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
- 2001-07-11 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 | $48.08 | $49.91 | 5,225 | — | — |
| 2007-12-28 | $49.20 | $51.07 | 19,525 | — | — |
| 2007-12-27 | $48.36 | $50.20 | 12,425 | — | — |
| 2007-12-26 | $47.76 | $49.58 | 9,250 | — | — |
| 2007-12-24 | $48.40 | $50.24 | 4,875 | — | — |
| 2007-12-21 | $47.64 | $49.45 | 17,800 | — | — |
| 2007-12-20 | $44.84 | $46.55 | 18,800 | — | — |
| 2007-12-19 | $47.28 | $49.08 | 35,575 | — | — |
| 2007-12-18 | $60.64 | $62.95 | 4,125 | — | — |
| 2007-12-17 | $61.60 | $63.94 | 2,750 | — | — |
| 2007-12-14 | $61.08 | $63.40 | 1,350 | — | — |
| 2007-12-13 | $60.56 | $62.86 | 1,125 | — | — |
| 2007-12-12 | $61.48 | $63.82 | 2,625 | — | — |
| 2007-12-11 | $62.80 | $64.91 | 6,975 | — | — |
| 2007-12-10 | $63.16 | $65.28 | 2,075 | — | — |
| 2007-12-07 | $62.04 | $64.13 | 2,800 | — | — |
| 2007-12-06 | $63.00 | $65.12 | 3,875 | — | — |
| 2007-12-05 | $60.92 | $62.97 | 8,575 | — | — |
| 2007-12-04 | $62.52 | $64.62 | 2,025 | — | — |
| 2007-12-03 | $64.16 | $66.32 | 1,100 | — | — |
| 2007-11-30 | $63.88 | $66.03 | 4,125 | — | — |
| 2007-11-29 | $64.40 | $66.57 | 3,375 | — | — |
| 2007-11-28 | $65.20 | $67.39 | 3,375 | — | — |
| 2007-11-27 | $64.24 | $66.40 | 12,850 | — | — |
| 2007-11-26 | $64.68 | $66.86 | 4,075 | — | — |
| 2007-11-23 | $65.04 | $67.23 | 3,075 | — | — |
| 2007-11-21 | $64.28 | $66.44 | 4,325 | — | — |
| 2007-11-20 | $66.36 | $68.59 | 2,575 | — | — |
| 2007-11-19 | $66.72 | $68.96 | 1,775 | — | — |
| 2007-11-16 | $66.52 | $68.76 | 950 | — | — |
| 2007-11-15 | $66.80 | $69.05 | 4,000 | — | — |
| 2007-11-14 | $68.60 | $70.91 | 2,925 | — | — |
| 2007-11-13 | $68.84 | $71.15 | 3,775 | — | — |
| 2007-11-12 | $69.80 | $72.15 | 6,125 | — | — |
| 2007-11-09 | $70.80 | $73.18 | 7,200 | — | — |
| 2007-11-08 | $76.40 | $78.97 | 5,950 | — | — |
| 2007-11-07 | $79.72 | $82.40 | 2,225 | — | — |
| 2007-11-06 | $81.56 | $84.30 | 3,350 | — | — |
| 2007-11-05 | $80.56 | $83.27 | 2,675 | — | — |
| 2007-11-02 | $82.84 | $85.63 | 4,350 | — | — |
| 2007-11-01 | $82.20 | $84.96 | 7,525 | — | — |
| 2007-10-31 | $83.24 | $86.04 | 3,975 | — | — |
| 2007-10-30 | $79.52 | $82.19 | 1,950 | — | — |
| 2007-10-29 | $77.36 | $79.96 | 2,000 | — | — |
| 2007-10-26 | $76.60 | $79.18 | 1,250 | — | — |
| 2007-10-25 | $75.92 | $78.47 | 2,425 | — | — |
| 2007-10-24 | $74.60 | $77.11 | 800 | — | — |
| 2007-10-23 | $74.84 | $77.36 | 2,775 | — | — |
