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
- 2001-03-19 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 | $34.72 | $34.72 | 14,892 | — | — |
| 2007-12-28 | $33.13 | $33.13 | 6,766 | — | — |
| 2007-12-27 | $32.30 | $32.30 | 4,748 | — | — |
| 2007-12-26 | $33.36 | $33.36 | 10,341 | — | — |
| 2007-12-24 | $33.21 | $33.21 | 1,715 | — | — |
| 2007-12-21 | $33.81 | $33.81 | 6,595 | — | — |
| 2007-12-20 | $33.81 | $33.81 | 8,217 | — | — |
| 2007-12-19 | $33.51 | $33.51 | 3,522 | — | — |
| 2007-12-18 | $33.21 | $33.21 | 7,663 | — | — |
| 2007-12-17 | $34.12 | $34.12 | 22,291 | — | — |
| 2007-12-14 | $34.27 | $34.27 | 56,730 | — | — |
| 2007-12-13 | $32.30 | $32.30 | 5,975 | — | — |
| 2007-12-12 | $32.15 | $32.15 | 8,666 | — | — |
| 2007-12-11 | $31.69 | $31.69 | 14,298 | — | — |
| 2007-12-10 | $31.92 | $31.92 | 7,808 | — | — |
| 2007-12-07 | $31.39 | $31.39 | 16,290 | — | — |
| 2007-12-06 | $30.33 | $30.33 | 21,803 | — | — |
| 2007-12-05 | $30.25 | $30.25 | 14,338 | — | — |
| 2007-12-04 | $28.96 | $28.96 | 8,112 | — | — |
| 2007-12-03 | $29.95 | $29.95 | 18,123 | — | — |
| 2007-11-30 | $32.15 | $32.15 | 15,419 | — | — |
| 2007-11-29 | $30.10 | $30.10 | 4,946 | — | — |
| 2007-11-28 | $30.25 | $30.25 | 4,946 | — | — |
| 2007-11-27 | $28.89 | $28.89 | 3,878 | — | — |
| 2007-11-26 | $28.96 | $28.96 | 6,371 | — | — |
| 2007-11-23 | $28.89 | $28.89 | 2,902 | — | — |
| 2007-11-21 | $28.81 | $28.81 | 6,529 | — | — |
| 2007-11-20 | $28.51 | $28.51 | 15,419 | — | — |
| 2007-11-19 | $28.43 | $28.43 | 6,028 | — | — |
| 2007-11-16 | $29.26 | $29.26 | 20,787 | — | — |
| 2007-11-15 | $29.95 | $29.95 | 17,490 | — | — |
| 2007-11-14 | $27.52 | $27.52 | 17,543 | — | — |
| 2007-11-13 | $31.16 | $31.16 | 28,701 | — | — |
| 2007-11-12 | $32.60 | $32.60 | 9,510 | — | — |
| 2007-11-09 | $33.43 | $33.43 | 9,009 | — | — |
| 2007-11-08 | $34.04 | $34.04 | 5,513 | — | — |
| 2007-11-07 | $34.42 | $34.42 | 9,602 | — | — |
| 2007-11-06 | $35.86 | $35.86 | 2,717 | — | — |
| 2007-11-05 | $36.09 | $36.09 | 4,353 | — | — |
| 2007-11-02 | $36.62 | $36.62 | 7,611 | — | — |
| 2007-11-01 | $37.07 | $37.07 | 7,386 | — | — |
| 2007-10-31 | $36.39 | $36.39 | 2,361 | — | — |
| 2007-10-30 | $36.77 | $36.77 | 2,414 | — | — |
| 2007-10-29 | $36.77 | $36.77 | 3,021 | — | — |
| 2007-10-26 | $37.60 | $37.60 | 4,432 | — | — |
| 2007-10-25 | $37.91 | $37.91 | 3,746 | — | — |
| 2007-10-24 | $37.60 | $37.60 | 5,553 | — | — |
| 2007-10-23 | $37.60 | $37.60 | 3,297 | — | — |
