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
- 1998-12-08 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 | $44.16 | $44.16 | 1,475 | — | — |
| 2007-12-28 | $42.72 | $42.72 | 3,917 | — | — |
| 2007-12-27 | $48.00 | $48.00 | 927 | — | — |
| 2007-12-26 | $49.44 | $49.44 | 867 | — | — |
| 2007-12-24 | $46.56 | $46.56 | 206 | — | — |
| 2007-12-21 | $46.08 | $46.08 | 681 | — | — |
| 2007-12-20 | $45.60 | $45.60 | 2,758 | — | — |
| 2007-12-19 | $49.44 | $49.44 | 490 | — | — |
| 2007-12-18 | $51.36 | $51.36 | 1,044 | — | — |
| 2007-12-17 | $50.40 | $50.40 | 1,102 | — | — |
| 2007-12-14 | $48.96 | $48.96 | 2,050 | — | — |
| 2007-12-13 | $54.24 | $54.24 | 1,213 | — | — |
| 2007-12-12 | $47.04 | $47.04 | 1,383 | — | — |
| 2007-12-11 | $45.12 | $45.12 | 1,560 | — | — |
| 2007-12-10 | $44.64 | $44.64 | 1,708 | — | — |
| 2007-12-07 | $41.76 | $41.76 | 1,006 | — | — |
| 2007-12-06 | $40.80 | $40.80 | 1,265 | — | — |
| 2007-12-05 | $42.24 | $42.24 | 4,898 | — | — |
| 2007-12-04 | $41.76 | $41.76 | 1,958 | — | — |
| 2007-12-03 | $42.72 | $42.72 | 1,475 | — | — |
| 2007-11-30 | $44.16 | $44.16 | 3,604 | — | — |
| 2007-11-29 | $46.56 | $46.56 | 604 | — | — |
| 2007-11-28 | $46.08 | $46.08 | 1,056 | — | — |
| 2007-11-27 | $47.04 | $47.04 | 11,994 | — | — |
| 2007-11-26 | $48.00 | $48.00 | 3,396 | — | — |
| 2007-11-23 | $48.96 | $48.96 | 1,456 | — | — |
| 2007-11-21 | $50.40 | $50.40 | 160 | — | — |
| 2007-11-20 | $50.88 | $50.88 | 238 | — | — |
| 2007-11-19 | $50.88 | $50.88 | 1,517 | — | — |
| 2007-11-16 | $52.80 | $52.80 | 1,463 | — | — |
| 2007-11-15 | $59.04 | $59.04 | 1,133 | — | — |
| 2007-11-14 | $50.40 | $50.40 | 521 | — | — |
| 2007-11-13 | $50.40 | $50.40 | 3,569 | — | — |
| 2007-11-12 | $50.40 | $50.40 | 2,604 | — | — |
| 2007-11-09 | $51.36 | $51.36 | 2,135 | — | — |
| 2007-11-08 | $51.36 | $51.36 | 1,094 | — | — |
| 2007-11-07 | $50.40 | $50.40 | 2,571 | — | — |
| 2007-11-06 | $52.32 | $52.32 | 3,458 | — | — |
| 2007-11-05 | $48.00 | $48.00 | 2,396 | — | — |
| 2007-11-02 | $49.92 | $49.92 | 1,690 | — | — |
| 2007-11-01 | $51.84 | $51.84 | 1,669 | — | — |
| 2007-10-31 | $53.76 | $53.76 | 2,377 | — | — |
| 2007-10-30 | $55.20 | $55.20 | 2,302 | — | — |
| 2007-10-29 | $56.64 | $56.64 | 2,392 | — | — |
| 2007-10-26 | $56.16 | $56.16 | 1,348 | — | — |
| 2007-10-25 | $63.36 | $63.36 | 338 | — | — |
| 2007-10-24 | $63.36 | $63.36 | 633 | — | — |
| 2007-10-23 | $65.76 | $65.76 | 610 | — | — |
| 2007-10-22 | $65.28 | $65.28 | 388 | — | — |
