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
- 2005-01-27 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 | $31.60 | $31.60 | 3,203 | — | — |
| 2007-12-28 | $32.80 | $32.80 | 3,365 | — | — |
| 2007-12-27 | $32.00 | $32.00 | 2,153 | — | — |
| 2007-12-26 | $33.20 | $33.20 | 2,110 | — | — |
| 2007-12-24 | $34.40 | $34.40 | 618 | — | — |
| 2007-12-21 | $35.20 | $35.20 | 2,923 | — | — |
| 2007-12-20 | $33.60 | $33.60 | 3,670 | — | — |
| 2007-12-19 | $31.20 | $31.20 | 873 | — | — |
| 2007-12-18 | $31.60 | $31.60 | 1,675 | — | — |
| 2007-12-17 | $32.40 | $32.40 | 2,588 | — | — |
| 2007-12-14 | $32.00 | $32.00 | 1,023 | — | — |
| 2007-12-13 | $31.20 | $31.20 | 1,780 | — | — |
| 2007-12-12 | $30.00 | $30.00 | 3,708 | — | — |
| 2007-12-11 | $32.40 | $32.40 | 2,363 | — | — |
| 2007-12-10 | $32.80 | $32.80 | 1,295 | — | — |
| 2007-12-07 | $36.00 | $36.00 | 1,143 | — | — |
| 2007-12-06 | $32.80 | $32.80 | 1,505 | — | — |
| 2007-12-05 | $35.20 | $35.20 | 1,010 | — | — |
| 2007-12-04 | $34.00 | $34.00 | 1,345 | — | — |
| 2007-12-03 | $34.00 | $34.00 | 1,863 | — | — |
| 2007-11-30 | $36.80 | $36.80 | 1,363 | — | — |
| 2007-11-29 | $38.00 | $38.00 | 148 | — | — |
| 2007-11-28 | $37.60 | $37.60 | 1,558 | — | — |
| 2007-11-27 | $36.00 | $36.00 | 1,060 | — | — |
| 2007-11-26 | $36.40 | $36.40 | 335 | — | — |
| 2007-11-23 | $35.60 | $35.60 | 750 | — | — |
| 2007-11-21 | $35.60 | $35.60 | 750 | — | — |
| 2007-11-20 | $36.40 | $36.40 | 385 | — | — |
| 2007-11-19 | $37.60 | $37.60 | 1,293 | — | — |
| 2007-11-16 | $38.00 | $38.00 | 845 | — | — |
| 2007-11-15 | $38.80 | $38.80 | 650 | — | — |
| 2007-11-14 | $39.20 | $39.20 | 583 | — | — |
| 2007-11-13 | $40.00 | $40.00 | 1,040 | — | — |
| 2007-11-12 | $38.80 | $38.80 | 790 | — | — |
| 2007-11-09 | $40.40 | $40.40 | 6,635 | — | — |
| 2007-11-08 | $41.60 | $41.60 | 2,340 | — | — |
| 2007-11-07 | $43.20 | $43.20 | 988 | — | — |
| 2007-11-06 | $43.20 | $43.20 | 875 | — | — |
| 2007-11-05 | $41.20 | $41.20 | 3,105 | — | — |
| 2007-11-02 | $43.60 | $43.60 | 2,440 | — | — |
| 2007-11-01 | $46.00 | $46.00 | 2,383 | — | — |
| 2007-10-31 | $44.80 | $44.80 | 1,553 | — | — |
| 2007-10-30 | $45.20 | $45.20 | 1,683 | — | — |
| 2007-10-29 | $46.00 | $46.00 | 1,010 | — | — |
| 2007-10-26 | $46.00 | $46.00 | 1,745 | — | — |
| 2007-10-25 | $45.20 | $45.20 | 4,543 | — | — |
| 2007-10-24 | $44.00 | $44.00 | 778 | — | — |
| 2007-10-23 | $43.20 | $43.20 | 1,955 | — | — |
| 2007-10-22 | $45.20 | $45.20 | 2,343 | — | — |