| 2007-10-22 | $73.20 | $75.66 | 2,900 | — | — |
| 2007-10-19 | $73.76 | $76.24 | 1,125 | — | — |
| 2007-10-18 | $74.28 | $76.78 | 1,050 | — | — |
| 2007-10-17 | $74.40 | $76.90 | 800 | — | — |
| 2007-10-16 | $74.24 | $76.74 | 1,150 | — | — |
| 2007-10-15 | $75.16 | $77.69 | 1,350 | — | — |
| 2007-10-12 | $74.44 | $76.94 | 275 | — | — |
| 2007-10-11 | $73.60 | $76.08 | 4,150 | — | — |
| 2007-10-10 | $73.60 | $76.08 | 4,150 | — | — |
| 2007-10-09 | $73.72 | $76.20 | 3,675 | — | — |
| 2007-10-08 | $73.64 | $76.12 | 375 | — | — |
| 2007-10-05 | $74.16 | $76.65 | 1,100 | — | — |
| 2007-10-04 | $73.24 | $75.70 | 875 | — | — |
| 2007-10-03 | $73.60 | $76.08 | 1,275 | — | — |
| 2007-10-02 | $73.80 | $76.28 | 325 | — | — |
| 2007-10-01 | $74.04 | $76.53 | 650 | — | — |
| 2007-09-28 | $73.72 | $76.20 | 2,175 | — | — |
| 2007-09-27 | $73.80 | $76.28 | 700 | — | — |
| 2007-09-26 | $73.48 | $75.95 | 1,300 | — | — |
| 2007-09-25 | $74.32 | $76.82 | 175 | — | — |
| 2007-09-24 | $74.04 | $76.53 | 950 | — | — |
| 2007-09-21 | $74.24 | $76.74 | 775 | — | — |
| 2007-09-20 | $74.68 | $77.19 | 1,800 | — | — |
| 2007-09-19 | $73.64 | $76.12 | 850 | — | — |
| 2007-09-18 | $73.88 | $76.36 | 775 | — | — |
| 2007-09-17 | $72.80 | $75.25 | 975 | — | — |
| 2007-09-14 | $72.60 | $75.04 | 3,175 | — | — |
| 2007-09-13 | $73.36 | $75.83 | 2,650 | — | — |
| 2007-09-12 | $73.24 | $75.70 | 2,225 | — | — |
| 2007-09-11 | $72.96 | $75.12 | 750 | — | — |
| 2007-09-10 | $72.92 | $75.08 | 900 | — | — |
| 2007-09-07 | $72.92 | $75.08 | 2,500 | — | — |
| 2007-09-06 | $73.44 | $75.61 | 3,150 | — | — |
| 2007-09-05 | $72.96 | $75.12 | 700 | — | — |
| 2007-09-04 | $73.88 | $76.07 | 775 | — | — |
| 2007-08-31 | $72.92 | $75.08 | 1,400 | — | — |
| 2007-08-30 | $71.64 | $73.76 | 1,225 | — | — |
| 2007-08-29 | $71.48 | $73.60 | 4,850 | — | — |
| 2007-08-28 | $71.16 | $73.27 | 700 | — | — |
| 2007-08-27 | $73.68 | $75.86 | 625 | — | — |
| 2007-08-24 | $74.60 | $76.81 | 1,150 | — | — |
| 2007-08-23 | $74.56 | $76.77 | 6,500 | — | — |
| 2007-08-22 | $72.28 | $74.42 | 4,800 | — | — |
| 2007-08-21 | $70.44 | $72.53 | 2,650 | — | — |
| 2007-08-20 | $70.76 | $72.85 | 1,425 | — | — |
| 2007-08-17 | $71.96 | $74.09 | 5,450 | — | — |
| 2007-08-16 | $70.60 | $72.69 | 5,300 | — | — |
| 2007-08-15 | $70.08 | $72.15 | 2,975 | — | — |
| 2007-08-14 | $72.92 | $75.08 | 2,675 | — | — |
| 2007-08-13 | $74.80 | $77.01 | 1,950 | — | — |
| 2007-08-10 | $76.04 | $78.29 | 8,375 | — | — |
