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
- 1986-12-03 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 | $38.39 | $44.03 | 500 | — | — |
| 2007-12-28 | $37.54 | $43.05 | 300 | — | — |
| 2007-12-27 | $38.00 | $43.58 | 1,400 | — | — |
| 2007-12-26 | $37.70 | $43.23 | 500 | — | — |
| 2007-12-24 | $37.50 | $43.00 | 600 | — | — |
| 2007-12-21 | $36.02 | $41.31 | 500 | — | — |
| 2007-12-20 | $37.07 | $42.51 | 300 | — | — |
| 2007-12-19 | $37.82 | $43.37 | 200 | — | — |
| 2007-12-18 | $37.86 | $43.42 | 500 | — | — |
| 2007-12-17 | $37.75 | $43.29 | 1,200 | — | — |
| 2007-12-14 | $35.85 | $41.11 | 2,400 | — | — |
| 2007-12-13 | $37.96 | $43.53 | 0 | — | — |
| 2007-12-12 | $37.96 | $43.53 | 100 | — | — |
| 2007-12-11 | $38.03 | $43.61 | 61,300 | — | — |
| 2007-12-10 | $38.13 | $43.73 | 2,700 | — | — |
| 2007-12-07 | $37.26 | $42.73 | 1,700 | — | — |
| 2007-12-06 | $36.26 | $41.58 | 5,400 | — | — |
| 2007-12-05 | $37.00 | $42.43 | 200 | — | — |
| 2007-12-04 | $36.93 | $42.35 | 900 | — | — |
| 2007-12-03 | $37.00 | $42.43 | 3,000 | — | — |
| 2007-11-30 | $37.85 | $43.41 | 0 | — | — |
| 2007-11-29 | $37.85 | $43.41 | 1,100 | — | — |
| 2007-11-28 | $37.27 | $42.67 | 2,400 | — | — |
| 2007-11-27 | $38.12 | $43.65 | 1,000 | — | — |
| 2007-11-26 | $39.15 | $44.82 | 300 | — | — |
| 2007-11-23 | $39.17 | $44.85 | 600 | — | — |
| 2007-11-21 | $40.00 | $45.80 | 1,200 | — | — |
| 2007-11-20 | $40.00 | $45.80 | 2,000 | — | — |
| 2007-11-19 | $40.00 | $45.80 | 100 | — | — |
| 2007-11-16 | $39.50 | $45.23 | 100 | — | — |
| 2007-11-15 | $39.01 | $44.66 | 0 | — | — |
| 2007-11-14 | $39.01 | $44.66 | 400 | — | — |
| 2007-11-13 | $39.98 | $45.78 | 0 | — | — |
| 2007-11-12 | $39.98 | $45.78 | 800 | — | — |
| 2007-11-09 | $38.99 | $44.64 | 1,200 | — | — |
| 2007-11-08 | $39.50 | $45.23 | 5,100 | — | — |
| 2007-11-07 | $40.13 | $45.95 | 20,100 | — | — |
| 2007-11-06 | $40.13 | $45.95 | 5,400 | — | — |
| 2007-11-05 | $38.30 | $43.85 | 200 | — | — |
| 2007-11-02 | $39.00 | $44.65 | 100 | — | — |
| 2007-11-01 | $38.34 | $43.90 | 300 | — | — |
| 2007-10-31 | $39.50 | $45.23 | 200 | — | — |
| 2007-10-30 | $38.90 | $44.54 | 0 | — | — |
| 2007-10-29 | $38.90 | $44.54 | 500 | — | — |
| 2007-10-26 | $38.79 | $44.41 | 500 | — | — |
| 2007-10-25 | $38.00 | $43.51 | 1,800 | — | — |
| 2007-10-24 | $38.00 | $43.51 | 2,000 | — | — |
| 2007-10-23 | $40.84 | $46.76 | 0 | — | — |