| 2007-10-19 | $47.60 | $47.60 | 1,175 | — | — |
| 2007-10-18 | $47.60 | $47.60 | 2,090 | — | — |
| 2007-10-17 | $48.00 | $48.00 | 753 | — | — |
| 2007-10-16 | $47.60 | $47.60 | 1,120 | — | — |
| 2007-10-15 | $48.40 | $48.40 | 1,958 | — | — |
| 2007-10-12 | $46.80 | $46.80 | 2,063 | — | — |
| 2007-10-11 | $47.60 | $47.60 | 3,578 | — | — |
| 2007-10-10 | $46.00 | $46.00 | 2,130 | — | — |
| 2007-10-09 | $44.00 | $44.00 | 2,453 | — | — |
| 2007-10-08 | $45.20 | $45.20 | 1,288 | — | — |
| 2007-10-05 | $42.00 | $42.00 | 588 | — | — |
| 2007-10-04 | $42.00 | $42.00 | 1,308 | — | — |
| 2007-10-03 | $42.00 | $42.00 | 2,325 | — | — |
| 2007-10-02 | $39.20 | $39.20 | 580 | — | — |
| 2007-10-01 | $39.60 | $39.60 | 395 | — | — |
| 2007-09-28 | $40.40 | $40.40 | 1,590 | — | — |
| 2007-09-27 | $38.00 | $38.00 | 1,878 | — | — |
| 2007-09-26 | $34.80 | $34.80 | 1,245 | — | — |
| 2007-09-25 | $36.40 | $36.40 | 878 | — | — |
| 2007-09-24 | $36.80 | $36.80 | 2,290 | — | — |
| 2007-09-21 | $38.80 | $38.80 | 2,175 | — | — |
| 2007-09-20 | $39.60 | $39.60 | 2,030 | — | — |
| 2007-09-19 | $39.20 | $39.20 | 1,820 | — | — |
| 2007-09-18 | $39.60 | $39.60 | 2,995 | — | — |
| 2007-09-17 | $40.40 | $40.40 | 2,510 | — | — |
| 2007-09-14 | $41.20 | $41.20 | 3,780 | — | — |
| 2007-09-13 | $41.60 | $41.60 | 4,430 | — | — |
| 2007-09-12 | $41.60 | $41.60 | 5,550 | — | — |
| 2007-09-11 | $40.00 | $40.00 | 3,423 | — | — |
| 2007-09-10 | $38.00 | $38.00 | 1,980 | — | — |
| 2007-09-07 | $38.40 | $38.40 | 3,305 | — | — |
| 2007-09-06 | $39.60 | $39.60 | 6,748 | — | — |
| 2007-09-05 | $40.00 | $40.00 | 10,393 | — | — |
| 2007-09-04 | $37.20 | $37.20 | 8,088 | — | — |
| 2007-08-31 | $34.80 | $34.80 | 2,410 | — | — |
| 2007-08-30 | $34.40 | $34.40 | 5,008 | — | — |
| 2007-08-29 | $31.60 | $31.60 | 2,973 | — | — |
| 2007-08-28 | $30.40 | $30.40 | 5,423 | — | — |
| 2007-08-27 | $34.40 | $34.40 | 2,478 | — | — |
| 2007-08-24 | $33.20 | $33.20 | 1,770 | — | — |
| 2007-08-23 | $33.20 | $33.20 | 5,615 | — | — |
| 2007-08-22 | $32.40 | $32.40 | 3,463 | — | — |
| 2007-08-21 | $32.80 | $32.80 | 1,793 | — | — |
| 2007-08-20 | $32.00 | $32.00 | 7,725 | — | — |
| 2007-08-17 | $30.40 | $30.40 | 4,100 | — | — |
| 2007-08-16 | $31.60 | $31.60 | 18,118 | — | — |
| 2007-08-15 | $33.20 | $33.20 | 4,843 | — | — |
| 2007-08-14 | $33.60 | $33.60 | 3,673 | — | — |
| 2007-08-13 | $35.20 | $35.20 | 8,035 | — | — |
| 2007-08-10 | $35.20 | $35.20 | 6,260 | — | — |