| 2007-10-22 | $37.45 | $37.45 | 2,137 | — | — |
| 2007-10-19 | $37.45 | $37.45 | 3,746 | — | — |
| 2007-10-18 | $37.38 | $37.38 | 4,076 | — | — |
| 2007-10-17 | $36.92 | $36.92 | 5,935 | — | — |
| 2007-10-16 | $37.23 | $37.23 | 8,719 | — | — |
| 2007-10-15 | $37.76 | $37.76 | 10,618 | — | — |
| 2007-10-12 | $37.23 | $37.23 | 11,304 | — | — |
| 2007-10-11 | $34.72 | $34.72 | 6,898 | — | — |
| 2007-10-10 | $36.09 | $36.09 | 5,118 | — | — |
| 2007-10-09 | $35.10 | $35.10 | 6,212 | — | — |
| 2007-10-08 | $34.72 | $34.72 | 2,638 | — | — |
| 2007-10-05 | $34.04 | $34.04 | 7,518 | — | — |
| 2007-10-04 | $33.36 | $33.36 | 5,316 | — | — |
| 2007-10-03 | $33.51 | $33.51 | 4,102 | — | — |
| 2007-10-02 | $33.97 | $33.97 | 12,451 | — | — |
| 2007-10-01 | $33.97 | $33.97 | 4,089 | — | — |
| 2007-09-28 | $34.12 | $34.12 | 9,457 | — | — |
| 2007-09-27 | $33.21 | $33.21 | 12,293 | — | — |
| 2007-09-26 | $32.68 | $32.68 | 19,218 | — | — |
| 2007-09-25 | $34.34 | $34.34 | 30,007 | — | — |
| 2007-09-24 | $36.92 | $36.92 | 2,981 | — | — |
| 2007-09-21 | $37.91 | $37.91 | 3,166 | — | — |
| 2007-09-20 | $37.76 | $37.76 | 5,870 | — | — |
| 2007-09-19 | $38.74 | $38.74 | 11,765 | — | — |
| 2007-09-18 | $37.76 | $37.76 | 8,310 | — | — |
| 2007-09-17 | $36.54 | $36.54 | 4,089 | — | — |
| 2007-09-14 | $36.85 | $36.85 | 5,645 | — | — |
| 2007-09-13 | $35.03 | $35.03 | 5,170 | — | — |
| 2007-09-12 | $35.48 | $35.48 | 4,485 | — | — |
| 2007-09-11 | $34.87 | $34.87 | 5,659 | — | — |
| 2007-09-10 | $35.41 | $35.41 | 4,564 | — | — |
| 2007-09-07 | $36.01 | $36.01 | 2,031 | — | — |
| 2007-09-06 | $36.77 | $36.77 | 16,778 | — | — |
| 2007-09-05 | $36.39 | $36.39 | 3,693 | — | — |
| 2007-09-04 | $36.47 | $36.47 | 4,181 | — | — |
| 2007-08-31 | $34.87 | $34.87 | 18,862 | — | — |
| 2007-08-30 | $34.72 | $34.72 | 27,963 | — | — |
| 2007-08-29 | $34.57 | $34.57 | 3,192 | — | — |
| 2007-08-28 | $34.57 | $34.57 | 3,904 | — | — |
| 2007-08-27 | $35.56 | $35.56 | 5,685 | — | — |
| 2007-08-24 | $37.15 | $37.15 | 1,741 | — | — |
| 2007-08-23 | $38.06 | $38.06 | 9,365 | — | — |
| 2007-08-22 | $36.62 | $36.62 | 3,561 | — | — |
| 2007-08-21 | $34.87 | $34.87 | 3,073 | — | — |
| 2007-08-20 | $34.42 | $34.42 | 3,614 | — | — |
| 2007-08-17 | $35.18 | $35.18 | 1,952 | — | — |
| 2007-08-16 | $35.56 | $35.56 | 9,708 | — | — |
| 2007-08-15 | $36.69 | $36.69 | 3,601 | — | — |
| 2007-08-14 | $37.30 | $37.30 | 2,730 | — | — |
| 2007-08-13 | $35.63 | $35.63 | 9,893 | — | — |
| 2007-08-10 | $35.56 | $35.56 | 25,246 | — | — |
