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
- 2003-04-10 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 | $26.70 | $29.21 | 63,543 | — | — |
| 2007-12-28 | $26.79 | $29.32 | 70,321 | — | — |
| 2007-12-27 | $27.08 | $29.63 | 66,736 | — | — |
| 2007-12-26 | $27.34 | $29.92 | 39,429 | — | — |
| 2007-12-24 | $27.16 | $29.72 | 17,596 | — | — |
| 2007-12-21 | $26.93 | $29.47 | 96,064 | — | — |
| 2007-12-20 | $26.65 | $29.16 | 90,785 | — | — |
| 2007-12-19 | $26.84 | $29.37 | 178,767 | — | — |
| 2007-12-18 | $27.79 | $30.41 | 58,720 | — | — |
| 2007-12-17 | $27.39 | $29.97 | 68,496 | — | — |
| 2007-12-14 | $28.51 | $31.20 | 41,775 | — | — |
| 2007-12-13 | $29.25 | $32.00 | 76,838 | — | — |
| 2007-12-12 | $29.94 | $32.76 | 193,626 | — | — |
| 2007-12-11 | $29.60 | $32.39 | 77,424 | — | — |
| 2007-12-10 | $30.17 | $33.01 | 69,669 | — | — |
| 2007-12-07 | $29.80 | $32.61 | 50,965 | — | — |
| 2007-12-06 | $29.74 | $32.54 | 40,798 | — | — |
| 2007-12-05 | $29.00 | $31.73 | 101,082 | — | — |
| 2007-12-04 | $28.75 | $31.46 | 56,635 | — | — |
| 2007-12-03 | $29.77 | $32.57 | 36,105 | — | — |
| 2007-11-30 | $29.43 | $32.20 | 60,023 | — | — |
| 2007-11-29 | $29.81 | $32.62 | 98,475 | — | — |
| 2007-11-28 | $30.07 | $32.91 | 116,919 | — | — |
| 2007-11-27 | $29.11 | $31.85 | 49,466 | — | — |
| 2007-11-26 | $28.66 | $31.36 | 82,508 | — | — |
| 2007-11-23 | $29.64 | $32.44 | 63,087 | — | — |
| 2007-11-21 | $28.59 | $31.28 | 77,946 | — | — |
| 2007-11-20 | $29.61 | $32.40 | 46,011 | — | — |
| 2007-11-19 | $29.31 | $32.07 | 67,192 | — | — |
| 2007-11-16 | $29.84 | $32.66 | 39,625 | — | — |
| 2007-11-15 | $29.78 | $32.59 | 86,679 | — | — |
| 2007-11-14 | $29.94 | $32.76 | 80,031 | — | — |
| 2007-11-13 | $30.69 | $33.58 | 123,631 | — | — |
| 2007-11-12 | $30.06 | $32.89 | 136,796 | — | — |
| 2007-11-09 | $30.87 | $33.78 | 61,001 | — | — |
| 2007-11-08 | $32.13 | $35.16 | 358,707 | — | — |
| 2007-11-07 | $31.58 | $34.55 | 119,721 | — | — |
| 2007-11-06 | $33.13 | $36.25 | 108,577 | — | — |
| 2007-11-05 | $33.63 | $36.80 | 39,950 | — | — |
| 2007-11-02 | $34.31 | $37.54 | 45,164 | — | — |
| 2007-11-01 | $35.09 | $38.40 | 72,732 | — | — |
| 2007-10-31 | $35.81 | $39.19 | 51,356 | — | — |
| 2007-10-30 | $34.71 | $37.98 | 46,728 | — | — |
| 2007-10-29 | $35.11 | $38.42 | 23,983 | — | — |
| 2007-10-26 | $35.20 | $38.52 | 55,918 | — | — |
| 2007-10-25 | $34.46 | $37.71 | 64,064 | — | — |
| 2007-10-24 | $32.81 | $35.90 | 53,767 | — | — |
| 2007-10-23 | $32.73 | $35.81 | 22,941 | — | — |
| 2007-10-22 | $32.02 | $35.04 | 47,445 | — | — |
