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
- 2004-08-16 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 | $29.97 | $32.81 | 209,900 | — | — |
| 2007-12-28 | $30.07 | $32.92 | 324,900 | — | — |
| 2007-12-27 | $30.13 | $32.98 | 225,500 | — | — |
| 2007-12-26 | $30.76 | $33.67 | 159,500 | — | — |
| 2007-12-24 | $30.02 | $32.86 | 92,800 | — | — |
| 2007-12-21 | $29.62 | $32.42 | 387,700 | — | — |
| 2007-12-20 | $29.19 | $31.95 | 287,000 | — | — |
| 2007-12-19 | $29.32 | $32.10 | 213,600 | — | — |
| 2007-12-18 | $29.96 | $32.80 | 274,000 | — | — |
| 2007-12-17 | $30.00 | $32.84 | 499,400 | — | — |
| 2007-12-14 | $30.22 | $33.08 | 365,900 | — | — |
| 2007-12-13 | $30.62 | $33.52 | 229,900 | — | — |
| 2007-12-12 | $30.33 | $33.20 | 328,200 | — | — |
| 2007-12-11 | $29.62 | $32.42 | 377,300 | — | — |
| 2007-12-10 | $31.16 | $34.11 | 202,900 | — | — |
| 2007-12-07 | $30.70 | $33.61 | 243,300 | — | — |
| 2007-12-06 | $30.62 | $33.52 | 280,900 | — | — |
| 2007-12-05 | $29.03 | $31.78 | 367,400 | — | — |
| 2007-12-04 | $28.04 | $30.69 | 388,700 | — | — |
| 2007-12-03 | $28.44 | $31.13 | 264,900 | — | — |
| 2007-11-30 | $28.37 | $30.84 | 589,200 | — | — |
| 2007-11-29 | $28.25 | $30.71 | 317,900 | — | — |
| 2007-11-28 | $28.50 | $30.98 | 437,700 | — | — |
| 2007-11-27 | $27.22 | $29.59 | 467,600 | — | — |
| 2007-11-26 | $26.84 | $29.17 | 279,200 | — | — |
| 2007-11-23 | $29.01 | $31.53 | 91,400 | — | — |
| 2007-11-21 | $27.89 | $30.31 | 393,600 | — | — |
| 2007-11-20 | $28.60 | $31.09 | 459,000 | — | — |
| 2007-11-19 | $29.41 | $31.73 | 428,900 | — | — |
| 2007-11-16 | $31.28 | $33.74 | 256,100 | — | — |
| 2007-11-15 | $31.60 | $34.09 | 255,800 | — | — |
| 2007-11-14 | $32.97 | $35.57 | 195,300 | — | — |
| 2007-11-13 | $33.18 | $35.79 | 209,300 | — | — |
| 2007-11-12 | $31.49 | $33.97 | 296,500 | — | — |
| 2007-11-09 | $32.25 | $34.79 | 280,300 | — | — |
| 2007-11-08 | $32.54 | $35.10 | 449,900 | — | — |
| 2007-11-07 | $33.12 | $35.73 | 333,800 | — | — |
| 2007-11-06 | $35.30 | $38.08 | 203,300 | — | — |
| 2007-11-05 | $33.82 | $36.48 | 594,500 | — | — |
| 2007-11-02 | $33.66 | $36.31 | 488,600 | — | — |
| 2007-11-01 | $34.23 | $36.93 | 352,500 | — | — |
| 2007-10-31 | $37.60 | $40.56 | 339,500 | — | — |
| 2007-10-30 | $36.13 | $38.97 | 283,700 | — | — |
| 2007-10-29 | $36.54 | $39.42 | 272,600 | — | — |
| 2007-10-26 | $35.68 | $38.49 | 261,900 | — | — |
| 2007-10-25 | $36.94 | $39.85 | 555,700 | — | — |
| 2007-10-24 | $38.00 | $40.99 | 482,900 | — | — |
| 2007-10-23 | $37.50 | $40.45 | 322,100 | — | — |
| 2007-10-22 | $35.68 | $38.49 | 295,300 | — | — |
