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
- 2002-08-02 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 | $34.02 | $49.37 | 228,750 | — | — |
| 2007-12-28 | $35.56 | $51.60 | 89,450 | — | — |
| 2007-12-27 | $37.20 | $53.98 | 39,700 | — | — |
| 2007-12-26 | $39.08 | $56.71 | 40,000 | — | — |
| 2007-12-24 | $38.90 | $56.45 | 32,500 | — | — |
| 2007-12-21 | $38.98 | $56.57 | 105,100 | — | — |
| 2007-12-20 | $38.50 | $55.87 | 47,600 | — | — |
| 2007-12-19 | $38.70 | $56.16 | 43,300 | — | — |
| 2007-12-18 | $38.44 | $55.78 | 58,200 | — | — |
| 2007-12-17 | $37.04 | $53.34 | 41,800 | — | — |
| 2007-12-14 | $37.10 | $53.43 | 37,750 | — | — |
| 2007-12-13 | $37.88 | $54.55 | 34,750 | — | — |
| 2007-12-12 | $37.64 | $54.21 | 47,300 | — | — |
| 2007-12-11 | $37.54 | $54.06 | 68,050 | — | — |
| 2007-12-10 | $39.00 | $56.17 | 63,550 | — | — |
| 2007-12-07 | $38.10 | $54.87 | 30,050 | — | — |
| 2007-12-06 | $38.00 | $54.73 | 53,850 | — | — |
| 2007-12-05 | $38.08 | $54.84 | 60,450 | — | — |
| 2007-12-04 | $37.24 | $53.63 | 82,000 | — | — |
| 2007-12-03 | $38.96 | $56.11 | 47,250 | — | — |
| 2007-11-30 | $39.18 | $56.43 | 46,700 | — | — |
| 2007-11-29 | $39.36 | $56.69 | 41,950 | — | — |
| 2007-11-28 | $39.88 | $57.44 | 47,650 | — | — |
| 2007-11-27 | $38.90 | $56.02 | 110,550 | — | — |
| 2007-11-26 | $38.26 | $55.10 | 54,350 | — | — |
| 2007-11-23 | $39.04 | $56.23 | 8,650 | — | — |
| 2007-11-21 | $38.78 | $55.85 | 29,950 | — | — |
| 2007-11-20 | $38.08 | $54.84 | 53,400 | — | — |
| 2007-11-19 | $39.02 | $56.20 | 49,750 | — | — |
| 2007-11-16 | $39.88 | $57.03 | 62,050 | — | — |
| 2007-11-15 | $39.36 | $56.29 | 93,450 | — | — |
| 2007-11-14 | $39.20 | $56.06 | 92,250 | — | — |
| 2007-11-13 | $39.48 | $56.46 | 109,750 | — | — |
| 2007-11-12 | $38.20 | $54.63 | 99,700 | — | — |
| 2007-11-09 | $37.76 | $54.00 | 39,200 | — | — |
| 2007-11-08 | $36.92 | $52.80 | 46,300 | — | — |
| 2007-11-07 | $36.16 | $51.71 | 58,200 | — | — |
| 2007-11-06 | $37.04 | $52.97 | 32,050 | — | — |
| 2007-11-05 | $36.74 | $52.54 | 33,000 | — | — |
| 2007-11-02 | $37.14 | $53.11 | 32,750 | — | — |
| 2007-11-01 | $36.88 | $52.74 | 61,050 | — | — |
| 2007-10-31 | $37.66 | $53.86 | 46,200 | — | — |
| 2007-10-30 | $37.20 | $53.20 | 58,050 | — | — |
| 2007-10-29 | $37.88 | $54.17 | 55,800 | — | — |
| 2007-10-26 | $38.08 | $54.46 | 28,050 | — | — |
| 2007-10-25 | $37.80 | $54.06 | 55,900 | — | — |
| 2007-10-24 | $38.30 | $54.77 | 135,900 | — | — |
| 2007-10-23 | $37.48 | $53.60 | 57,350 | — | — |
