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
- 1999-06-11 to 2026-09-03
- 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 | $31.20 | $37.29 | 114,908 | — | — |
| 2007-12-28 | $31.92 | $38.15 | 109,208 | — | — |
| 2007-12-27 | $32.64 | $39.01 | 82,108 | — | — |
| 2007-12-26 | $34.56 | $41.30 | 104,400 | — | — |
| 2007-12-24 | $32.28 | $38.58 | 73,408 | — | — |
| 2007-12-21 | $29.76 | $35.57 | 170,033 | — | — |
| 2007-12-20 | $30.12 | $36.00 | 82,450 | — | — |
| 2007-12-19 | $30.24 | $36.14 | 118,850 | — | — |
| 2007-12-18 | $30.60 | $36.57 | 76,292 | — | — |
| 2007-12-17 | $30.00 | $35.85 | 82,558 | — | — |
| 2007-12-14 | $30.84 | $36.86 | 105,333 | — | — |
| 2007-12-13 | $29.76 | $35.57 | 53,975 | — | — |
| 2007-12-12 | $30.12 | $36.00 | 106,608 | — | — |
| 2007-12-11 | $30.36 | $36.28 | 103,525 | — | — |
| 2007-12-10 | $31.44 | $37.57 | 77,883 | — | — |
| 2007-12-07 | $32.40 | $38.72 | 79,100 | — | — |
| 2007-12-06 | $33.24 | $39.73 | 102,158 | — | — |
| 2007-12-05 | $30.96 | $37.00 | 45,850 | — | — |
| 2007-12-04 | $29.88 | $35.71 | 78,042 | — | — |
| 2007-12-03 | $30.24 | $36.14 | 114,767 | — | — |
| 2007-11-30 | $33.00 | $39.44 | 71,283 | — | — |
| 2007-11-29 | $32.64 | $39.01 | 80,167 | — | — |
| 2007-11-28 | $30.96 | $37.00 | 121,625 | — | — |
| 2007-11-27 | $32.04 | $38.29 | 49,908 | — | — |
| 2007-11-26 | $32.76 | $39.15 | 83,933 | — | — |
| 2007-11-23 | $34.92 | $41.73 | 46,517 | — | — |
| 2007-11-21 | $32.52 | $38.87 | 90,275 | — | — |
| 2007-11-20 | $32.40 | $38.72 | 102,692 | — | — |
| 2007-11-19 | $34.20 | $40.87 | 103,383 | — | — |
| 2007-11-16 | $35.88 | $42.88 | 127,550 | — | — |
| 2007-11-15 | $36.84 | $44.03 | 373,408 | — | — |
| 2007-11-14 | $35.28 | $42.16 | 181,825 | — | — |
| 2007-11-13 | $37.92 | $45.32 | 171,367 | — | — |
| 2007-11-12 | $38.52 | $46.04 | 191,900 | — | — |
| 2007-11-09 | $38.52 | $46.04 | 89,342 | — | — |
| 2007-11-08 | $41.88 | $50.05 | 141,483 | — | — |
| 2007-11-07 | $44.04 | $52.63 | 76,625 | — | — |
| 2007-11-06 | $46.44 | $55.50 | 51,908 | — | — |
| 2007-11-05 | $45.48 | $54.35 | 122,425 | — | — |
| 2007-11-02 | $46.08 | $55.07 | 96,467 | — | — |
| 2007-11-01 | $46.32 | $55.36 | 104,492 | — | — |
| 2007-10-31 | $47.52 | $56.79 | 382,725 | — | — |
| 2007-10-30 | $45.96 | $54.93 | 441,042 | — | — |
| 2007-10-29 | $49.80 | $59.52 | 117,367 | — | — |
| 2007-10-26 | $50.52 | $60.38 | 126,542 | — | — |
| 2007-10-25 | $52.44 | $62.67 | 74,208 | — | — |
| 2007-10-24 | $52.80 | $63.10 | 67,800 | — | — |
| 2007-10-23 | $55.32 | $66.11 | 117,450 | — | — |
| 2007-10-22 | $53.40 | $63.82 | 83,342 | — | — |