| 2007-08-09 | $36.00 | $36.00 | 7,465 | — | — |
| 2007-08-08 | $38.00 | $38.00 | 7,213 | — | — |
| 2007-08-07 | $38.80 | $38.80 | 7,290 | — | — |
| 2007-08-06 | $40.00 | $40.00 | 5,338 | — | — |
| 2007-08-03 | $40.00 | $40.00 | 3,018 | — | — |
| 2007-08-02 | $40.00 | $40.00 | 4,425 | — | — |
| 2007-08-01 | $40.00 | $40.00 | 3,640 | — | — |
| 2007-07-31 | $43.20 | $43.20 | 1,165 | — | — |
| 2007-07-30 | $42.00 | $42.00 | 2,325 | — | — |
| 2007-07-27 | $46.40 | $46.40 | 1,033 | — | — |
| 2007-07-26 | $44.80 | $44.80 | 3,360 | — | — |
| 2007-07-25 | $46.00 | $46.00 | 1,490 | — | — |
| 2007-07-24 | $46.80 | $46.80 | 2,138 | — | — |
| 2007-07-23 | $47.60 | $47.60 | 2,648 | — | — |
| 2007-07-20 | $48.00 | $48.00 | 2,055 | — | — |
| 2007-07-19 | $47.60 | $47.60 | 6,945 | — | — |
| 2007-07-18 | $46.00 | $46.00 | 6,453 | — | — |
| 2007-07-17 | $45.20 | $45.20 | 8,635 | — | — |
| 2007-07-16 | $47.60 | $47.60 | 5,143 | — | — |
| 2007-07-13 | $48.00 | $48.00 | 4,778 | — | — |
| 2007-07-12 | $45.60 | $45.60 | 6,910 | — | — |
| 2007-07-11 | $46.00 | $46.00 | 4,445 | — | — |
| 2007-07-10 | $46.40 | $46.40 | 5,345 | — | — |
| 2007-07-09 | $48.00 | $48.00 | 5,395 | — | — |
| 2007-07-06 | $50.00 | $50.00 | 4,733 | — | — |
| 2007-07-05 | $49.20 | $49.20 | 6,933 | — | — |
| 2007-07-03 | $50.00 | $50.00 | 15,780 | — | — |
| 2007-07-02 | $47.20 | $47.20 | 40,430 | — | — |
| 2007-06-29 | $60.80 | $60.80 | 1,773 | — | — |
| 2007-06-28 | $60.40 | $60.40 | 2,990 | — | — |
| 2007-06-27 | $55.20 | $55.20 | 1,758 | — | — |
| 2007-06-26 | $58.00 | $58.00 | 1,983 | — | — |
| 2007-06-25 | $58.80 | $58.80 | 1,358 | — | — |
| 2007-06-22 | $58.00 | $58.00 | 1,328 | — | — |
| 2007-06-21 | $58.00 | $58.00 | 1,443 | — | — |
| 2007-06-20 | $59.20 | $59.20 | 548 | — | — |
| 2007-06-19 | $60.80 | $60.80 | 3,070 | — | — |
| 2007-06-18 | $57.60 | $57.60 | 378 | — | — |
| 2007-06-15 | $59.20 | $59.20 | 1,535 | — | — |
| 2007-06-14 | $56.40 | $56.40 | 5,123 | — | — |
| 2007-06-13 | $57.20 | $57.20 | 4,065 | — | — |
| 2007-06-12 | $58.40 | $58.40 | 1,913 | — | — |
| 2007-06-11 | $58.40 | $58.40 | 1,493 | — | — |
| 2007-06-08 | $58.40 | $58.40 | 2,558 | — | — |
| 2007-06-07 | $60.00 | $60.00 | 1,808 | — | — |
| 2007-06-06 | $59.20 | $59.20 | 1,148 | — | — |
| 2007-06-05 | $58.80 | $58.80 | 1,415 | — | — |
| 2007-06-04 | $58.40 | $58.40 | 2,540 | — | — |
| 2007-06-01 | $59.60 | $59.60 | 3,000 | — | — |
| 2007-05-31 | $60.00 | $60.00 | 6,918 | — | — |
| 2007-05-30 | $58.40 | $58.40 | 5,373 | — | — |