| 2007-10-22 | $36.88 | $52.74 | 49,250 | — | — |
| 2007-10-19 | $36.84 | $52.68 | 84,150 | — | — |
| 2007-10-18 | $37.12 | $52.68 | 54,700 | — | — |
| 2007-10-17 | $36.88 | $52.34 | 107,800 | — | — |
| 2007-10-16 | $37.02 | $52.54 | 598,450 | — | — |
| 2007-10-15 | $37.40 | $53.08 | 74,050 | — | — |
| 2007-10-12 | $39.56 | $56.15 | 23,700 | — | — |
| 2007-10-11 | $39.58 | $56.18 | 45,000 | — | — |
| 2007-10-10 | $40.72 | $57.79 | 15,400 | — | — |
| 2007-10-09 | $40.00 | $56.77 | 26,350 | — | — |
| 2007-10-08 | $40.42 | $57.37 | 16,050 | — | — |
| 2007-10-05 | $41.24 | $58.53 | 30,400 | — | — |
| 2007-10-04 | $40.08 | $56.89 | 13,200 | — | — |
| 2007-10-03 | $39.90 | $56.63 | 22,400 | — | — |
| 2007-10-02 | $40.50 | $57.48 | 23,400 | — | — |
| 2007-10-01 | $40.50 | $57.48 | 28,450 | — | — |
| 2007-09-28 | $39.04 | $55.41 | 23,100 | — | — |
| 2007-09-27 | $39.52 | $56.09 | 29,750 | — | — |
| 2007-09-26 | $38.86 | $55.15 | 18,050 | — | — |
| 2007-09-25 | $38.96 | $55.30 | 32,600 | — | — |
| 2007-09-24 | $39.44 | $55.98 | 27,650 | — | — |
| 2007-09-21 | $40.24 | $57.11 | 28,400 | — | — |
| 2007-09-20 | $40.08 | $56.89 | 27,700 | — | — |
| 2007-09-19 | $41.76 | $59.27 | 35,050 | — | — |
| 2007-09-18 | $42.06 | $59.70 | 47,500 | — | — |
| 2007-09-17 | $39.26 | $55.32 | 32,000 | — | — |
| 2007-09-14 | $39.58 | $55.78 | 32,600 | — | — |
| 2007-09-13 | $38.82 | $54.70 | 37,050 | — | — |
| 2007-09-12 | $39.12 | $55.13 | 50,000 | — | — |
| 2007-09-11 | $39.48 | $55.63 | 24,300 | — | — |
| 2007-09-10 | $39.12 | $55.13 | 22,950 | — | — |
| 2007-09-07 | $39.46 | $55.61 | 27,200 | — | — |
| 2007-09-06 | $39.82 | $56.11 | 21,600 | — | — |
| 2007-09-05 | $39.94 | $56.28 | 59,000 | — | — |
| 2007-09-04 | $40.88 | $57.61 | 23,350 | — | — |
| 2007-08-31 | $40.92 | $57.66 | 43,200 | — | — |
| 2007-08-30 | $39.48 | $55.63 | 17,500 | — | — |
| 2007-08-29 | $39.54 | $55.72 | 16,050 | — | — |
| 2007-08-28 | $38.90 | $54.82 | 38,350 | — | — |
| 2007-08-27 | $40.22 | $56.68 | 20,200 | — | — |
| 2007-08-24 | $41.90 | $59.04 | 19,700 | — | — |
| 2007-08-23 | $41.96 | $59.13 | 14,800 | — | — |
| 2007-08-22 | $41.32 | $58.23 | 23,750 | — | — |
| 2007-08-21 | $39.60 | $55.80 | 24,950 | — | — |
| 2007-08-20 | $41.60 | $58.23 | 14,300 | — | — |
| 2007-08-17 | $42.64 | $59.68 | 40,450 | — | — |
| 2007-08-16 | $40.76 | $57.05 | 81,150 | — | — |
| 2007-08-15 | $37.96 | $53.13 | 56,250 | — | — |
| 2007-08-14 | $39.00 | $54.59 | 58,600 | — | — |
| 2007-08-13 | $43.32 | $60.63 | 33,150 | — | — |
| 2007-08-10 | $43.00 | $60.19 | 55,350 | — | — |