| 2007-10-19 | $55.32 | $66.11 | 121,967 | — | — |
| 2007-10-18 | $58.44 | $69.84 | 38,225 | — | — |
| 2007-10-17 | $58.08 | $69.41 | 51,458 | — | — |
| 2007-10-16 | $58.20 | $69.56 | 55,867 | — | — |
| 2007-10-15 | $59.16 | $70.70 | 83,967 | — | — |
| 2007-10-12 | $58.80 | $70.27 | 57,842 | — | — |
| 2007-10-11 | $60.00 | $71.71 | 107,758 | — | — |
| 2007-10-10 | $61.32 | $73.28 | 156,275 | — | — |
| 2007-10-09 | $59.88 | $71.56 | 75,100 | — | — |
| 2007-10-08 | $58.56 | $69.99 | 50,017 | — | — |
| 2007-10-05 | $59.16 | $70.70 | 80,425 | — | — |
| 2007-10-04 | $56.76 | $67.84 | 48,417 | — | — |
| 2007-10-03 | $55.80 | $66.69 | 100,917 | — | — |
| 2007-10-02 | $54.48 | $65.11 | 61,100 | — | — |
| 2007-10-01 | $52.44 | $62.67 | 55,983 | — | — |
| 2007-09-28 | $52.56 | $62.82 | 121,275 | — | — |
| 2007-09-27 | $53.04 | $63.39 | 93,867 | — | — |
| 2007-09-26 | $52.44 | $62.67 | 54,183 | — | — |
| 2007-09-25 | $51.60 | $61.67 | 51,075 | — | — |
| 2007-09-24 | $52.08 | $62.24 | 50,550 | — | — |
| 2007-09-21 | $53.52 | $63.96 | 73,550 | — | — |
| 2007-09-20 | $53.16 | $63.53 | 85,583 | — | — |
| 2007-09-19 | $53.52 | $63.96 | 86,475 | — | — |
| 2007-09-18 | $51.48 | $61.52 | 128,117 | — | — |
| 2007-09-17 | $51.24 | $61.24 | 108,825 | — | — |
| 2007-09-14 | $52.20 | $62.39 | 81,892 | — | — |
| 2007-09-13 | $52.68 | $62.96 | 62,417 | — | — |
| 2007-09-12 | $53.52 | $63.96 | 92,733 | — | — |
| 2007-09-11 | $54.12 | $64.68 | 70,525 | — | — |
| 2007-09-10 | $53.28 | $63.68 | 85,467 | — | — |
| 2007-09-07 | $54.00 | $64.54 | 63,317 | — | — |
| 2007-09-06 | $54.84 | $65.54 | 51,692 | — | — |
| 2007-09-05 | $55.08 | $65.83 | 91,550 | — | — |
| 2007-09-04 | $56.04 | $66.97 | 124,350 | — | — |
| 2007-08-31 | $54.24 | $64.82 | 137,008 | — | — |
| 2007-08-30 | $53.88 | $64.39 | 91,058 | — | — |
| 2007-08-29 | $55.68 | $66.54 | 60,942 | — | — |
| 2007-08-28 | $54.12 | $64.68 | 64,250 | — | — |
| 2007-08-27 | $57.00 | $68.12 | 52,067 | — | — |
| 2007-08-24 | $58.44 | $69.84 | 78,392 | — | — |
| 2007-08-23 | $57.48 | $68.70 | 142,250 | — | — |
| 2007-08-22 | $57.84 | $69.13 | 90,767 | — | — |
| 2007-08-21 | $53.64 | $64.11 | 94,817 | — | — |
| 2007-08-20 | $54.36 | $64.97 | 95,317 | — | — |
| 2007-08-17 | $52.32 | $62.53 | 141,442 | — | — |
| 2007-08-16 | $53.04 | $63.39 | 212,133 | — | — |
| 2007-08-15 | $54.96 | $65.68 | 108,492 | — | — |
| 2007-08-14 | $55.92 | $66.83 | 104,508 | — | — |
| 2007-08-13 | $58.08 | $69.41 | 157,092 | — | — |
| 2007-08-10 | $59.76 | $71.42 | 238,600 | — | — |
| 2007-08-09 | $60.36 | $72.14 | 324,058 | — | — |
| 2007-08-08 | $68.88 | $82.32 | 468,350 | — | — |