| 2007-10-19 | $32.35 | $35.39 | 35,454 | — | — |
| 2007-10-18 | $33.07 | $36.18 | 40,993 | — | — |
| 2007-10-17 | $32.85 | $35.95 | 86,223 | — | — |
| 2007-10-16 | $32.36 | $35.41 | 101,082 | — | — |
| 2007-10-15 | $32.47 | $35.53 | 63,673 | — | — |
| 2007-10-12 | $33.11 | $36.23 | 1,199,492 | — | — |
| 2007-10-11 | $33.39 | $36.53 | 58,264 | — | — |
| 2007-10-10 | $33.80 | $36.99 | 29,067 | — | — |
| 2007-10-09 | $33.82 | $37.01 | 187,174 | — | — |
| 2007-10-08 | $33.48 | $36.64 | 54,810 | — | — |
| 2007-10-05 | $33.08 | $36.20 | 89,090 | — | — |
| 2007-10-04 | $31.67 | $34.65 | 63,347 | — | — |
| 2007-10-03 | $31.78 | $34.77 | 200,991 | — | — |
| 2007-10-02 | $32.10 | $35.12 | 1,189,977 | — | — |
| 2007-10-01 | $31.29 | $34.23 | 108,707 | — | — |
| 2007-09-28 | $30.47 | $33.34 | 359,229 | — | — |
| 2007-09-27 | $29.64 | $32.44 | 107,795 | — | — |
| 2007-09-26 | $28.42 | $31.10 | 389,403 | — | — |
| 2007-09-25 | $29.03 | $31.77 | 83,942 | — | — |
| 2007-09-24 | $29.95 | $32.77 | 46,077 | — | — |
| 2007-09-21 | $30.32 | $33.18 | 40,602 | — | — |
| 2007-09-20 | $30.57 | $33.45 | 30,892 | — | — |
| 2007-09-19 | $30.27 | $33.13 | 84,268 | — | — |
| 2007-09-18 | $29.35 | $32.12 | 85,571 | — | — |
| 2007-09-17 | $28.59 | $31.28 | 67,453 | — | — |
| 2007-09-14 | $29.92 | $32.74 | 38,060 | — | — |
| 2007-09-13 | $30.69 | $33.58 | 27,959 | — | — |
| 2007-09-12 | $30.69 | $33.58 | 37,344 | — | — |
| 2007-09-11 | $30.49 | $33.36 | 91,111 | — | — |
| 2007-09-10 | $30.09 | $32.93 | 70,386 | — | — |
| 2007-09-07 | $30.35 | $33.21 | 45,881 | — | — |
| 2007-09-06 | $30.99 | $33.92 | 109,489 | — | — |
| 2007-09-05 | $31.29 | $34.23 | 46,924 | — | — |
| 2007-09-04 | $32.25 | $35.29 | 71,559 | — | — |
| 2007-08-31 | $32.31 | $35.36 | 55,005 | — | — |
| 2007-08-30 | $32.04 | $35.06 | 160,584 | — | — |
| 2007-08-29 | $32.54 | $35.61 | 31,087 | — | — |
| 2007-08-28 | $31.55 | $34.33 | 99,583 | — | — |
| 2007-08-27 | $33.00 | $35.91 | 49,205 | — | — |
| 2007-08-24 | $33.31 | $36.25 | 65,693 | — | — |
| 2007-08-23 | $33.05 | $35.96 | 76,838 | — | — |
| 2007-08-22 | $32.48 | $35.35 | 63,803 | — | — |
| 2007-08-21 | $30.78 | $33.49 | 54,484 | — | — |
| 2007-08-20 | $31.53 | $34.31 | 69,343 | — | — |
| 2007-08-17 | $31.58 | $34.36 | 73,123 | — | — |
| 2007-08-16 | $30.80 | $33.51 | 142,988 | — | — |
| 2007-08-15 | $31.67 | $34.46 | 112,943 | — | — |
| 2007-08-14 | $33.73 | $36.70 | 67,127 | — | — |
| 2007-08-13 | $33.99 | $36.98 | 39,559 | — | — |
| 2007-08-10 | $33.59 | $36.55 | 109,880 | — | — |