| 2007-10-19 | $67.20 | $67.20 | 521 | — | — |
| 2007-10-18 | $67.68 | $67.68 | 388 | — | — |
| 2007-10-17 | $68.16 | $68.16 | 710 | — | — |
| 2007-10-16 | $64.32 | $64.32 | 404 | — | — |
| 2007-10-15 | $64.80 | $64.80 | 606 | — | — |
| 2007-10-12 | $68.16 | $68.16 | 192 | — | — |
| 2007-10-11 | $69.60 | $69.60 | 2,804 | — | — |
| 2007-10-10 | $72.48 | $72.48 | 1,671 | — | — |
| 2007-10-09 | $67.20 | $67.20 | 633 | — | — |
| 2007-10-08 | $69.60 | $69.60 | 763 | — | — |
| 2007-10-05 | $68.64 | $68.64 | 181 | — | — |
| 2007-10-04 | $70.56 | $70.56 | 208 | — | — |
| 2007-10-03 | $69.60 | $69.60 | 294 | — | — |
| 2007-10-02 | $70.56 | $70.56 | 856 | — | — |
| 2007-10-01 | $72.00 | $72.00 | 1,429 | — | — |
| 2007-09-28 | $64.80 | $64.80 | 652 | — | — |
| 2007-09-27 | $66.72 | $66.72 | 308 | — | — |
| 2007-09-26 | $67.20 | $67.20 | 4,300 | — | — |
| 2007-09-25 | $65.76 | $65.76 | 2,990 | — | — |
| 2007-09-24 | $55.68 | $55.68 | 5,285 | — | — |
| 2007-09-21 | $64.80 | $64.80 | 1,838 | — | — |
| 2007-09-20 | $74.40 | $74.40 | 1,202 | — | — |
| 2007-09-19 | $76.80 | $76.80 | 300 | — | — |
| 2007-09-18 | $79.20 | $79.20 | 165 | — | — |
| 2007-09-17 | $77.76 | $77.76 | 290 | — | — |
| 2007-09-14 | $82.08 | $82.08 | 325 | — | — |
| 2007-09-13 | $77.28 | $77.28 | 881 | — | — |
| 2007-09-12 | $84.48 | $84.48 | 269 | — | — |
| 2007-09-11 | $83.52 | $83.52 | 596 | — | — |
| 2007-09-10 | $86.88 | $86.88 | 38 | — | — |
| 2007-09-07 | $86.88 | $86.88 | 206 | — | — |
| 2007-09-06 | $91.20 | $91.20 | 179 | — | — |
| 2007-09-05 | $91.20 | $91.20 | 71 | — | — |
| 2007-09-04 | $93.60 | $93.60 | 110 | — | — |
| 2007-08-31 | $96.00 | $96.00 | 1,767 | — | — |
| 2007-08-30 | $88.80 | $88.80 | 540 | — | — |
| 2007-08-29 | $91.68 | $91.68 | 1,619 | — | — |
| 2007-08-28 | $92.16 | $92.16 | 738 | — | — |
| 2007-08-27 | $84.48 | $84.48 | 235 | — | — |
| 2007-08-24 | $85.92 | $85.92 | 546 | — | — |
| 2007-08-23 | $84.96 | $84.96 | 406 | — | — |
| 2007-08-22 | $81.60 | $81.60 | 1,794 | — | — |
| 2007-08-21 | $81.60 | $81.60 | 510 | — | — |
| 2007-08-20 | $79.68 | $79.68 | 1,004 | — | — |
| 2007-08-17 | $81.60 | $81.60 | 1,033 | — | — |
| 2007-08-16 | $76.80 | $76.80 | 4,644 | — | — |
| 2007-08-15 | $91.20 | $91.20 | 973 | — | — |
| 2007-08-14 | $97.92 | $97.92 | 1,619 | — | — |
| 2007-08-13 | $100.80 | $100.80 | 3,829 | — | — |
| 2007-08-10 | $103.20 | $103.20 | 4,225 | — | — |
| 2007-08-09 | $104.64 | $104.64 | 1,290 | — | — |
| 2007-08-08 | $108.00 | $108.00 | 383 | — | — |
| 2007-08-07 | $106.08 | $106.08 | 504 | — | — |