| 2007-08-07 | $66.36 | $79.31 | 210,583 | — | — |
| 2007-08-06 | $64.32 | $76.87 | 412,500 | — | — |
| 2007-08-03 | $65.16 | $77.87 | 367,467 | — | — |
| 2007-08-02 | $64.20 | $76.73 | 265,750 | — | — |
| 2007-08-01 | $62.64 | $74.86 | 176,892 | — | — |
| 2007-07-31 | $63.12 | $75.44 | 109,775 | — | — |
| 2007-07-30 | $65.64 | $78.45 | 97,500 | — | — |
| 2007-07-27 | $64.68 | $77.30 | 122,192 | — | — |
| 2007-07-26 | $64.92 | $77.59 | 200,683 | — | — |
| 2007-07-25 | $68.28 | $81.60 | 218,275 | — | — |
| 2007-07-24 | $69.36 | $82.89 | 1,094,133 | — | — |
| 2007-07-23 | $72.12 | $86.19 | 271,017 | — | — |
| 2007-07-20 | $74.76 | $89.35 | 182,583 | — | — |
| 2007-07-19 | $78.36 | $93.65 | 105,850 | — | — |
| 2007-07-18 | $77.40 | $92.50 | 117,192 | — | — |
| 2007-07-17 | $77.52 | $92.65 | 124,483 | — | — |
| 2007-07-16 | $77.40 | $92.50 | 247,033 | — | — |
| 2007-07-13 | $76.68 | $91.64 | 138,692 | — | — |
| 2007-07-12 | $77.16 | $92.22 | 147,142 | — | — |
| 2007-07-11 | $76.08 | $90.92 | 308,392 | — | — |
| 2007-07-10 | $74.16 | $88.63 | 154,550 | — | — |
| 2007-07-09 | $74.16 | $88.63 | 230,725 | — | — |
| 2007-07-06 | $72.96 | $87.20 | 160,342 | — | — |
| 2007-07-05 | $74.16 | $88.63 | 175,275 | — | — |
| 2007-07-03 | $74.16 | $88.63 | 228,567 | — | — |
| 2007-07-02 | $74.64 | $89.20 | 142,217 | — | — |
| 2007-06-29 | $75.12 | $89.78 | 145,250 | — | — |
| 2007-06-28 | $74.88 | $89.49 | 197,833 | — | — |
| 2007-06-27 | $74.88 | $89.49 | 150,117 | — | — |
| 2007-06-26 | $74.04 | $88.49 | 334,817 | — | — |
| 2007-06-25 | $76.32 | $91.21 | 350,733 | — | — |
| 2007-06-22 | $79.92 | $95.51 | 355,158 | — | — |
| 2007-06-21 | $84.12 | $100.53 | 281,492 | — | — |
| 2007-06-20 | $83.04 | $99.24 | 251,533 | — | — |
| 2007-06-19 | $81.84 | $97.81 | 118,367 | — | — |
| 2007-06-18 | $81.12 | $96.95 | 199,825 | — | — |
| 2007-06-15 | $82.56 | $98.67 | 252,700 | — | — |
| 2007-06-14 | $80.64 | $96.37 | 154,892 | — | — |
| 2007-06-13 | $79.92 | $95.51 | 488,908 | — | — |
| 2007-06-12 | $88.20 | $88.20 | 651,733 | — | — |
| 2007-06-11 | $94.08 | $94.08 | 224,008 | — | — |
| 2007-06-08 | $94.80 | $94.80 | 427,317 | — | — |
| 2007-06-07 | $100.08 | $100.08 | 413,717 | — | — |
| 2007-06-06 | $101.04 | $101.04 | 424,392 | — | — |
| 2007-06-05 | $104.64 | $104.64 | 1,249,800 | — | — |
| 2007-06-04 | $124.44 | $124.44 | 472,417 | — | — |
| 2007-06-01 | $122.28 | $122.28 | 306,092 | — | — |
| 2007-05-31 | $123.60 | $123.60 | 499,858 | — | — |
| 2007-05-30 | $119.88 | $119.88 | 404,342 | — | — |
| 2007-05-29 | $115.20 | $115.20 | 224,158 | — | — |