| 2007-10-19 | $35.12 | $37.89 | 294,800 | — | — |
| 2007-10-18 | $36.96 | $39.87 | 405,500 | — | — |
| 2007-10-17 | $37.75 | $40.72 | 218,500 | — | — |
| 2007-10-16 | $38.82 | $41.88 | 128,900 | — | — |
| 2007-10-15 | $39.31 | $42.41 | 214,900 | — | — |
| 2007-10-12 | $40.99 | $44.22 | 159,100 | — | — |
| 2007-10-11 | $39.94 | $43.08 | 215,000 | — | — |
| 2007-10-10 | $40.22 | $43.39 | 179,700 | — | — |
| 2007-10-09 | $40.35 | $43.53 | 219,900 | — | — |
| 2007-10-08 | $40.35 | $43.53 | 193,200 | — | — |
| 2007-10-05 | $40.08 | $43.24 | 376,900 | — | — |
| 2007-10-04 | $38.31 | $41.33 | 229,300 | — | — |
| 2007-10-03 | $39.04 | $42.11 | 135,300 | — | — |
| 2007-10-02 | $39.46 | $42.57 | 272,800 | — | — |
| 2007-10-01 | $38.88 | $41.94 | 224,700 | — | — |
| 2007-09-28 | $37.03 | $39.95 | 177,800 | — | — |
| 2007-09-27 | $37.81 | $40.79 | 182,900 | — | — |
| 2007-09-26 | $36.36 | $39.22 | 120,800 | — | — |
| 2007-09-25 | $35.24 | $38.01 | 122,300 | — | — |
| 2007-09-24 | $35.21 | $37.98 | 169,100 | — | — |
| 2007-09-21 | $35.28 | $38.06 | 168,300 | — | — |
| 2007-09-20 | $35.36 | $38.14 | 191,700 | — | — |
| 2007-09-19 | $36.81 | $39.71 | 330,700 | — | — |
| 2007-09-18 | $34.56 | $37.28 | 358,400 | — | — |
| 2007-09-17 | $33.03 | $35.63 | 244,900 | — | — |
| 2007-09-14 | $34.31 | $37.01 | 234,800 | — | — |
| 2007-09-13 | $33.03 | $35.63 | 257,900 | — | — |
| 2007-09-12 | $32.06 | $34.58 | 277,100 | — | — |
| 2007-09-11 | $31.81 | $34.31 | 193,200 | — | — |
| 2007-09-10 | $31.79 | $34.29 | 157,600 | — | — |
| 2007-09-07 | $32.18 | $34.71 | 140,100 | — | — |
| 2007-09-06 | $33.36 | $35.99 | 244,100 | — | — |
| 2007-09-05 | $32.70 | $35.27 | 460,900 | — | — |
| 2007-09-04 | $33.55 | $36.19 | 277,200 | — | — |
| 2007-08-31 | $33.23 | $35.85 | 360,500 | — | — |
| 2007-08-30 | $31.45 | $33.71 | 290,500 | — | — |
| 2007-08-29 | $31.41 | $33.67 | 357,600 | — | — |
| 2007-08-28 | $31.47 | $33.73 | 262,500 | — | — |
| 2007-08-27 | $33.75 | $36.18 | 149,200 | — | — |
| 2007-08-24 | $33.90 | $36.34 | 235,800 | — | — |
| 2007-08-23 | $33.82 | $36.25 | 276,500 | — | — |
| 2007-08-22 | $35.46 | $38.01 | 320,400 | — | — |
| 2007-08-21 | $35.25 | $37.78 | 321,600 | — | — |
| 2007-08-20 | $34.55 | $37.03 | 311,300 | — | — |
| 2007-08-17 | $34.99 | $37.50 | 713,500 | — | — |
| 2007-08-16 | $31.93 | $34.22 | 641,900 | — | — |
| 2007-08-15 | $31.81 | $34.10 | 522,800 | — | — |
| 2007-08-14 | $31.16 | $33.40 | 234,100 | — | — |
| 2007-08-13 | $33.00 | $35.37 | 428,100 | — | — |
| 2007-08-10 | $31.90 | $34.19 | 706,400 | — | — |