| 2007-05-29 | $57.20 | $57.20 | 5,213 | — | — |
| 2007-05-25 | $60.40 | $60.40 | 1,335 | — | — |
| 2007-05-24 | $60.80 | $60.80 | 3,365 | — | — |
| 2007-05-23 | $59.60 | $59.60 | 2,263 | — | — |
| 2007-05-22 | $59.60 | $59.60 | 4,193 | — | — |
| 2007-05-21 | $62.80 | $62.80 | 3,200 | — | — |
| 2007-05-18 | $62.00 | $62.00 | 3,403 | — | — |
| 2007-05-17 | $61.20 | $61.20 | 7,428 | — | — |
| 2007-05-16 | $63.60 | $63.60 | 6,258 | — | — |
| 2007-05-15 | $63.60 | $63.60 | 1,658 | — | — |
| 2007-05-14 | $62.00 | $62.00 | 6,740 | — | — |
| 2007-05-11 | $65.20 | $65.20 | 1,945 | — | — |
| 2007-05-10 | $65.60 | $65.60 | 3,343 | — | — |
| 2007-05-09 | $66.00 | $66.00 | 2,888 | — | — |
| 2007-05-08 | $66.80 | $66.80 | 908 | — | — |
| 2007-05-07 | $66.40 | $66.40 | 1,170 | — | — |
| 2007-05-04 | $66.80 | $66.80 | 2,118 | — | — |
| 2007-05-03 | $64.80 | $64.80 | 3,300 | — | — |
| 2007-05-02 | $65.20 | $65.20 | 5,240 | — | — |
| 2007-05-01 | $68.00 | $68.00 | 3,570 | — | — |
| 2007-04-30 | $70.80 | $70.80 | 6,440 | — | — |
| 2007-04-27 | $71.20 | $71.20 | 5,078 | — | — |
| 2007-04-26 | $67.20 | $67.20 | 4,515 | — | — |
| 2007-04-25 | $68.80 | $68.80 | 1,255 | — | — |
| 2007-04-24 | $69.60 | $69.60 | 1,390 | — | — |
| 2007-04-23 | $70.00 | $70.00 | 3,535 | — | — |
| 2007-04-20 | $71.60 | $71.60 | 3,140 | — | — |
| 2007-04-19 | $71.20 | $71.20 | 2,180 | — | — |
| 2007-04-18 | $69.20 | $69.20 | 3,245 | — | — |
| 2007-04-17 | $71.60 | $71.60 | 3,060 | — | — |
| 2007-04-16 | $71.60 | $71.60 | 10,803 | — | — |
| 2007-04-13 | $76.00 | $76.00 | 4,250 | — | — |
| 2007-04-12 | $75.20 | $75.20 | 6,708 | — | — |
| 2007-04-11 | $75.20 | $75.20 | 11,535 | — | — |
| 2007-04-10 | $76.00 | $76.00 | 13,250 | — | — |
| 2007-04-09 | $75.60 | $75.60 | 6,548 | — | — |
| 2007-04-05 | $75.20 | $75.20 | 30,620 | — | — |
| 2007-04-04 | $90.00 | $90.00 | 70,385 | — | — |
| 2007-04-03 | $81.60 | $81.60 | 0 | — | — |
| 2007-04-02 | $81.60 | $81.60 | 0 | — | — |
| 2007-03-30 | $81.60 | $81.60 | 10,708 | — | — |
| 2007-03-29 | $80.00 | $80.00 | 30,478 | — | — |
| 2007-03-28 | $76.00 | $76.00 | 17,978 | — | — |
| 2007-03-27 | $75.60 | $75.60 | 6,778 | — | — |
| 2007-03-26 | $74.00 | $74.00 | 6,020 | — | — |
| 2007-03-23 | $69.60 | $69.60 | 2,243 | — | — |
| 2007-03-22 | $72.00 | $72.00 | 4,223 | — | — |
| 2007-03-21 | $73.20 | $73.20 | 3,378 | — | — |
| 2007-03-20 | $74.00 | $74.00 | 8,420 | — | — |
| 2007-03-19 | $66.00 | $66.00 | 390 | — | — |