| 2007-08-06 | $107.04 | $107.04 | 535 | — | — |
| 2007-08-03 | $109.44 | $109.44 | 342 | — | — |
| 2007-08-02 | $109.92 | $109.92 | 331 | — | — |
| 2007-08-01 | $110.40 | $110.40 | 679 | — | — |
| 2007-07-31 | $110.40 | $110.40 | 598 | — | — |
| 2007-07-30 | $115.20 | $115.20 | 248 | — | — |
| 2007-07-27 | $115.20 | $115.20 | 542 | — | — |
| 2007-07-26 | $120.96 | $120.96 | 867 | — | — |
| 2007-07-25 | $125.28 | $125.28 | 673 | — | — |
| 2007-07-24 | $127.68 | $127.68 | 1,454 | — | — |
| 2007-07-23 | $129.60 | $129.60 | 569 | — | — |
| 2007-07-20 | $129.60 | $129.60 | 298 | — | — |
| 2007-07-19 | $129.60 | $129.60 | 619 | — | — |
| 2007-07-18 | $129.60 | $129.60 | 248 | — | — |
| 2007-07-17 | $129.60 | $129.60 | 694 | — | — |
| 2007-07-16 | $130.08 | $130.08 | 490 | — | — |
| 2007-07-13 | $125.28 | $125.28 | 1,413 | — | — |
| 2007-07-12 | $136.80 | $136.80 | 498 | — | — |
| 2007-07-11 | $137.28 | $137.28 | 550 | — | — |
| 2007-07-10 | $138.24 | $138.24 | 371 | — | — |
| 2007-07-09 | $141.12 | $141.12 | 435 | — | — |
| 2007-07-06 | $138.24 | $138.24 | 654 | — | — |
| 2007-07-05 | $137.28 | $137.28 | 1,706 | — | — |
| 2007-07-03 | $134.40 | $134.40 | 229 | — | — |
| 2007-07-02 | $135.84 | $135.84 | 1,608 | — | — |
| 2007-06-29 | $134.40 | $134.40 | 996 | — | — |
| 2007-06-28 | $136.32 | $136.32 | 1,669 | — | — |
| 2007-06-27 | $135.36 | $135.36 | 1,296 | — | — |
| 2007-06-26 | $134.40 | $134.40 | 1,181 | — | — |
| 2007-06-25 | $134.40 | $134.40 | 392 | — | — |
| 2007-06-22 | $138.24 | $138.24 | 963 | — | — |
| 2007-06-21 | $134.40 | $134.40 | 906 | — | — |
| 2007-06-20 | $129.60 | $129.60 | 1,142 | — | — |
| 2007-06-19 | $136.80 | $136.80 | 1,892 | — | — |
| 2007-06-18 | $134.40 | $134.40 | 2,935 | — | — |
| 2007-06-15 | $134.40 | $134.40 | 2,900 | — | — |
| 2007-06-14 | $130.56 | $130.56 | 885 | — | — |
| 2007-06-13 | $126.72 | $126.72 | 1,060 | — | — |
| 2007-06-12 | $124.32 | $124.32 | 1,335 | — | — |
| 2007-06-11 | $133.44 | $133.44 | 2,183 | — | — |
| 2007-06-08 | $138.72 | $138.72 | 6,815 | — | — |
| 2007-06-07 | $134.88 | $134.88 | 4,958 | — | — |
| 2007-06-06 | $131.04 | $131.04 | 21,983 | — | — |
| 2007-06-05 | $105.60 | $105.60 | 25,773 | — | — |
| 2007-06-04 | $164.64 | $164.64 | 2,758 | — | — |
| 2007-06-01 | $170.40 | $170.40 | 2,083 | — | — |
| 2007-05-31 | $173.76 | $173.76 | 2,023 | — | — |
| 2007-05-30 | $173.76 | $173.76 | 3,631 | — | — |
| 2007-05-29 | $184.80 | $184.80 | 3,304 | — | — |
| 2007-05-25 | $196.80 | $196.80 | 2,408 | — | — |