| 2007-08-09 | $34.78 | $37.85 | 155,370 | — | — |
| 2007-08-08 | $36.00 | $39.17 | 223,801 | — | — |
| 2007-08-07 | $34.45 | $37.48 | 81,270 | — | — |
| 2007-08-06 | $34.60 | $37.65 | 62,370 | — | — |
| 2007-08-03 | $34.54 | $37.58 | 65,172 | — | — |
| 2007-08-02 | $34.94 | $38.02 | 67,909 | — | — |
| 2007-08-01 | $35.32 | $38.43 | 95,607 | — | — |
| 2007-07-31 | $35.09 | $38.18 | 63,152 | — | — |
| 2007-07-30 | $34.54 | $37.58 | 56,960 | — | — |
| 2007-07-27 | $34.06 | $37.07 | 476,408 | — | — |
| 2007-07-26 | $34.86 | $37.93 | 171,794 | — | — |
| 2007-07-25 | $37.90 | $41.24 | 165,342 | — | — |
| 2007-07-24 | $38.54 | $41.94 | 137,318 | — | — |
| 2007-07-23 | $39.20 | $42.66 | 82,703 | — | — |
| 2007-07-20 | $39.25 | $42.71 | 215,459 | — | — |
| 2007-07-19 | $39.88 | $43.39 | 46,337 | — | — |
| 2007-07-18 | $40.00 | $43.53 | 79,119 | — | — |
| 2007-07-17 | $40.23 | $43.78 | 22,615 | — | — |
| 2007-07-16 | $40.55 | $44.13 | 61,131 | — | — |
| 2007-07-13 | $40.32 | $43.88 | 92,153 | — | — |
| 2007-07-12 | $40.80 | $44.39 | 111,184 | — | — |
| 2007-07-11 | $40.29 | $43.84 | 227,125 | — | — |
| 2007-07-10 | $39.13 | $42.57 | 36,236 | — | — |
| 2007-07-09 | $40.05 | $43.58 | 123,175 | — | — |
| 2007-07-06 | $40.12 | $43.66 | 219,565 | — | — |
| 2007-07-05 | $40.68 | $44.26 | 383,929 | — | — |
| 2007-07-03 | $39.10 | $42.54 | 15,315 | — | — |
| 2007-07-02 | $38.64 | $42.04 | 15,250 | — | — |
| 2007-06-29 | $38.02 | $41.37 | 33,238 | — | — |
| 2007-06-28 | $38.88 | $42.31 | 60,154 | — | — |
| 2007-06-27 | $38.82 | $42.24 | 28,285 | — | — |
| 2007-06-26 | $39.36 | $42.83 | 70,060 | — | — |
| 2007-06-25 | $39.00 | $42.44 | 65,172 | — | — |
| 2007-06-22 | $39.39 | $42.86 | 45,164 | — | — |
| 2007-06-21 | $40.03 | $43.56 | 45,816 | — | — |
| 2007-06-20 | $39.80 | $43.31 | 24,896 | — | — |
| 2007-06-19 | $40.03 | $43.56 | 34,476 | — | — |
| 2007-06-18 | $40.45 | $44.01 | 33,433 | — | — |
| 2007-06-15 | $41.14 | $44.76 | 25,352 | — | — |
| 2007-06-14 | $40.37 | $43.93 | 30,110 | — | — |
| 2007-06-13 | $40.35 | $43.91 | 40,798 | — | — |
| 2007-06-12 | $39.79 | $43.29 | 34,476 | — | — |
| 2007-06-11 | $40.46 | $44.03 | 30,305 | — | — |
| 2007-06-08 | $39.83 | $43.34 | 406,022 | — | — |
| 2007-06-07 | $39.40 | $42.88 | 93,196 | — | — |
| 2007-06-06 | $40.28 | $43.83 | 70,647 | — | — |
| 2007-06-05 | $42.17 | $45.88 | 57,482 | — | — |
| 2007-06-04 | $43.24 | $47.05 | 36,757 | — | — |
| 2007-06-01 | $50.00 | $54.41 | 168,196 | — | — |
| 2007-05-31 | $48.98 | $53.29 | 45,946 | — | — |
| 2007-05-30 | $49.00 | $53.31 | 38,781 | — | — |