| 2007-05-25 | $110.52 | $110.52 | 123,658 | — | — |
| 2007-05-24 | $107.04 | $107.04 | 136,400 | — | — |
| 2007-05-23 | $108.00 | $108.00 | 513,800 | — | — |
| 2007-05-22 | $111.36 | $111.36 | 898,092 | — | — |
| 2007-05-21 | $103.80 | $103.80 | 167,217 | — | — |
| 2007-05-18 | $101.88 | $101.88 | 154,492 | — | — |
| 2007-05-17 | $100.32 | $100.32 | 86,392 | — | — |
| 2007-05-16 | $101.28 | $101.28 | 165,400 | — | — |
| 2007-05-15 | $101.04 | $101.04 | 224,408 | — | — |
| 2007-05-14 | $99.00 | $99.00 | 286,942 | — | — |
| 2007-05-11 | $104.28 | $104.28 | 438,692 | — | — |
| 2007-05-10 | $99.96 | $99.96 | 444,483 | — | — |
| 2007-05-09 | $95.88 | $95.88 | 167,733 | — | — |
| 2007-05-08 | $93.00 | $93.00 | 116,950 | — | — |
| 2007-05-07 | $91.08 | $91.08 | 121,992 | — | — |
| 2007-05-04 | $92.76 | $92.76 | 109,200 | — | — |
| 2007-05-03 | $91.32 | $91.32 | 93,508 | — | — |
| 2007-05-02 | $91.08 | $91.08 | 233,792 | — | — |
| 2007-05-01 | $89.16 | $89.16 | 253,317 | — | — |
| 2007-04-30 | $88.20 | $88.20 | 224,875 | — | — |
| 2007-04-27 | $87.84 | $87.84 | 666,350 | — | — |
| 2007-04-26 | $96.96 | $96.96 | 133,642 | — | — |
| 2007-04-25 | $96.72 | $96.72 | 136,408 | — | — |
| 2007-04-24 | $98.04 | $98.04 | 124,033 | — | — |
| 2007-04-23 | $100.80 | $100.80 | 84,042 | — | — |
| 2007-04-20 | $100.56 | $100.56 | 88,600 | — | — |
| 2007-04-19 | $100.56 | $100.56 | 119,317 | — | — |
| 2007-04-18 | $104.04 | $104.04 | 140,583 | — | — |
| 2007-04-17 | $101.52 | $101.52 | 80,925 | — | — |
| 2007-04-16 | $101.64 | $101.64 | 120,142 | — | — |
| 2007-04-13 | $98.64 | $98.64 | 101,608 | — | — |
| 2007-04-12 | $98.64 | $98.64 | 68,025 | — | — |
| 2007-04-11 | $98.52 | $98.52 | 57,692 | — | — |
| 2007-04-10 | $99.24 | $99.24 | 55,950 | — | — |
| 2007-04-09 | $99.36 | $99.36 | 158,958 | — | — |
| 2007-04-05 | $99.72 | $99.72 | 93,183 | — | — |
| 2007-04-04 | $98.04 | $98.04 | 94,650 | — | — |
| 2007-04-03 | $97.80 | $97.80 | 147,042 | — | — |
| 2007-04-02 | $97.56 | $97.56 | 103,900 | — | — |
| 2007-03-30 | $97.80 | $97.80 | 189,592 | — | — |
| 2007-03-29 | $97.56 | $97.56 | 168,250 | — | — |
| 2007-03-28 | $98.76 | $98.76 | 273,133 | — | — |
| 2007-03-27 | $100.20 | $100.20 | 229,708 | — | — |
| 2007-03-26 | $101.64 | $101.64 | 305,592 | — | — |
| 2007-03-23 | $104.52 | $104.52 | 778,792 | — | — |
| 2007-03-22 | $106.80 | $106.80 | 313,958 | — | — |
| 2007-03-21 | $106.92 | $106.92 | 107,783 | — | — |
| 2007-03-20 | $105.84 | $105.84 | 121,883 | — | — |
| 2007-03-19 | $105.48 | $105.48 | 115,658 | — | — |
| 2007-03-16 | $106.44 | $106.44 | 168,058 | — | — |
| 2007-03-15 | $106.20 | $106.20 | 199,950 | — | — |