| 2007-03-16 | $65.60 | $65.60 | 840 | — | — |
| 2007-03-15 | $66.00 | $66.00 | 1,153 | — | — |
| 2007-03-14 | $66.80 | $66.80 | 1,043 | — | — |
| 2007-03-13 | $67.20 | $67.20 | 655 | — | — |
| 2007-03-12 | $68.00 | $68.00 | 873 | — | — |
| 2007-03-09 | $64.80 | $64.80 | 1,678 | — | — |
| 2007-03-08 | $64.40 | $64.40 | 2,178 | — | — |
| 2007-03-07 | $64.00 | $64.00 | 1,145 | — | — |
| 2007-03-06 | $66.00 | $66.00 | 563 | — | — |
| 2007-03-05 | $66.80 | $66.80 | 1,033 | — | — |
| 2007-03-02 | $70.00 | $70.00 | 1,248 | — | — |
| 2007-03-01 | $69.20 | $69.20 | 2,983 | — | — |
| 2007-02-28 | $64.00 | $64.00 | 2,023 | — | — |
| 2007-02-27 | $66.80 | $66.80 | 698 | — | — |
| 2007-02-26 | $71.60 | $71.60 | 853 | — | — |
| 2007-02-23 | $69.20 | $69.20 | 973 | — | — |
| 2007-02-22 | $71.60 | $71.60 | 2,088 | — | — |
| 2007-02-21 | $74.80 | $74.80 | 1,578 | — | — |
| 2007-02-20 | $73.60 | $73.60 | 2,355 | — | — |
| 2007-02-16 | $75.20 | $75.20 | 1,668 | — | — |
| 2007-02-15 | $74.00 | $74.00 | 2,040 | — | — |
| 2007-02-14 | $72.00 | $72.00 | 2,193 | — | — |
| 2007-02-13 | $72.00 | $72.00 | 353 | — | — |
| 2007-02-12 | $71.20 | $71.20 | 2,315 | — | — |
| 2007-02-09 | $71.60 | $71.60 | 5,540 | — | — |
| 2007-02-08 | $68.00 | $68.00 | 2,763 | — | — |
| 2007-02-07 | $64.80 | $64.80 | 663 | — | — |
| 2007-02-06 | $66.00 | $66.00 | 708 | — | — |
| 2007-02-05 | $65.60 | $65.60 | 890 | — | — |
| 2007-02-02 | $65.20 | $65.20 | 990 | — | — |
| 2007-02-01 | $65.20 | $65.20 | 1,723 | — | — |
| 2007-01-31 | $63.60 | $63.60 | 3,580 | — | — |
| 2007-01-30 | $65.20 | $65.20 | 970 | — | — |
| 2007-01-29 | $70.00 | $70.00 | 4,573 | — | — |
| 2007-01-26 | $66.00 | $66.00 | 240 | — | — |
| 2007-01-25 | $65.60 | $65.60 | 2,118 | — | — |
| 2007-01-24 | $66.00 | $66.00 | 250 | — | — |
| 2007-01-23 | $65.60 | $65.60 | 1,043 | — | — |
| 2007-01-22 | $66.00 | $66.00 | 1,635 | — | — |
| 2007-01-19 | $66.00 | $66.00 | 623 | — | — |
| 2007-01-18 | $66.80 | $66.80 | 1,220 | — | — |
| 2007-01-17 | $68.00 | $68.00 | 1,635 | — | — |
| 2007-01-16 | $67.20 | $67.20 | 2,748 | — | — |
| 2007-01-12 | $68.80 | $68.80 | 2,650 | — | — |
| 2007-01-11 | $69.20 | $69.20 | 3,170 | — | — |
| 2007-01-10 | $69.20 | $69.20 | 1,143 | — | — |
| 2007-01-09 | $70.40 | $70.40 | 2,225 | — | — |
| 2007-01-08 | $66.40 | $66.40 | 833 | — | — |
| 2007-01-05 | $66.00 | $66.00 | 3,433 | — | — |
| 2007-01-04 | $72.40 | $72.40 | 1,423 | — | — |
| 2007-01-03 | $76.80 | $76.80 | 2,658 | — | — |