| 2007-10-22 | $40.84 | $46.76 | 100 | — | — |
| 2007-10-19 | $42.20 | $48.32 | 800 | — | — |
| 2007-10-18 | $41.99 | $48.08 | 200 | — | — |
| 2007-10-17 | $41.60 | $47.63 | 900 | — | — |
| 2007-10-16 | $41.70 | $47.74 | 100 | — | — |
| 2007-10-15 | $41.52 | $47.54 | 0 | — | — |
| 2007-10-12 | $41.52 | $47.54 | 1,000 | — | — |
| 2007-10-11 | $41.87 | $47.94 | 300 | — | — |
| 2007-10-10 | $39.22 | $44.90 | 1,300 | — | — |
| 2007-10-09 | $39.90 | $45.68 | 5,400 | — | — |
| 2007-10-08 | $38.80 | $44.42 | 2,800 | — | — |
| 2007-10-05 | $38.72 | $44.33 | 3,700 | — | — |
| 2007-10-04 | $39.00 | $44.65 | 100 | — | — |
| 2007-10-03 | $39.00 | $44.65 | 0 | — | — |
| 2007-10-02 | $39.00 | $44.65 | 400 | — | — |
| 2007-10-01 | $38.89 | $44.53 | 200 | — | — |
| 2007-09-28 | $39.24 | $44.93 | 100 | — | — |
| 2007-09-27 | $39.25 | $44.94 | 0 | — | — |
| 2007-09-26 | $39.25 | $44.94 | 1,200 | — | — |
| 2007-09-25 | $39.62 | $45.36 | 600 | — | — |
| 2007-09-24 | $40.47 | $46.34 | 600 | — | — |
| 2007-09-21 | $40.45 | $46.31 | 500 | — | — |
| 2007-09-20 | $39.57 | $45.31 | 800 | — | — |
| 2007-09-19 | $39.80 | $45.57 | 600 | — | — |
| 2007-09-18 | $39.45 | $45.17 | 600 | — | — |
| 2007-09-17 | $38.75 | $44.37 | 400 | — | — |
| 2007-09-14 | $39.10 | $44.77 | 400 | — | — |
| 2007-09-13 | $39.00 | $44.65 | 8,100 | — | — |
| 2007-09-12 | $38.25 | $43.79 | 3,700 | — | — |
| 2007-09-11 | $37.92 | $43.42 | 400 | — | — |
| 2007-09-10 | $38.15 | $43.68 | 700 | — | — |
| 2007-09-07 | $38.93 | $44.57 | 14,500 | — | — |
| 2007-09-06 | $41.06 | $47.01 | 0 | — | — |
| 2007-09-05 | $41.06 | $47.01 | 200 | — | — |
| 2007-09-04 | $41.56 | $47.58 | 300 | — | — |
| 2007-08-31 | $41.03 | $46.98 | 100 | — | — |
| 2007-08-30 | $40.95 | $46.89 | 900 | — | — |
| 2007-08-29 | $40.94 | $46.87 | 2,200 | — | — |
| 2007-08-28 | $41.00 | $46.87 | 1,100 | — | — |
| 2007-08-27 | $41.15 | $47.05 | 200 | — | — |
| 2007-08-24 | $41.31 | $47.23 | 600 | — | — |
| 2007-08-23 | $41.11 | $47.00 | 0 | — | — |
| 2007-08-22 | $41.11 | $47.00 | 1,200 | — | — |
| 2007-08-21 | $41.05 | $46.93 | 600 | — | — |
| 2007-08-20 | $41.00 | $46.87 | 200 | — | — |
| 2007-08-17 | $40.01 | $45.74 | 1,500 | — | — |
| 2007-08-16 | $41.30 | $47.22 | 1,800 | — | — |
| 2007-08-15 | $42.50 | $48.59 | 0 | — | — |
| 2007-08-14 | $42.50 | $48.59 | 800 | — | — |
| 2007-08-13 | $43.00 | $49.16 | 2,800 | — | — |
| 2007-08-10 | $43.50 | $49.73 | 1,500 | — | — |