| 2007-08-09 | $31.56 | $33.83 | 720,100 | — | — |
| 2007-08-08 | $32.85 | $35.21 | 850,600 | — | — |
| 2007-08-07 | $31.98 | $34.28 | 496,400 | — | — |
| 2007-08-06 | $32.32 | $34.64 | 637,800 | — | — |
| 2007-08-03 | $31.50 | $33.76 | 609,700 | — | — |
| 2007-08-02 | $33.71 | $36.13 | 689,900 | — | — |
| 2007-08-01 | $32.30 | $34.62 | 612,400 | — | — |
| 2007-07-31 | $34.45 | $36.93 | 470,700 | — | — |
| 2007-07-30 | $34.50 | $36.98 | 455,000 | — | — |
| 2007-07-27 | $36.15 | $38.75 | 552,300 | — | — |
| 2007-07-26 | $35.31 | $37.85 | 675,400 | — | — |
| 2007-07-25 | $37.16 | $39.83 | 329,900 | — | — |
| 2007-07-24 | $37.55 | $40.25 | 359,600 | — | — |
| 2007-07-23 | $40.21 | $43.10 | 529,000 | — | — |
| 2007-07-20 | $39.78 | $42.64 | 386,100 | — | — |
| 2007-07-19 | $41.37 | $44.34 | 709,100 | — | — |
| 2007-07-18 | $37.96 | $40.69 | 276,700 | — | — |
| 2007-07-17 | $38.60 | $41.37 | 221,100 | — | — |
| 2007-07-16 | $38.51 | $41.28 | 289,600 | — | — |
| 2007-07-13 | $38.90 | $41.70 | 360,400 | — | — |
| 2007-07-12 | $38.80 | $41.59 | 425,000 | — | — |
| 2007-07-11 | $38.31 | $41.06 | 643,100 | — | — |
| 2007-07-10 | $39.64 | $42.49 | 478,500 | — | — |
| 2007-07-09 | $41.35 | $44.32 | 289,900 | — | — |
| 2007-07-06 | $42.70 | $45.77 | 243,400 | — | — |
| 2007-07-05 | $42.88 | $45.96 | 218,300 | — | — |
| 2007-07-03 | $42.41 | $45.46 | 222,000 | — | — |
| 2007-07-02 | $43.00 | $46.09 | 324,400 | — | — |
| 2007-06-29 | $43.45 | $46.57 | 224,300 | — | — |
| 2007-06-28 | $44.20 | $47.38 | 338,000 | — | — |
| 2007-06-27 | $43.17 | $46.27 | 636,500 | — | — |
| 2007-06-26 | $43.39 | $46.51 | 326,700 | — | — |
| 2007-06-25 | $43.57 | $46.70 | 475,600 | — | — |
| 2007-06-22 | $43.99 | $47.15 | 379,200 | — | — |
| 2007-06-21 | $46.15 | $49.47 | 294,700 | — | — |
| 2007-06-20 | $46.88 | $50.25 | 255,800 | — | — |
| 2007-06-19 | $47.50 | $50.91 | 300,200 | — | — |
| 2007-06-18 | $47.93 | $51.37 | 326,100 | — | — |
| 2007-06-15 | $48.26 | $51.73 | 231,700 | — | — |
| 2007-06-14 | $47.36 | $50.76 | 271,500 | — | — |
| 2007-06-13 | $46.75 | $50.11 | 169,900 | — | — |
| 2007-06-12 | $46.22 | $49.54 | 244,400 | — | — |
| 2007-06-11 | $47.77 | $51.20 | 189,900 | — | — |
| 2007-06-08 | $47.51 | $50.92 | 416,300 | — | — |
| 2007-06-07 | $48.36 | $51.84 | 400,100 | — | — |
| 2007-06-06 | $51.17 | $54.85 | 226,100 | — | — |
| 2007-06-05 | $51.69 | $55.41 | 231,700 | — | — |
| 2007-06-04 | $52.21 | $55.96 | 137,200 | — | — |
| 2007-06-01 | $51.67 | $55.38 | 221,200 | — | — |
| 2007-05-31 | $51.99 | $55.73 | 467,600 | — | — |
| 2007-05-30 | $51.46 | $54.94 | 279,600 | — | — |