| 2007-08-09 | $34.65 | $34.65 | 17,661 | — | — |
| 2007-08-08 | $36.47 | $36.47 | 15,327 | — | — |
| 2007-08-07 | $36.09 | $36.09 | 4,194 | — | — |
| 2007-08-06 | $36.39 | $36.39 | 9,497 | — | — |
| 2007-08-03 | $38.21 | $38.21 | 10,763 | — | — |
| 2007-08-02 | $37.60 | $37.60 | 4,643 | — | — |
| 2007-08-01 | $37.53 | $37.53 | 10,024 | — | — |
| 2007-07-31 | $38.97 | $38.97 | 10,605 | — | — |
| 2007-07-30 | $38.21 | $38.21 | 7,043 | — | — |
| 2007-07-27 | $38.21 | $38.21 | 2,559 | — | — |
| 2007-07-26 | $38.89 | $38.89 | 3,983 | — | — |
| 2007-07-25 | $39.35 | $39.35 | 7,901 | — | — |
| 2007-07-24 | $39.20 | $39.20 | 4,036 | — | — |
| 2007-07-23 | $39.42 | $39.42 | 9,233 | — | — |
| 2007-07-20 | $39.73 | $39.73 | 2,744 | — | — |
| 2007-07-19 | $40.64 | $40.64 | 6,991 | — | — |
| 2007-07-18 | $39.27 | $39.27 | 8,217 | — | — |
| 2007-07-17 | $38.89 | $38.89 | 5,131 | — | — |
| 2007-07-16 | $38.89 | $38.89 | 1,411 | — | — |
| 2007-07-13 | $39.65 | $39.65 | 4,089 | — | — |
| 2007-07-12 | $38.89 | $38.89 | 2,796 | — | — |
| 2007-07-11 | $39.04 | $39.04 | 5,711 | — | — |
| 2007-07-10 | $39.27 | $39.27 | 3,443 | — | — |
| 2007-07-09 | $39.42 | $39.42 | 2,190 | — | — |
| 2007-07-06 | $39.42 | $39.42 | 4,142 | — | — |
| 2007-07-05 | $40.49 | $40.49 | 1,899 | — | — |
| 2007-07-03 | $40.33 | $40.33 | 10,446 | — | — |
| 2007-07-02 | $40.18 | $40.18 | 13,599 | — | — |
| 2007-06-29 | $39.80 | $39.80 | 3,640 | — | — |
| 2007-06-28 | $39.80 | $39.80 | 4,089 | — | — |
| 2007-06-27 | $40.18 | $40.18 | 8,890 | — | — |
| 2007-06-26 | $39.20 | $39.20 | 4,128 | — | — |
| 2007-06-25 | $38.74 | $38.74 | 5,487 | — | — |
| 2007-06-22 | $38.89 | $38.89 | 66,966 | — | — |
| 2007-06-21 | $38.97 | $38.97 | 14,021 | — | — |
| 2007-06-20 | $39.04 | $39.04 | 4,353 | — | — |
| 2007-06-19 | $39.88 | $39.88 | 6,212 | — | — |
| 2007-06-18 | $39.80 | $39.80 | 6,226 | — | — |
| 2007-06-15 | $40.86 | $40.86 | 7,743 | — | — |
| 2007-06-14 | $38.51 | $38.51 | 2,110 | — | — |
| 2007-06-13 | $38.06 | $38.06 | 4,010 | — | — |
| 2007-06-12 | $37.60 | $37.60 | 4,775 | — | — |
| 2007-06-11 | $37.98 | $37.98 | 7,070 | — | — |
| 2007-06-08 | $37.76 | $37.76 | 10,051 | — | — |
| 2007-06-07 | $39.04 | $39.04 | 4,775 | — | — |
| 2007-06-06 | $39.50 | $39.50 | 11,541 | — | — |
| 2007-06-05 | $39.88 | $39.88 | 4,194 | — | — |
| 2007-06-04 | $40.11 | $40.11 | 7,043 | — | — |
| 2007-06-01 | $39.80 | $39.80 | 7,241 | — | — |
| 2007-05-31 | $39.20 | $39.20 | 5,329 | — | — |
| 2007-05-30 | $38.82 | $38.82 | 4,036 | — | — |