| 2007-08-09 | $77.60 | $79.90 | 13,125 | — | — |
| 2007-08-08 | $78.28 | $80.60 | 6,125 | — | — |
| 2007-08-07 | $76.08 | $78.33 | 4,600 | — | — |
| 2007-08-06 | $74.80 | $77.01 | 2,775 | — | — |
| 2007-08-03 | $75.80 | $78.04 | 2,300 | — | — |
| 2007-08-02 | $75.68 | $77.92 | 3,075 | — | — |
| 2007-08-01 | $72.92 | $75.08 | 925 | — | — |
| 2007-07-31 | $73.08 | $75.24 | 3,225 | — | — |
| 2007-07-30 | $71.20 | $73.31 | 11,525 | — | — |
| 2007-07-27 | $71.80 | $73.93 | 4,200 | — | — |
| 2007-07-26 | $71.60 | $73.72 | 6,275 | — | — |
| 2007-07-25 | $75.56 | $77.80 | 2,150 | — | — |
| 2007-07-24 | $75.56 | $77.80 | 2,425 | — | — |
| 2007-07-23 | $75.28 | $77.51 | 2,800 | — | — |
| 2007-07-20 | $75.68 | $77.92 | 3,900 | — | — |
| 2007-07-19 | $76.12 | $78.37 | 825 | — | — |
| 2007-07-18 | $75.80 | $78.04 | 3,375 | — | — |
| 2007-07-17 | $75.56 | $77.80 | 3,875 | — | — |
| 2007-07-16 | $75.64 | $77.88 | 3,650 | — | — |
| 2007-07-13 | $75.60 | $77.84 | 2,475 | — | — |
| 2007-07-12 | $75.68 | $77.92 | 3,650 | — | — |
| 2007-07-11 | $74.32 | $76.52 | 5,925 | — | — |
| 2007-07-10 | $75.28 | $77.51 | 2,525 | — | — |
| 2007-07-09 | $76.16 | $78.41 | 4,325 | — | — |
| 2007-07-06 | $75.84 | $78.09 | 1,600 | — | — |
| 2007-07-05 | $75.44 | $77.67 | 1,625 | — | — |
| 2007-07-03 | $75.08 | $77.30 | 5,525 | — | — |
| 2007-07-02 | $74.36 | $76.56 | 2,475 | — | — |
| 2007-06-29 | $73.92 | $76.11 | 2,075 | — | — |
| 2007-06-28 | $75.60 | $77.84 | 13,225 | — | — |
| 2007-06-27 | $74.88 | $77.10 | 3,200 | — | — |
| 2007-06-26 | $74.48 | $76.68 | 1,825 | — | — |
| 2007-06-25 | $74.36 | $76.56 | 3,525 | — | — |
| 2007-06-22 | $74.52 | $76.73 | 1,425 | — | — |
| 2007-06-21 | $74.08 | $76.27 | 3,150 | — | — |
| 2007-06-20 | $75.36 | $77.59 | 1,600 | — | — |
| 2007-06-19 | $75.52 | $77.76 | 4,750 | — | — |
| 2007-06-18 | $75.36 | $77.59 | 5,500 | — | — |
| 2007-06-15 | $77.32 | $79.61 | 2,475 | — | — |
| 2007-06-14 | $75.60 | $77.84 | 3,250 | — | — |
| 2007-06-13 | $74.80 | $77.01 | 2,050 | — | — |
| 2007-06-12 | $74.88 | $76.80 | 7,975 | — | — |
| 2007-06-11 | $76.76 | $78.73 | 17,075 | — | — |
| 2007-06-08 | $75.40 | $77.34 | 725 | — | — |
| 2007-06-07 | $75.12 | $77.05 | 2,950 | — | — |
| 2007-06-06 | $75.76 | $77.71 | 3,625 | — | — |
| 2007-06-05 | $75.40 | $77.34 | 8,550 | — | — |
| 2007-06-04 | $76.80 | $78.77 | 4,350 | — | — |
| 2007-06-01 | $76.96 | $78.94 | 4,275 | — | — |
| 2007-05-31 | $76.48 | $78.45 | 4,175 | — | — |
| 2007-05-30 | $75.84 | $77.79 | 5,175 | — | — |