| 2007-05-24 | $196.80 | $196.80 | 2,200 | — | — |
| 2007-05-23 | $197.28 | $197.28 | 5,015 | — | — |
| 2007-05-22 | $200.16 | $200.16 | 6,219 | — | — |
| 2007-05-21 | $190.56 | $190.56 | 6,719 | — | — |
| 2007-05-18 | $178.56 | $178.56 | 723 | — | — |
| 2007-05-17 | $175.68 | $175.68 | 3,994 | — | — |
| 2007-05-16 | $173.28 | $173.28 | 1,138 | — | — |
| 2007-05-15 | $177.60 | $177.60 | 840 | — | — |
| 2007-05-14 | $179.52 | $179.52 | 581 | — | — |
| 2007-05-11 | $178.56 | $178.56 | 1,758 | — | — |
| 2007-05-10 | $180.00 | $180.00 | 2,823 | — | — |
| 2007-05-09 | $184.32 | $184.32 | 1,315 | — | — |
| 2007-05-08 | $187.20 | $187.20 | 4,946 | — | — |
| 2007-05-07 | $186.24 | $186.24 | 3,054 | — | — |
| 2007-05-04 | $177.12 | $177.12 | 738 | — | — |
| 2007-05-03 | $180.00 | $180.00 | 925 | — | — |
| 2007-05-02 | $177.60 | $177.60 | 1,329 | — | — |
| 2007-05-01 | $172.80 | $172.80 | 1,165 | — | — |
| 2007-04-30 | $181.44 | $181.44 | 1,215 | — | — |
| 2007-04-27 | $186.72 | $186.72 | 890 | — | — |
| 2007-04-26 | $186.72 | $186.72 | 2,042 | — | — |
| 2007-04-25 | $187.20 | $187.20 | 6,225 | — | — |
| 2007-04-24 | $178.56 | $178.56 | 938 | — | — |
| 2007-04-23 | $179.04 | $179.04 | 1,754 | — | — |
| 2007-04-20 | $180.00 | $180.00 | 2,542 | — | — |
| 2007-04-19 | $178.08 | $178.08 | 3,733 | — | — |
| 2007-04-18 | $179.04 | $179.04 | 2,713 | — | — |
| 2007-04-17 | $177.60 | $177.60 | 3,077 | — | — |
| 2007-04-16 | $172.32 | $172.32 | 5,252 | — | — |
| 2007-04-13 | $170.40 | $170.40 | 1,781 | — | — |
| 2007-04-12 | $169.92 | $169.92 | 1,542 | — | — |
| 2007-04-11 | $170.40 | $170.40 | 3,823 | — | — |
| 2007-04-10 | $165.12 | $165.12 | 2,063 | — | — |
| 2007-04-09 | $165.12 | $165.12 | 960 | — | — |
| 2007-04-05 | $163.68 | $163.68 | 1,608 | — | — |
| 2007-04-04 | $163.68 | $163.68 | 2,279 | — | — |
| 2007-04-03 | $161.76 | $161.76 | 846 | — | — |
| 2007-04-02 | $159.84 | $159.84 | 1,477 | — | — |
| 2007-03-30 | $155.52 | $155.52 | 1,656 | — | — |
| 2007-03-29 | $156.48 | $156.48 | 617 | — | — |
| 2007-03-28 | $158.88 | $158.88 | 2,935 | — | — |
| 2007-03-27 | $162.24 | $162.24 | 1,977 | — | — |
| 2007-03-26 | $166.08 | $166.08 | 5,879 | — | — |
| 2007-03-23 | $151.20 | $151.20 | 16,683 | — | — |
| 2007-03-22 | $153.60 | $153.60 | 2,306 | — | — |
| 2007-03-21 | $144.00 | $144.00 | 1,167 | — | — |
| 2007-03-20 | $147.36 | $147.36 | 748 | — | — |
| 2007-03-19 | $147.84 | $147.84 | 1,390 | — | — |
| 2007-03-16 | $151.20 | $151.20 | 450 | — | — |