| 2007-05-29 | $38.89 | $38.89 | 7,940 | — | — |
| 2007-05-25 | $39.27 | $39.27 | 2,678 | — | — |
| 2007-05-24 | $39.20 | $39.20 | 5,513 | — | — |
| 2007-05-23 | $39.80 | $39.80 | 4,617 | — | — |
| 2007-05-22 | $40.18 | $40.18 | 4,537 | — | — |
| 2007-05-21 | $40.18 | $40.18 | 8,956 | — | — |
| 2007-05-18 | $39.04 | $39.04 | 8,626 | — | — |
| 2007-05-17 | $40.18 | $40.18 | 2,981 | — | — |
| 2007-05-16 | $39.95 | $39.95 | 4,155 | — | — |
| 2007-05-15 | $39.58 | $39.58 | 10,671 | — | — |
| 2007-05-14 | $40.56 | $40.56 | 6,489 | — | — |
| 2007-05-11 | $41.77 | $41.77 | 8,798 | — | — |
| 2007-05-10 | $41.02 | $41.02 | 11,185 | — | — |
| 2007-05-09 | $42.08 | $42.08 | 12,570 | — | — |
| 2007-05-08 | $44.50 | $44.50 | 8,415 | — | — |
| 2007-05-07 | $44.12 | $44.12 | 25,575 | — | — |
| 2007-05-04 | $42.53 | $42.53 | 12,293 | — | — |
| 2007-05-03 | $44.58 | $44.58 | 83,044 | — | — |
| 2007-05-02 | $43.59 | $43.59 | 19,798 | — | — |
| 2007-05-01 | $42.23 | $42.23 | 14,483 | — | — |
| 2007-04-30 | $42.00 | $42.00 | 11,080 | — | — |
| 2007-04-27 | $42.08 | $42.08 | 5,276 | — | — |
| 2007-04-26 | $41.24 | $41.24 | 11,792 | — | — |
| 2007-04-25 | $41.02 | $41.02 | 14,707 | — | — |
| 2007-04-24 | $40.26 | $40.26 | 13,599 | — | — |
| 2007-04-23 | $39.12 | $39.12 | 8,481 | — | — |
| 2007-04-20 | $38.89 | $38.89 | 10,473 | — | — |
| 2007-04-19 | $38.74 | $38.74 | 11,660 | — | — |
| 2007-04-18 | $38.29 | $38.29 | 13,981 | — | — |
| 2007-04-17 | $39.20 | $39.20 | 10,961 | — | — |
| 2007-04-16 | $38.51 | $38.51 | 14,786 | — | — |
| 2007-04-13 | $37.83 | $37.83 | 10,512 | — | — |
| 2007-04-12 | $37.60 | $37.60 | 11,515 | — | — |
| 2007-04-11 | $37.91 | $37.91 | 9,141 | — | — |
| 2007-04-10 | $37.83 | $37.83 | 8,099 | — | — |
| 2007-04-09 | $38.82 | $38.82 | 6,740 | — | — |
| 2007-04-05 | $39.20 | $39.20 | 8,903 | — | — |
| 2007-04-04 | $38.13 | $38.13 | 6,661 | — | — |
| 2007-04-03 | $37.60 | $37.60 | 3,126 | — | — |
| 2007-04-02 | $37.45 | $37.45 | 2,190 | — | — |
| 2007-03-30 | $36.54 | $36.54 | 9,510 | — | — |
| 2007-03-29 | $36.47 | $36.47 | 2,453 | — | — |
| 2007-03-28 | $36.47 | $36.47 | 4,999 | — | — |
| 2007-03-27 | $36.47 | $36.47 | 5,223 | — | — |
| 2007-03-26 | $36.16 | $36.16 | 12,095 | — | — |
| 2007-03-23 | $36.85 | $36.85 | 11,805 | — | — |
| 2007-03-22 | $37.98 | $37.98 | 12,728 | — | — |
| 2007-03-21 | $39.12 | $39.12 | 8,138 | — | — |
| 2007-03-20 | $39.04 | $39.04 | 5,342 | — | — |
| 2007-03-19 | $38.67 | $38.67 | 6,951 | — | — |