| 2007-05-29 | $75.88 | $77.83 | 3,650 | — | — |
| 2007-05-25 | $75.72 | $77.67 | 2,850 | — | — |
| 2007-05-24 | $75.60 | $77.54 | 6,600 | — | — |
| 2007-05-23 | $75.44 | $77.38 | 3,475 | — | — |
| 2007-05-22 | $75.16 | $77.09 | 1,200 | — | — |
| 2007-05-21 | $74.20 | $76.11 | 1,800 | — | — |
| 2007-05-18 | $74.96 | $76.89 | 1,425 | — | — |
| 2007-05-17 | $74.68 | $76.60 | 2,550 | — | — |
| 2007-05-16 | $74.60 | $76.52 | 1,850 | — | — |
| 2007-05-15 | $74.20 | $76.11 | 6,050 | — | — |
| 2007-05-14 | $74.40 | $76.31 | 2,800 | — | — |
| 2007-05-11 | $74.84 | $76.76 | 4,025 | — | — |
| 2007-05-10 | $74.40 | $76.31 | 2,775 | — | — |
| 2007-05-09 | $76.16 | $78.12 | 4,900 | — | — |
| 2007-05-08 | $78.16 | $80.17 | 4,925 | — | — |
| 2007-05-07 | $76.32 | $78.28 | 4,600 | — | — |
| 2007-05-04 | $74.00 | $75.90 | 7,525 | — | — |
| 2007-05-03 | $73.16 | $75.04 | 34,775 | — | — |
| 2007-05-02 | $81.92 | $84.03 | 4,700 | — | — |
| 2007-05-01 | $81.84 | $83.94 | 3,150 | — | — |
| 2007-04-30 | $82.80 | $84.93 | 7,075 | — | — |
| 2007-04-27 | $83.96 | $86.12 | 3,100 | — | — |
| 2007-04-26 | $83.84 | $85.99 | 2,825 | — | — |
| 2007-04-25 | $84.88 | $87.06 | 2,000 | — | — |
| 2007-04-24 | $84.64 | $86.82 | 4,450 | — | — |
| 2007-04-23 | $85.68 | $87.88 | 4,900 | — | — |
| 2007-04-20 | $84.64 | $86.82 | 2,225 | — | — |
| 2007-04-19 | $83.80 | $85.95 | 8,875 | — | — |
| 2007-04-18 | $82.12 | $84.23 | 1,725 | — | — |
| 2007-04-17 | $82.16 | $84.27 | 3,300 | — | — |
| 2007-04-16 | $81.80 | $83.90 | 4,925 | — | — |
| 2007-04-13 | $81.80 | $83.90 | 2,675 | — | — |
| 2007-04-12 | $81.08 | $83.16 | 3,750 | — | — |
| 2007-04-11 | $79.32 | $81.36 | 3,675 | — | — |
| 2007-04-10 | $78.20 | $80.21 | 4,600 | — | — |
| 2007-04-09 | $77.24 | $79.23 | 3,800 | — | — |
| 2007-04-05 | $76.92 | $78.90 | 2,875 | — | — |
| 2007-04-04 | $75.68 | $77.62 | 1,575 | — | — |
| 2007-04-03 | $74.96 | $76.89 | 6,850 | — | — |
| 2007-04-02 | $74.76 | $76.68 | 1,250 | — | — |
| 2007-03-30 | $74.84 | $76.76 | 1,200 | — | — |
| 2007-03-29 | $74.48 | $76.39 | 3,600 | — | — |
| 2007-03-28 | $74.80 | $76.72 | 5,250 | — | — |
| 2007-03-27 | $74.60 | $76.52 | 3,325 | — | — |
| 2007-03-26 | $74.84 | $76.76 | 6,075 | — | — |
| 2007-03-23 | $75.20 | $77.13 | 6,025 | — | — |
| 2007-03-22 | $77.04 | $79.02 | 2,900 | — | — |
| 2007-03-21 | $74.88 | $76.80 | 6,950 | — | — |
| 2007-03-20 | $72.96 | $74.84 | 5,050 | — | — |
| 2007-03-19 | $71.44 | $73.28 | 5,825 | — | — |