| 2007-08-09 | $45.76 | $52.32 | 0 | — | — |
| 2007-08-08 | $45.76 | $52.32 | 100 | — | — |
| 2007-08-07 | $45.01 | $51.46 | 100 | — | — |
| 2007-08-06 | $45.28 | $51.77 | 200 | — | — |
| 2007-08-03 | $46.20 | $52.82 | 1,000 | — | — |
| 2007-08-02 | $46.20 | $52.82 | 4,300 | — | — |
| 2007-08-01 | $46.21 | $52.83 | 100 | — | — |
| 2007-07-31 | $47.45 | $54.25 | 2,800 | — | — |
| 2007-07-30 | $47.01 | $53.75 | 0 | — | — |
| 2007-07-27 | $47.01 | $53.75 | 1,000 | — | — |
| 2007-07-26 | $47.50 | $54.31 | 0 | — | — |
| 2007-07-25 | $47.50 | $54.31 | 0 | — | — |
| 2007-07-24 | $47.50 | $54.31 | 500 | — | — |
| 2007-07-23 | $47.50 | $54.31 | 0 | — | — |
| 2007-07-20 | $47.50 | $54.31 | 100 | — | — |
| 2007-07-19 | $47.50 | $54.31 | 0 | — | — |
| 2007-07-18 | $47.50 | $54.31 | 400 | — | — |
| 2007-07-17 | $48.31 | $55.23 | 300 | — | — |
| 2007-07-16 | $47.72 | $54.56 | 0 | — | — |
| 2007-07-13 | $47.72 | $54.56 | 0 | — | — |
| 2007-07-12 | $47.72 | $54.56 | 1,200 | — | — |
| 2007-07-11 | $48.00 | $54.88 | 3,500 | — | — |
| 2007-07-10 | $49.00 | $56.02 | 2,200 | — | — |
| 2007-07-09 | $49.00 | $56.02 | 2,200 | — | — |
| 2007-07-06 | $49.50 | $56.59 | 400 | — | — |
| 2007-07-05 | $49.50 | $56.59 | 3,300 | — | — |
| 2007-07-03 | $49.80 | $56.94 | 300 | — | — |
| 2007-07-02 | $50.58 | $57.83 | 0 | — | — |
| 2007-06-29 | $50.58 | $57.83 | 200 | — | — |
| 2007-06-28 | $49.75 | $56.88 | 0 | — | — |
| 2007-06-27 | $49.75 | $56.88 | 300 | — | — |
| 2007-06-26 | $49.75 | $56.88 | 1,800 | — | — |
| 2007-06-25 | $49.98 | $57.14 | 1,000 | — | — |
| 2007-06-22 | $49.50 | $56.59 | 800 | — | — |
| 2007-06-21 | $49.50 | $56.59 | 1,700 | — | — |
| 2007-06-20 | $49.24 | $56.29 | 3,500 | — | — |
| 2007-06-19 | $49.09 | $56.12 | 400 | — | — |
| 2007-06-18 | $49.00 | $56.02 | 200 | — | — |
| 2007-06-15 | $49.01 | $56.03 | 200 | — | — |
| 2007-06-14 | $49.00 | $56.02 | 0 | — | — |
| 2007-06-13 | $49.00 | $56.02 | 0 | — | — |
| 2007-06-12 | $49.00 | $56.02 | 500 | — | — |
| 2007-06-11 | $49.11 | $56.15 | 0 | — | — |
| 2007-06-08 | $49.11 | $56.15 | 0 | — | — |
| 2007-06-07 | $49.11 | $56.15 | 1,000 | — | — |
| 2007-06-06 | $49.40 | $56.48 | 0 | — | — |
| 2007-06-05 | $49.40 | $56.48 | 0 | — | — |
| 2007-06-04 | $49.40 | $56.48 | 6,200 | — | — |
| 2007-06-01 | $49.10 | $56.13 | 300 | — | — |
| 2007-05-31 | $49.00 | $56.02 | 0 | — | — |
| 2007-05-30 | $49.00 | $56.02 | 400 | — | — |