| 2007-03-16 | $38.06 | $38.06 | 7,400 | — | — |
| 2007-03-15 | $37.60 | $37.60 | 11,568 | — | — |
| 2007-03-14 | $37.38 | $37.38 | 8,297 | — | — |
| 2007-03-13 | $37.30 | $37.30 | 5,645 | — | — |
| 2007-03-12 | $37.53 | $37.53 | 8,442 | — | — |
| 2007-03-09 | $38.13 | $38.13 | 26,314 | — | — |
| 2007-03-08 | $37.30 | $37.30 | 4,828 | — | — |
| 2007-03-07 | $37.91 | $37.91 | 14,905 | — | — |
| 2007-03-06 | $36.92 | $36.92 | 12,227 | — | — |
| 2007-03-05 | $37.98 | $37.98 | 8,732 | — | — |
| 2007-03-02 | $38.51 | $38.51 | 17,015 | — | — |
| 2007-03-01 | $36.39 | $36.39 | 12,465 | — | — |
| 2007-02-28 | $38.44 | $38.44 | 19,060 | — | — |
| 2007-02-27 | $39.42 | $39.42 | 8,521 | — | — |
| 2007-02-26 | $39.80 | $39.80 | 10,789 | — | — |
| 2007-02-23 | $39.20 | $39.20 | 9,932 | — | — |
| 2007-02-22 | $38.44 | $38.44 | 7,017 | — | — |
| 2007-02-21 | $40.11 | $40.11 | 3,258 | — | — |
| 2007-02-20 | $40.56 | $40.56 | 2,295 | — | — |
| 2007-02-16 | $40.71 | $40.71 | 3,126 | — | — |
| 2007-02-15 | $40.79 | $40.79 | 3,786 | — | — |
| 2007-02-14 | $41.17 | $41.17 | 5,962 | — | — |
| 2007-02-13 | $40.56 | $40.56 | 5,131 | — | — |
| 2007-02-12 | $40.41 | $40.41 | 2,902 | — | — |
| 2007-02-09 | $40.86 | $40.86 | 2,783 | — | — |
| 2007-02-08 | $40.11 | $40.11 | 2,968 | — | — |
| 2007-02-07 | $40.18 | $40.18 | 3,561 | — | — |
| 2007-02-06 | $39.80 | $39.80 | 3,324 | — | — |
| 2007-02-05 | $40.33 | $40.33 | 7,954 | — | — |
| 2007-02-02 | $40.56 | $40.56 | 9,919 | — | — |
| 2007-02-01 | $40.03 | $40.03 | 6,951 | — | — |
| 2007-01-31 | $40.18 | $40.18 | 6,424 | — | — |
| 2007-01-30 | $40.41 | $40.41 | 4,208 | — | — |
| 2007-01-29 | $40.41 | $40.41 | 12,029 | — | — |
| 2007-01-26 | $40.03 | $40.03 | 6,001 | — | — |
| 2007-01-25 | $40.26 | $40.26 | 3,917 | — | — |
| 2007-01-24 | $39.88 | $39.88 | 3,311 | — | — |
| 2007-01-23 | $39.88 | $39.88 | 10,605 | — | — |
| 2007-01-22 | $39.88 | $39.88 | 8,072 | — | — |
| 2007-01-19 | $40.11 | $40.11 | 4,458 | — | — |
| 2007-01-18 | $40.33 | $40.33 | 6,067 | — | — |
| 2007-01-17 | $40.56 | $40.56 | 7,136 | — | — |
| 2007-01-16 | $40.86 | $40.86 | 15,472 | — | — |
| 2007-01-12 | $40.49 | $40.49 | 12,372 | — | — |
| 2007-01-11 | $39.20 | $39.20 | 7,571 | — | — |
| 2007-01-10 | $39.42 | $39.42 | 7,980 | — | — |
| 2007-01-09 | $37.07 | $37.07 | 16,949 | — | — |
| 2007-01-08 | $37.68 | $37.68 | 3,509 | — | — |
| 2007-01-05 | $37.00 | $37.00 | 6,318 | — | — |
| 2007-01-04 | $37.91 | $37.91 | 12,135 | — | — |
| 2007-01-03 | $38.44 | $38.44 | 11,950 | — | — |