| 2007-03-15 | $149.28 | $149.28 | 435 | — | — |
| 2007-03-14 | $150.24 | $150.24 | 275 | — | — |
| 2007-03-13 | $150.24 | $150.24 | 102 | — | — |
| 2007-03-12 | $150.72 | $150.72 | 1,179 | — | — |
| 2007-03-09 | $153.60 | $153.60 | 1,163 | — | — |
| 2007-03-08 | $148.80 | $148.80 | 729 | — | — |
| 2007-03-07 | $147.36 | $147.36 | 350 | — | — |
| 2007-03-06 | $144.00 | $144.00 | 198 | — | — |
| 2007-03-05 | $142.08 | $142.08 | 1,621 | — | — |
| 2007-03-02 | $147.84 | $147.84 | 1,148 | — | — |
| 2007-03-01 | $151.68 | $151.68 | 1,877 | — | — |
| 2007-02-28 | $155.04 | $155.04 | 2,327 | — | — |
| 2007-02-27 | $157.44 | $157.44 | 1,615 | — | — |
| 2007-02-26 | $157.44 | $157.44 | 950 | — | — |
| 2007-02-23 | $156.48 | $156.48 | 1,410 | — | — |
| 2007-02-22 | $153.60 | $153.60 | 463 | — | — |
| 2007-02-21 | $153.60 | $153.60 | 2,750 | — | — |
| 2007-02-20 | $147.84 | $147.84 | 1,208 | — | — |
| 2007-02-16 | $144.96 | $144.96 | 1,367 | — | — |
| 2007-02-15 | $142.56 | $142.56 | 158 | — | — |
| 2007-02-14 | $143.04 | $143.04 | 1,381 | — | — |
| 2007-02-13 | $143.04 | $143.04 | 2,113 | — | — |
| 2007-02-12 | $135.36 | $135.36 | 1,871 | — | — |
| 2007-02-09 | $144.48 | $144.48 | 1,281 | — | — |
| 2007-02-08 | $144.00 | $144.00 | 2,413 | — | — |
| 2007-02-07 | $144.00 | $144.00 | 2,167 | — | — |
| 2007-02-06 | $149.76 | $149.76 | 615 | — | — |
| 2007-02-05 | $150.24 | $150.24 | 235 | — | — |
| 2007-02-02 | $151.68 | $151.68 | 681 | — | — |
| 2007-02-01 | $156.96 | $156.96 | 1,267 | — | — |
| 2007-01-31 | $154.56 | $154.56 | 267 | — | — |
| 2007-01-30 | $155.52 | $155.52 | 1,119 | — | — |
| 2007-01-29 | $156.00 | $156.00 | 681 | — | — |
| 2007-01-26 | $156.00 | $156.00 | 913 | — | — |
| 2007-01-25 | $155.52 | $155.52 | 556 | — | — |
| 2007-01-24 | $153.12 | $153.12 | 996 | — | — |
| 2007-01-23 | $149.76 | $149.76 | 754 | — | — |
| 2007-01-22 | $153.60 | $153.60 | 167 | — | — |
| 2007-01-19 | $152.64 | $152.64 | 600 | — | — |
| 2007-01-18 | $153.12 | $153.12 | 1,085 | — | — |
| 2007-01-17 | $156.48 | $156.48 | 475 | — | — |
| 2007-01-16 | $160.80 | $160.80 | 1,452 | — | — |
| 2007-01-12 | $162.72 | $162.72 | 800 | — | — |
| 2007-01-11 | $163.20 | $163.20 | 1,373 | — | — |
| 2007-01-10 | $161.76 | $161.76 | 1,615 | — | — |
| 2007-01-09 | $162.24 | $162.24 | 2,158 | — | — |
| 2007-01-08 | $158.40 | $158.40 | 1,640 | — | — |
| 2007-01-05 | $158.40 | $158.40 | 440 | — | — |
| 2007-01-04 | $158.40 | $158.40 | 752 | — | — |
| 2007-01-03 | $157.92 | $157.92 | 1,335 | — | — |