| 2007-05-29 | $48.83 | $53.13 | 37,359 | — | — |
| 2007-05-25 | $48.72 | $53.02 | 25,872 | — | — |
| 2007-05-24 | $48.54 | $52.82 | 40,094 | — | — |
| 2007-05-23 | $48.83 | $53.13 | 62,739 | — | — |
| 2007-05-22 | $48.83 | $53.13 | 150,966 | — | — |
| 2007-05-21 | $48.98 | $53.29 | 350,341 | — | — |
| 2007-05-18 | $49.36 | $53.71 | 652,930 | — | — |
| 2007-05-17 | $48.37 | $52.64 | 542,659 | — | — |
| 2007-05-16 | $49.73 | $54.11 | 271,849 | — | — |
| 2007-05-15 | $45.91 | $49.95 | 36,812 | — | — |
| 2007-05-14 | $45.60 | $49.61 | 23,958 | — | — |
| 2007-05-11 | $45.27 | $49.26 | 21,660 | — | — |
| 2007-05-10 | $44.86 | $48.82 | 346,731 | — | — |
| 2007-05-09 | $45.49 | $49.49 | 8,533 | — | — |
| 2007-05-08 | $45.49 | $49.49 | 12,416 | — | — |
| 2007-05-07 | $45.96 | $50.01 | 41,133 | — | — |
| 2007-05-04 | $46.00 | $50.05 | 19,472 | — | — |
| 2007-05-03 | $45.45 | $49.45 | 30,904 | — | — |
| 2007-05-02 | $44.79 | $48.74 | 34,952 | — | — |
| 2007-05-01 | $44.70 | $48.64 | 57,050 | — | — |
| 2007-04-30 | $44.19 | $48.08 | 23,356 | — | — |
| 2007-04-27 | $44.83 | $48.78 | 33,967 | — | — |
| 2007-04-26 | $44.75 | $48.70 | 21,332 | — | — |
| 2007-04-25 | $45.08 | $49.06 | 32,764 | — | — |
| 2007-04-24 | $44.70 | $48.64 | 19,965 | — | — |
| 2007-04-23 | $45.23 | $49.22 | 14,003 | — | — |
| 2007-04-20 | $44.86 | $48.82 | 78,710 | — | — |
| 2007-04-19 | $45.83 | $49.87 | 60,387 | — | — |
| 2007-04-18 | $46.84 | $50.97 | 8,259 | — | — |
| 2007-04-17 | $46.86 | $50.99 | 21,551 | — | — |
| 2007-04-16 | $46.99 | $51.13 | 35,882 | — | — |
| 2007-04-13 | $47.31 | $51.48 | 77,343 | — | — |
| 2007-04-12 | $46.00 | $50.05 | 9,135 | — | — |
| 2007-04-11 | $45.65 | $49.67 | 7,931 | — | — |
| 2007-04-10 | $46.36 | $50.45 | 26,091 | — | — |
| 2007-04-09 | $46.22 | $50.29 | 17,066 | — | — |
| 2007-04-05 | $46.38 | $50.47 | 28,716 | — | — |
| 2007-04-04 | $46.20 | $50.27 | 29,701 | — | — |
| 2007-04-03 | $45.78 | $49.81 | 30,850 | — | — |
| 2007-04-02 | $45.80 | $49.83 | 40,914 | — | — |
| 2007-03-30 | $45.21 | $49.20 | 32,928 | — | — |
| 2007-03-29 | $45.10 | $49.08 | 81,938 | — | — |
| 2007-03-28 | $44.77 | $48.72 | 103,926 | — | — |
| 2007-03-27 | $45.05 | $49.02 | 32,928 | — | — |
| 2007-03-26 | $45.45 | $49.45 | 80,625 | — | — |
| 2007-03-23 | $45.52 | $49.53 | 26,036 | — | — |
| 2007-03-22 | $45.92 | $49.97 | 56,995 | — | — |
| 2007-03-21 | $46.14 | $50.21 | 54,260 | — | — |
| 2007-03-20 | $45.34 | $48.82 | 72,584 | — | — |
| 2007-03-19 | $43.44 | $46.77 | 14,167 | — | — |