| 2007-05-29 | $49.00 | $55.95 | 100 | — | — |
| 2007-05-25 | $48.99 | $55.94 | 0 | — | — |
| 2007-05-24 | $48.99 | $55.94 | 400 | — | — |
| 2007-05-23 | $48.75 | $55.67 | 500 | — | — |
| 2007-05-22 | $49.14 | $56.11 | 0 | — | — |
| 2007-05-21 | $49.14 | $56.11 | 100 | — | — |
| 2007-05-18 | $49.15 | $56.12 | 1,600 | — | — |
| 2007-05-17 | $49.35 | $56.35 | 200 | — | — |
| 2007-05-16 | $49.25 | $56.24 | 1,100 | — | — |
| 2007-05-15 | $49.04 | $56.00 | 0 | — | — |
| 2007-05-14 | $49.04 | $56.00 | 600 | — | — |
| 2007-05-11 | $48.96 | $55.91 | 1,800 | — | — |
| 2007-05-10 | $48.76 | $55.68 | 1,300 | — | — |
| 2007-05-09 | $48.51 | $55.39 | 4,700 | — | — |
| 2007-05-08 | $47.66 | $54.42 | 400 | — | — |
| 2007-05-07 | $48.47 | $55.35 | 1,300 | — | — |
| 2007-05-04 | $47.02 | $53.69 | 3,100 | — | — |
| 2007-05-03 | $47.75 | $54.52 | 500 | — | — |
| 2007-05-02 | $47.39 | $54.11 | 200 | — | — |
| 2007-05-01 | $48.47 | $55.35 | 300 | — | — |
| 2007-04-30 | $48.21 | $55.05 | 1,200 | — | — |
| 2007-04-27 | $48.50 | $55.38 | 0 | — | — |
| 2007-04-26 | $48.50 | $55.38 | 200 | — | — |
| 2007-04-25 | $48.50 | $55.38 | 0 | — | — |
| 2007-04-24 | $48.50 | $55.38 | 0 | — | — |
| 2007-04-23 | $48.50 | $55.38 | 1,300 | — | — |
| 2007-04-20 | $47.93 | $54.73 | 200 | — | — |
| 2007-04-19 | $48.54 | $55.43 | 300 | — | — |
| 2007-04-18 | $48.51 | $55.39 | 1,400 | — | — |
| 2007-04-17 | $48.43 | $55.30 | 0 | — | — |
| 2007-04-16 | $48.43 | $55.30 | 200 | — | — |
| 2007-04-13 | $48.98 | $55.93 | 800 | — | — |
| 2007-04-12 | $48.12 | $54.95 | 700 | — | — |
| 2007-04-11 | $48.10 | $54.92 | 700 | — | — |
| 2007-04-10 | $48.00 | $54.81 | 200 | — | — |
| 2007-04-09 | $48.05 | $54.87 | 1,000 | — | — |
| 2007-04-05 | $49.00 | $55.95 | 200 | — | — |
| 2007-04-04 | $49.17 | $56.15 | 1,100 | — | — |
| 2007-04-03 | $49.00 | $55.95 | 1,800 | — | — |
| 2007-04-02 | $49.55 | $56.58 | 300 | — | — |
| 2007-03-30 | $50.33 | $57.47 | 700 | — | — |
| 2007-03-29 | $50.54 | $57.71 | 0 | — | — |
| 2007-03-28 | $50.54 | $57.71 | 0 | — | — |
| 2007-03-27 | $50.54 | $57.71 | 900 | — | — |
| 2007-03-26 | $50.33 | $57.47 | 2,100 | — | — |
| 2007-03-23 | $51.01 | $58.25 | 200 | — | — |
| 2007-03-22 | $51.50 | $58.81 | 300 | — | — |
| 2007-03-21 | $51.22 | $58.49 | 0 | — | — |
| 2007-03-20 | $51.22 | $58.49 | 300 | — | — |
| 2007-03-19 | $51.21 | $58.48 | 300 | — | — |