| 2007-03-14 | $103.80 | $103.80 | 167,308 | — | — |
| 2007-03-13 | $103.80 | $103.80 | 208,842 | — | — |
| 2007-03-12 | $106.08 | $106.08 | 310,825 | — | — |
| 2007-03-09 | $102.00 | $102.00 | 135,583 | — | — |
| 2007-03-08 | $102.36 | $102.36 | 315,875 | — | — |
| 2007-03-07 | $99.84 | $99.84 | 314,792 | — | — |
| 2007-03-06 | $99.12 | $99.12 | 326,817 | — | — |
| 2007-03-05 | $95.52 | $95.52 | 250,200 | — | — |
| 2007-03-02 | $96.12 | $96.12 | 256,267 | — | — |
| 2007-03-01 | $97.32 | $97.32 | 159,400 | — | — |
| 2007-02-28 | $97.92 | $97.92 | 232,567 | — | — |
| 2007-02-27 | $100.44 | $100.44 | 391,967 | — | — |
| 2007-02-26 | $101.76 | $101.76 | 124,858 | — | — |
| 2007-02-23 | $102.12 | $102.12 | 149,708 | — | — |
| 2007-02-22 | $102.84 | $102.84 | 187,508 | — | — |
| 2007-02-21 | $104.04 | $104.04 | 749,542 | — | — |
| 2007-02-20 | $110.52 | $110.52 | 137,683 | — | — |
| 2007-02-16 | $110.04 | $110.04 | 138,083 | — | — |
| 2007-02-15 | $109.68 | $109.68 | 163,367 | — | — |
| 2007-02-14 | $108.84 | $108.84 | 370,967 | — | — |
| 2007-02-13 | $104.76 | $104.76 | 194,958 | — | — |
| 2007-02-12 | $107.52 | $107.52 | 119,575 | — | — |
| 2007-02-09 | $109.32 | $109.32 | 163,483 | — | — |
| 2007-02-08 | $110.52 | $110.52 | 117,558 | — | — |
| 2007-02-07 | $111.48 | $111.48 | 176,867 | — | — |
| 2007-02-06 | $109.44 | $109.44 | 177,242 | — | — |
| 2007-02-05 | $109.92 | $109.92 | 276,892 | — | — |
| 2007-02-02 | $113.16 | $113.16 | 557,850 | — | — |
| 2007-02-01 | $107.04 | $107.04 | 268,858 | — | — |
| 2007-01-31 | $105.84 | $105.84 | 175,175 | — | — |
| 2007-01-30 | $107.04 | $107.04 | 171,275 | — | — |
| 2007-01-29 | $107.76 | $107.76 | 182,250 | — | — |
| 2007-01-26 | $106.20 | $106.20 | 140,075 | — | — |
| 2007-01-25 | $105.00 | $105.00 | 120,167 | — | — |
| 2007-01-24 | $106.20 | $106.20 | 163,658 | — | — |
| 2007-01-23 | $107.04 | $107.04 | 105,000 | — | — |
| 2007-01-22 | $108.24 | $108.24 | 196,650 | — | — |
| 2007-01-19 | $106.20 | $106.20 | 143,167 | — | — |
| 2007-01-18 | $103.68 | $103.68 | 135,150 | — | — |
| 2007-01-17 | $106.08 | $106.08 | 138,958 | — | — |
| 2007-01-16 | $107.28 | $107.28 | 153,592 | — | — |
| 2007-01-12 | $106.68 | $106.68 | 122,608 | — | — |
| 2007-01-11 | $104.40 | $104.40 | 115,917 | — | — |
| 2007-01-10 | $104.64 | $104.64 | 113,617 | — | — |
| 2007-01-09 | $105.24 | $105.24 | 200,517 | — | — |
| 2007-01-08 | $104.64 | $104.64 | 314,400 | — | — |
| 2007-01-05 | $107.16 | $107.16 | 325,000 | — | — |
| 2007-01-04 | $113.64 | $113.64 | 176,858 | — | — |
| 2007-01-03 | $111.36 | $111.36 | 168,742 | — | — |