| 2007-08-09 | $40.80 | $57.11 | 63,650 | — | — |
| 2007-08-08 | $40.54 | $56.74 | 70,200 | — | — |
| 2007-08-07 | $38.10 | $53.33 | 57,550 | — | — |
| 2007-08-06 | $38.28 | $53.58 | 96,000 | — | — |
| 2007-08-03 | $35.88 | $50.22 | 47,450 | — | — |
| 2007-08-02 | $37.26 | $52.15 | 77,750 | — | — |
| 2007-08-01 | $36.44 | $51.00 | 110,400 | — | — |
| 2007-07-31 | $39.86 | $55.79 | 72,900 | — | — |
| 2007-07-30 | $38.20 | $53.47 | 59,300 | — | — |
| 2007-07-27 | $38.40 | $53.75 | 64,450 | — | — |
| 2007-07-26 | $38.98 | $54.56 | 80,250 | — | — |
| 2007-07-25 | $41.16 | $57.61 | 85,100 | — | — |
| 2007-07-24 | $41.46 | $58.03 | 46,450 | — | — |
| 2007-07-23 | $41.84 | $58.56 | 31,250 | — | — |
| 2007-07-20 | $42.44 | $59.40 | 47,100 | — | — |
| 2007-07-19 | $42.08 | $58.90 | 27,650 | — | — |
| 2007-07-18 | $42.56 | $59.18 | 47,900 | — | — |
| 2007-07-17 | $42.14 | $58.59 | 24,250 | — | — |
| 2007-07-16 | $42.54 | $59.15 | 31,950 | — | — |
| 2007-07-13 | $42.10 | $58.54 | 21,100 | — | — |
| 2007-07-12 | $42.78 | $59.48 | 27,250 | — | — |
| 2007-07-11 | $42.00 | $58.40 | 30,750 | — | — |
| 2007-07-10 | $42.76 | $59.46 | 51,700 | — | — |
| 2007-07-09 | $42.16 | $58.62 | 39,200 | — | — |
| 2007-07-06 | $42.46 | $59.04 | 18,400 | — | — |
| 2007-07-05 | $42.60 | $59.23 | 26,950 | — | — |
| 2007-07-03 | $42.48 | $59.07 | 16,200 | — | — |
| 2007-07-02 | $42.78 | $59.48 | 25,250 | — | — |
| 2007-06-29 | $42.92 | $59.68 | 61,700 | — | — |
| 2007-06-28 | $43.46 | $60.43 | 37,750 | — | — |
| 2007-06-27 | $44.82 | $62.32 | 55,700 | — | — |
| 2007-06-26 | $43.36 | $60.29 | 41,250 | — | — |
| 2007-06-25 | $42.88 | $59.62 | 40,600 | — | — |
| 2007-06-22 | $44.24 | $61.51 | 106,850 | — | — |
| 2007-06-21 | $45.08 | $62.68 | 50,800 | — | — |
| 2007-06-20 | $45.22 | $62.88 | 43,200 | — | — |
| 2007-06-19 | $45.70 | $63.55 | 47,100 | — | — |
| 2007-06-18 | $45.80 | $63.29 | 18,250 | — | — |
| 2007-06-15 | $46.16 | $63.79 | 57,750 | — | — |
| 2007-06-14 | $45.60 | $63.02 | 32,550 | — | — |
| 2007-06-13 | $45.78 | $63.27 | 28,550 | — | — |
| 2007-06-12 | $45.20 | $62.47 | 39,700 | — | — |
| 2007-06-11 | $46.88 | $64.79 | 31,000 | — | — |
| 2007-06-08 | $46.00 | $63.57 | 65,550 | — | — |
| 2007-06-07 | $45.46 | $62.82 | 19,000 | — | — |
| 2007-06-06 | $46.00 | $63.57 | 19,100 | — | — |
| 2007-06-05 | $45.94 | $63.49 | 34,200 | — | — |
| 2007-06-04 | $46.48 | $64.23 | 35,600 | — | — |
| 2007-06-01 | $46.46 | $64.21 | 21,400 | — | — |
| 2007-05-31 | $46.20 | $63.85 | 66,200 | — | — |
| 2007-05-30 | $46.40 | $64.12 | 24,300 | — | — |