| 2007-03-16 | $70.88 | $72.70 | 3,200 | — | — |
| 2007-03-15 | $72.12 | $73.97 | 3,350 | — | — |
| 2007-03-14 | $71.72 | $73.56 | 7,025 | — | — |
| 2007-03-13 | $71.28 | $73.11 | 2,900 | — | — |
| 2007-03-12 | $74.16 | $75.80 | 4,000 | — | — |
| 2007-03-09 | $74.96 | $76.62 | 2,375 | — | — |
| 2007-03-08 | $73.96 | $75.60 | 6,725 | — | — |
| 2007-03-07 | $74.04 | $75.68 | 2,575 | — | — |
| 2007-03-06 | $74.32 | $75.97 | 3,750 | — | — |
| 2007-03-05 | $71.72 | $73.31 | 4,350 | — | — |
| 2007-03-02 | $73.76 | $75.39 | 3,775 | — | — |
| 2007-03-01 | $74.40 | $76.05 | 2,200 | — | — |
| 2007-02-28 | $75.96 | $77.64 | 3,700 | — | — |
| 2007-02-27 | $76.12 | $77.81 | 925 | — | — |
| 2007-02-26 | $76.76 | $78.46 | 2,725 | — | — |
| 2007-02-23 | $76.52 | $78.22 | 4,975 | — | — |
| 2007-02-22 | $75.04 | $76.70 | 2,525 | — | — |
| 2007-02-21 | $76.00 | $77.68 | 2,300 | — | — |
| 2007-02-20 | $75.96 | $77.64 | 4,175 | — | — |
| 2007-02-16 | $76.72 | $78.42 | 4,250 | — | — |
| 2007-02-15 | $76.60 | $78.30 | 6,725 | — | — |
| 2007-02-14 | $76.76 | $78.46 | 8,225 | — | — |
| 2007-02-13 | $78.64 | $80.38 | 4,600 | — | — |
| 2007-02-12 | $78.52 | $80.26 | 4,775 | — | — |
| 2007-02-09 | $79.12 | $80.87 | 28,700 | — | — |
| 2007-02-08 | $85.36 | $87.25 | 3,425 | — | — |
| 2007-02-07 | $88.04 | $89.99 | 3,125 | — | — |
| 2007-02-06 | $85.96 | $87.86 | 2,525 | — | — |
| 2007-02-05 | $85.24 | $87.13 | 4,550 | — | — |
| 2007-02-02 | $83.56 | $85.41 | 6,600 | — | — |
| 2007-02-01 | $83.28 | $85.13 | 2,900 | — | — |
| 2007-01-31 | $82.44 | $84.27 | 1,825 | — | — |
| 2007-01-30 | $82.52 | $84.35 | 4,575 | — | — |
| 2007-01-29 | $81.40 | $83.20 | 3,500 | — | — |
| 2007-01-26 | $82.40 | $84.23 | 5,425 | — | — |
| 2007-01-25 | $82.16 | $83.98 | 2,050 | — | — |
| 2007-01-24 | $82.36 | $84.19 | 2,825 | — | — |
| 2007-01-23 | $82.48 | $84.31 | 1,600 | — | — |
| 2007-01-22 | $82.08 | $83.90 | 6,400 | — | — |
| 2007-01-19 | $82.64 | $84.47 | 8,900 | — | — |
| 2007-01-18 | $84.16 | $86.02 | 1,900 | — | — |
| 2007-01-17 | $84.00 | $85.86 | 3,750 | — | — |
| 2007-01-16 | $84.88 | $86.76 | 2,925 | — | — |
| 2007-01-12 | $84.04 | $85.90 | 2,825 | — | — |
| 2007-01-11 | $83.40 | $85.25 | 3,900 | — | — |
| 2007-01-10 | $81.76 | $83.57 | 1,250 | — | — |
| 2007-01-09 | $81.60 | $83.41 | 4,500 | — | — |
| 2007-01-08 | $81.12 | $82.92 | 900 | — | — |
| 2007-01-05 | $80.96 | $82.75 | 6,950 | — | — |
| 2007-01-04 | $81.68 | $83.49 | 1,050 | — | — |
| 2007-01-03 | $82.28 | $84.10 | 4,475 | — | — |