| 2007-03-16 | $51.09 | $58.34 | 0 | — | — |
| 2007-03-15 | $51.09 | $58.34 | 200 | — | — |
| 2007-03-14 | $51.64 | $58.97 | 2,700 | — | — |
| 2007-03-13 | $51.78 | $59.13 | 1,400 | — | — |
| 2007-03-12 | $52.50 | $59.88 | 11,600 | — | — |
| 2007-03-09 | $51.36 | $58.58 | 2,900 | — | — |
| 2007-03-08 | $50.15 | $57.20 | 200 | — | — |
| 2007-03-07 | $50.24 | $57.30 | 1,700 | — | — |
| 2007-03-06 | $49.87 | $56.88 | 3,900 | — | — |
| 2007-03-05 | $50.88 | $58.03 | 800 | — | — |
| 2007-03-02 | $50.58 | $57.69 | 3,000 | — | — |
| 2007-03-01 | $49.96 | $56.98 | 0 | — | — |
| 2007-02-28 | $49.96 | $56.98 | 600 | — | — |
| 2007-02-27 | $50.00 | $57.03 | 600 | — | — |
| 2007-02-26 | $50.80 | $57.94 | 1,400 | — | — |
| 2007-02-23 | $50.85 | $58.00 | 3,800 | — | — |
| 2007-02-22 | $49.68 | $56.66 | 900 | — | — |
| 2007-02-21 | $49.82 | $56.82 | 10,200 | — | — |
| 2007-02-20 | $52.52 | $59.90 | 1,800 | — | — |
| 2007-02-16 | $53.20 | $60.68 | 400 | — | — |
| 2007-02-15 | $53.40 | $60.91 | 0 | — | — |
| 2007-02-14 | $53.40 | $60.91 | 0 | — | — |
| 2007-02-13 | $53.40 | $60.91 | 800 | — | — |
| 2007-02-12 | $53.00 | $60.45 | 500 | — | — |
| 2007-02-09 | $53.40 | $60.91 | 0 | — | — |
| 2007-02-08 | $53.40 | $60.91 | 1,400 | — | — |
| 2007-02-07 | $54.10 | $61.70 | 1,400 | — | — |
| 2007-02-06 | $52.97 | $60.42 | 0 | — | — |
| 2007-02-05 | $52.97 | $60.42 | 700 | — | — |
| 2007-02-02 | $52.51 | $59.89 | 1,600 | — | — |
| 2007-02-01 | $52.52 | $59.90 | 3,900 | — | — |
| 2007-01-31 | $53.72 | $61.27 | 2,100 | — | — |
| 2007-01-30 | $52.84 | $60.27 | 3,500 | — | — |
| 2007-01-29 | $52.64 | $60.04 | 0 | — | — |
| 2007-01-26 | $52.64 | $60.04 | 300 | — | — |
| 2007-01-25 | $53.48 | $61.00 | 100 | — | — |
| 2007-01-24 | $52.59 | $59.98 | 1,200 | — | — |
| 2007-01-23 | $53.50 | $61.02 | 200 | — | — |
| 2007-01-22 | $54.25 | $61.88 | 400 | — | — |
| 2007-01-19 | $54.25 | $61.88 | 500 | — | — |
| 2007-01-18 | $54.45 | $62.10 | 0 | — | — |
| 2007-01-17 | $54.45 | $62.10 | 400 | — | — |
| 2007-01-16 | $53.51 | $61.03 | 1,900 | — | — |
| 2007-01-12 | $54.40 | $62.05 | 0 | — | — |
| 2007-01-11 | $54.40 | $62.05 | 0 | — | — |
| 2007-01-10 | $54.40 | $62.05 | 700 | — | — |
| 2007-01-09 | $54.60 | $62.28 | 0 | — | — |
| 2007-01-08 | $54.60 | $62.28 | 700 | — | — |
| 2007-01-05 | $54.31 | $61.94 | 0 | — | — |
| 2007-01-04 | $54.31 | $61.94 | 1,300 | — | — |
| 2007-01-03 | $53.40 | $60.91 | 0 | — | — |