| 2007-05-29 | $45.66 | $63.10 | 34,450 | — | — |
| 2007-05-25 | $45.44 | $62.80 | 16,100 | — | — |
| 2007-05-24 | $44.92 | $62.08 | 33,300 | — | — |
| 2007-05-23 | $45.98 | $63.54 | 15,500 | — | — |
| 2007-05-22 | $46.58 | $64.37 | 18,450 | — | — |
| 2007-05-21 | $46.08 | $63.68 | 23,950 | — | — |
| 2007-05-18 | $46.10 | $63.71 | 25,100 | — | — |
| 2007-05-17 | $45.80 | $62.91 | 27,850 | — | — |
| 2007-05-16 | $46.02 | $63.21 | 67,650 | — | — |
| 2007-05-15 | $45.98 | $63.15 | 42,100 | — | — |
| 2007-05-14 | $45.80 | $62.91 | 43,900 | — | — |
| 2007-05-11 | $46.96 | $64.50 | 18,900 | — | — |
| 2007-05-10 | $46.08 | $63.29 | 74,750 | — | — |
| 2007-05-09 | $47.00 | $64.56 | 23,700 | — | — |
| 2007-05-08 | $46.32 | $63.62 | 28,700 | — | — |
| 2007-05-07 | $46.56 | $63.95 | 14,700 | — | — |
| 2007-05-04 | $46.42 | $63.76 | 25,800 | — | — |
| 2007-05-03 | $47.00 | $64.56 | 21,950 | — | — |
| 2007-05-02 | $47.24 | $64.89 | 41,400 | — | — |
| 2007-05-01 | $47.18 | $64.80 | 12,650 | — | — |
| 2007-04-30 | $47.60 | $65.38 | 31,750 | — | — |
| 2007-04-27 | $48.36 | $66.42 | 48,050 | — | — |
| 2007-04-26 | $49.04 | $67.36 | 18,200 | — | — |
| 2007-04-25 | $49.20 | $67.58 | 17,050 | — | — |
| 2007-04-24 | $49.18 | $67.55 | 17,850 | — | — |
| 2007-04-23 | $47.80 | $65.65 | 20,350 | — | — |
| 2007-04-20 | $48.54 | $66.67 | 20,550 | — | — |
| 2007-04-19 | $48.08 | $66.04 | 13,150 | — | — |
| 2007-04-18 | $48.26 | $66.29 | 12,750 | — | — |
| 2007-04-17 | $49.14 | $67.11 | 13,450 | — | — |
| 2007-04-16 | $48.82 | $66.67 | 13,600 | — | — |
| 2007-04-13 | $48.06 | $65.64 | 15,750 | — | — |
| 2007-04-12 | $48.00 | $65.55 | 13,400 | — | — |
| 2007-04-11 | $47.46 | $64.82 | 19,300 | — | — |
| 2007-04-10 | $47.50 | $64.87 | 10,350 | — | — |
| 2007-04-09 | $47.60 | $65.01 | 17,200 | — | — |
| 2007-04-05 | $47.18 | $64.43 | 6,500 | — | — |
| 2007-04-04 | $47.58 | $64.98 | 9,500 | — | — |
| 2007-04-03 | $47.48 | $64.84 | 16,100 | — | — |
| 2007-04-02 | $47.26 | $64.54 | 19,600 | — | — |
| 2007-03-30 | $47.36 | $64.68 | 19,250 | — | — |
| 2007-03-29 | $47.28 | $64.57 | 21,850 | — | — |
| 2007-03-28 | $46.62 | $63.67 | 15,150 | — | — |
| 2007-03-27 | $46.64 | $63.70 | 16,350 | — | — |
| 2007-03-26 | $46.80 | $63.91 | 23,300 | — | — |
| 2007-03-23 | $46.36 | $63.31 | 9,200 | — | — |
| 2007-03-22 | $45.68 | $62.39 | 21,200 | — | — |
| 2007-03-21 | $46.58 | $63.61 | 18,250 | — | — |
| 2007-03-20 | $45.92 | $62.71 | 13,800 | — | — |
| 2007-03-19 | $45.42 | $61.65 | 14,650 | — | — |
