52.90 | 1,100 | — | — |
| 2007-01-18 | $41.36 | $52.42 | 2,200 | — | — |
| 2007-01-17 | $40.98 | $51.94 | 900 | — | — |
| 2007-01-16 | $40.98 | $51.94 | 0 | — | — |
| 2007-01-12 | $40.98 | $51.94 | 400 | — | — |
| 2007-01-11 | $40.54 | $51.38 | 0 | — | — |
| 2007-01-10 | $40.54 | $51.38 | 800 | — | — |
| 2007-01-09 | $40.02 | $50.72 | 600 | — | — |
| 2007-01-08 | $40.00 | $50.70 | 200 | — | — |
| 2007-01-05 | $39.76 | $50.39 | 500 | — | — |
| 2007-01-04 | $40.49 | $51.32 | 300 | — | — |
| 2007-01-03 | $40.50 | $51.33 | 7,500 | — | — |