| 2007-03-16 | $42.93 | $46.22 | 30,139 | — | — |
| 2007-03-15 | $42.93 | $46.22 | 53,495 | — | — |
| 2007-03-14 | $42.20 | $45.43 | 310,411 | — | — |
| 2007-03-13 | $42.23 | $45.47 | 115,686 | — | — |
| 2007-03-12 | $43.68 | $47.03 | 37,851 | — | — |
| 2007-03-09 | $43.93 | $47.30 | 57,925 | — | — |
| 2007-03-08 | $43.88 | $47.25 | 65,200 | — | — |
| 2007-03-07 | $43.29 | $46.62 | 116,343 | — | — |
| 2007-03-06 | $42.73 | $46.00 | 49,556 | — | — |
| 2007-03-05 | $41.68 | $44.88 | 71,654 | — | — |
| 2007-03-02 | $42.52 | $45.79 | 46,110 | — | — |
| 2007-03-01 | $42.74 | $46.02 | 138,714 | — | — |
| 2007-02-28 | $42.91 | $46.20 | 129,634 | — | — |
| 2007-02-27 | $41.99 | $45.22 | 201,507 | — | — |
| 2007-02-26 | $44.75 | $48.19 | 33,366 | — | — |
| 2007-02-23 | $43.88 | $47.25 | 37,413 | — | — |
| 2007-02-22 | $43.99 | $47.36 | 291,103 | — | — |
| 2007-02-21 | $44.66 | $48.09 | 82,813 | — | — |
| 2007-02-20 | $45.71 | $49.21 | 46,821 | — | — |
| 2007-02-16 | $46.51 | $50.08 | 123,946 | — | — |
| 2007-02-15 | $46.51 | $50.08 | 91,510 | — | — |
| 2007-02-14 | $47.20 | $50.83 | 62,410 | — | — |
| 2007-02-13 | $46.36 | $49.92 | 41,188 | — | — |
| 2007-02-12 | $45.76 | $49.27 | 54,534 | — | — |
| 2007-02-09 | $45.52 | $49.02 | 53,112 | — | — |
| 2007-02-08 | $46.64 | $50.22 | 26,747 | — | — |
| 2007-02-07 | $47.28 | $50.91 | 33,366 | — | — |
| 2007-02-06 | $46.53 | $50.10 | 69,740 | — | — |
| 2007-02-05 | $46.40 | $49.96 | 29,701 | — | — |
| 2007-02-02 | $46.64 | $50.22 | 38,836 | — | — |
| 2007-02-01 | $46.03 | $49.57 | 38,453 | — | — |
| 2007-01-31 | $45.96 | $49.49 | 46,603 | — | — |
| 2007-01-30 | $46.14 | $49.69 | 37,960 | — | — |
| 2007-01-29 | $46.11 | $49.65 | 51,361 | — | — |
| 2007-01-26 | $45.89 | $49.41 | 46,329 | — | — |
| 2007-01-25 | $46.05 | $49.59 | 57,269 | — | — |
| 2007-01-24 | $46.22 | $49.76 | 116,288 | — | — |
| 2007-01-23 | $47.11 | $50.73 | 116,671 | — | — |
| 2007-01-22 | $47.15 | $50.77 | 133,573 | — | — |
| 2007-01-19 | $47.06 | $50.67 | 406,078 | — | — |
| 2007-01-18 | $45.43 | $48.92 | 135,979 | — | — |
| 2007-01-17 | $44.13 | $47.52 | 28,716 | — | — |
| 2007-01-16 | $43.69 | $47.05 | 67,443 | — | — |
| 2007-01-12 | $44.13 | $47.52 | 77,179 | — | — |
| 2007-01-11 | $42.69 | $45.97 | 100,261 | — | — |
| 2007-01-10 | $42.27 | $45.51 | 72,584 | — | — |
| 2007-01-09 | $42.89 | $46.18 | 222,894 | — | — |
| 2007-01-08 | $42.78 | $46.06 | 221,472 | — | — |
| 2007-01-05 | $42.73 | $46.00 | 194,014 | — | — |
| 2007-01-04 | $43.42 | $46.75 | 100,644 | — | — |
| 2007-01-03 | $44.37 | $47.78 | 199,046 | — | — |