| 2007-03-16 | $44.46 | $60.34 | 56,000 | — | — |
| 2007-03-15 | $44.46 | $60.34 | 13,700 | — | — |
| 2007-03-14 | $43.58 | $59.15 | 25,500 | — | — |
| 2007-03-13 | $42.48 | $57.66 | 31,050 | — | — |
| 2007-03-12 | $43.72 | $59.34 | 15,200 | — | — |
| 2007-03-09 | $43.62 | $59.20 | 12,400 | — | — |
| 2007-03-08 | $43.38 | $58.88 | 13,700 | — | — |
| 2007-03-07 | $43.68 | $59.29 | 15,950 | — | — |
| 2007-03-06 | $44.48 | $60.37 | 17,650 | — | — |
| 2007-03-05 | $43.00 | $58.36 | 29,750 | — | — |
| 2007-03-02 | $43.60 | $59.18 | 31,050 | — | — |
| 2007-03-01 | $44.28 | $60.10 | 17,150 | — | — |
| 2007-02-28 | $44.12 | $59.88 | 28,900 | — | — |
| 2007-02-27 | $43.92 | $59.61 | 44,250 | — | — |
| 2007-02-26 | $45.54 | $61.81 | 21,400 | — | — |
| 2007-02-23 | $45.94 | $62.35 | 13,200 | — | — |
| 2007-02-22 | $46.46 | $63.06 | 22,300 | — | — |
| 2007-02-21 | $46.22 | $62.73 | 10,000 | — | — |
| 2007-02-20 | $46.78 | $63.49 | 14,400 | — | — |
| 2007-02-16 | $46.52 | $63.14 | 12,300 | — | — |
| 2007-02-15 | $46.86 | $63.60 | 21,750 | — | — |
| 2007-02-14 | $47.24 | $63.74 | 18,950 | — | — |
| 2007-02-13 | $47.44 | $64.01 | 11,300 | — | — |
| 2007-02-12 | $47.56 | $64.17 | 20,150 | — | — |
| 2007-02-09 | $47.06 | $63.50 | 12,350 | — | — |
| 2007-02-08 | $47.00 | $63.41 | 17,050 | — | — |
| 2007-02-07 | $47.46 | $64.04 | 20,200 | — | — |
| 2007-02-06 | $46.94 | $63.33 | 14,800 | — | — |
| 2007-02-05 | $46.58 | $62.85 | 20,250 | — | — |
| 2007-02-02 | $47.30 | $63.82 | 16,550 | — | — |
| 2007-02-01 | $47.40 | $63.95 | 20,900 | — | — |
| 2007-01-31 | $46.10 | $62.20 | 27,700 | — | — |
| 2007-01-30 | $47.78 | $64.47 | 11,500 | — | — |
| 2007-01-29 | $47.62 | $64.25 | 15,250 | — | — |
| 2007-01-26 | $46.86 | $63.23 | 20,100 | — | — |
| 2007-01-25 | $45.80 | $61.80 | 37,300 | — | — |
| 2007-01-24 | $47.92 | $64.66 | 12,800 | — | — |
| 2007-01-23 | $48.10 | $64.90 | 20,350 | — | — |
| 2007-01-22 | $47.26 | $63.77 | 19,350 | — | — |
| 2007-01-19 | $48.06 | $64.84 | 15,900 | — | — |
| 2007-01-18 | $47.26 | $63.39 | 15,200 | — | — |
| 2007-01-17 | $48.02 | $64.41 | 15,950 | — | — |
| 2007-01-16 | $48.16 | $64.59 | 19,500 | — | — |
| 2007-01-12 | $48.48 | $65.02 | 10,500 | — | — |
| 2007-01-11 | $48.38 | $64.89 | 10,850 | — | — |
| 2007-01-10 | $48.16 | $64.59 | 15,150 | — | — |
| 2007-01-09 | $48.12 | $64.54 | 22,050 | — | — |
| 2007-01-08 | $47.80 | $64.11 | 17,150 | — | — |
| 2007-01-05 | $47.54 | $63.76 | 14,000 | — | — |
| 2007-01-04 | $48.36 | $64.86 | 15,100 | — | — |
| 2007-01-03 | $48.38 | $64.89 | 31,050 | — | — |