| 2007-05-29 | $50.62 | $54.05 | 226,200 | — | — |
| 2007-05-25 | $49.77 | $53.14 | 261,000 | — | — |
| 2007-05-24 | $49.67 | $53.03 | 282,100 | — | — |
| 2007-05-23 | $52.40 | $55.95 | 254,300 | — | — |
| 2007-05-22 | $51.88 | $55.39 | 123,000 | — | — |
| 2007-05-21 | $51.18 | $54.65 | 294,100 | — | — |
| 2007-05-18 | $50.35 | $53.76 | 275,200 | — | — |
| 2007-05-17 | $50.88 | $54.33 | 286,200 | — | — |
| 2007-05-16 | $51.99 | $55.51 | 291,100 | — | — |
| 2007-05-15 | $53.00 | $56.59 | 202,400 | — | — |
| 2007-05-14 | $53.51 | $57.13 | 257,200 | — | — |
| 2007-05-11 | $53.99 | $57.65 | 182,100 | — | — |
| 2007-05-10 | $53.87 | $57.52 | 287,100 | — | — |
| 2007-05-09 | $55.69 | $59.46 | 137,600 | — | — |
| 2007-05-08 | $55.55 | $59.31 | 217,500 | — | — |
| 2007-05-07 | $55.55 | $59.31 | 324,700 | — | — |
| 2007-05-04 | $55.35 | $59.10 | 220,200 | — | — |
| 2007-05-03 | $54.62 | $58.32 | 235,000 | — | — |
| 2007-05-02 | $52.59 | $56.15 | 290,500 | — | — |
| 2007-05-01 | $52.00 | $55.52 | 319,100 | — | — |
| 2007-04-30 | $51.31 | $54.78 | 388,300 | — | — |
| 2007-04-27 | $51.62 | $55.12 | 371,100 | — | — |
| 2007-04-26 | $52.16 | $55.69 | 1,283,800 | — | — |
| 2007-04-25 | $44.96 | $48.00 | 137,100 | — | — |
| 2007-04-24 | $44.31 | $47.31 | 183,100 | — | — |
| 2007-04-23 | $43.96 | $46.94 | 116,800 | — | — |
| 2007-04-20 | $43.30 | $46.23 | 95,800 | — | — |
| 2007-04-19 | $42.59 | $45.47 | 120,400 | — | — |
| 2007-04-18 | $42.85 | $45.75 | 83,000 | — | — |
| 2007-04-17 | $43.24 | $46.17 | 155,600 | — | — |
| 2007-04-16 | $42.69 | $45.58 | 146,500 | — | — |
| 2007-04-13 | $41.49 | $44.30 | 62,000 | — | — |
| 2007-04-12 | $40.90 | $43.67 | 86,700 | — | — |
| 2007-04-11 | $40.79 | $43.55 | 157,300 | — | — |
| 2007-04-10 | $41.62 | $44.44 | 128,100 | — | — |
| 2007-04-09 | $41.71 | $44.53 | 129,100 | — | — |
| 2007-04-05 | $41.93 | $44.77 | 93,000 | — | — |
| 2007-04-04 | $42.22 | $45.08 | 136,000 | — | — |
| 2007-04-03 | $43.01 | $45.92 | 185,400 | — | — |
| 2007-04-02 | $42.55 | $45.43 | 191,200 | — | — |
| 2007-03-30 | $43.08 | $46.00 | 206,900 | — | — |
| 2007-03-29 | $42.34 | $44.99 | 94,100 | — | — |
| 2007-03-28 | $41.52 | $44.12 | 54,500 | — | — |
| 2007-03-27 | $42.06 | $44.70 | 78,800 | — | — |
| 2007-03-26 | $42.81 | $45.49 | 101,500 | — | — |
| 2007-03-23 | $42.75 | $45.43 | 143,200 | — | — |
| 2007-03-22 | $43.38 | $46.10 | 121,200 | — | — |
| 2007-03-21 | $43.18 | $45.89 | 102,100 | — | — |
| 2007-03-20 | $42.26 | $44.91 | 155,600 | — | — |
| 2007-03-19 | $41.64 | $44.25 | 269,900 | — | — |
| 2007-03-16 | $40.52 | $43.06 | 191,500 | — | — |
| 2007-03-15 | $40.74 | $43.29 | 95,500 | — | — |
| 2007-03-14 | $39.71 | $42.20 | 183,500 | — | — |
| 2007-03-13 | $39.47 | $41.94 | 360,100 | — | — |
| 2007-03-12 | $40.70 | $43.25 | 194,600 | — | — |
| 2007-03-09 | $40.58 | $43.12 | 123,700 | — | — |
| 2007-03-08 | $40.63 | $43.18 | 162,700 | — | — |
| 2007-03-07 | $40.14 | $42.66 | 214,800 | — | — |
| 2007-03-06 | $40.36 | $42.89 | 296,500 | — | — |
| 2007-03-05 | $38.59 | $41.01 | 421,500 | — | — |
| 2007-03-02 | $41.01 | $43.58 | 299,600 | — | — |
| 2007-03-01 | $41.41 | $44.00 | 215,400 | — | — |
| 2007-02-28 | $41.75 | $44.37 | 341,700 | — | — |
| 2007-02-27 | $41.20 | $43.78 | 487,700 | — | — |
| 2007-02-26 | $43.42 | $46.14 | 700,600 | — | — |
| 2007-02-23 | $46.17 | $49.06 | 183,500 | — | — |
| 2007-02-22 | $47.20 | $50.16 | 268,700 | — | — |
| 2007-02-21 | $47.99 | $51.00 | 235,500 | — | — |
| 2007-02-20 | $48.80 | $51.86 | 382,600 | — | — |
| 2007-02-16 | $47.20 | $50.16 | 155,200 | — | — |
| 2007-02-15 | $47.03 | $49.98 | 83,100 | — | — |
| 2007-02-14 | $46.95 | $49.89 | 237,100 | — | — |
| 2007-02-13 | $46.69 | $49.62 | 235,300 | — | — |
| 2007-02-12 | $46.34 | $49.24 | 935,200 | — | — |
| 2007-02-09 | $47.33 | $50.30 | 527,000 | — | — |
| 2007-02-08 | $51.66 | $54.90 | 225,100 | — | — |
| 2007-02-07 | $51.19 | $54.40 | 575,900 | — | — |
| 2007-02-06 | $52.65 | $55.95 | 245,000 | — | — |
| 2007-02-05 | $51.23 | $54.44 | 268,200 | — | — |
| 2007-02-02 | $50.86 | $54.05 | 353,600 | — | — |
| 2007-02-01 | $49.27 | $52.36 | 333,700 | — | — |
| 2007-01-31 | $48.75 | $51.80 | 137,400 | — | — |
| 2007-01-30 | $47.97 | $50.98 | 149,400 | — | — |
| 2007-01-29 | $47.19 | $50.15 | 237,000 | — | — |
| 2007-01-26 | $47.75 | $50.74 | 263,200 | — | — |
| 2007-01-25 | $48.47 | $51.51 | 425,000 | — | — |
| 2007-01-24 | $45.83 | $48.70 | 158,500 | — | — |
| 2007-01-23 | $45.75 | $48.62 | 165,800 | — | — |
| 2007-01-22 | $45.30 | $48.14 | 333,900 | — | — |
| 2007-01-19 | $46.55 | $49.47 | 162,900 | — | — |
| 2007-01-18 | $46.39 | $49.30 | 153,000 | — | — |
| 2007-01-17 | $47.10 | $50.05 | 172,100 | — | — |
| 2007-01-16 | $47.47 | $50.44 | 300,800 | — | — |
| 2007-01-12 | $46.80 | $49.73 | 207,800 | — | — |
| 2007-01-11 | $46.40 | $49.31 | 248,000 | — | — |
| 2007-01-10 | $43.71 | $46.45 | 120,200 | — | — |
| 2007-01-09 | $43.30 | $46.01 | 251,300 | — | — |
| 2007-01-08 | $41.77 | $44.39 | 323,500 | — | — |
| 2007-01-05 | $43.07 | $45.77 | 715,700 | — | — |
| 2007-01-04 | $42.85 | $45.54 | 327,700 | — | — |
| 2007-01-03 | $40.62 | $43.17 | 357,900 | — | — |