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
- 2002-11-01 to 2026-09-03
- 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 | $35.50 | $51.23 | 25,600 | — | — |
| 2007-12-28 | $36.00 | $51.95 | 12,600 | — | — |
| 2007-12-27 | $36.64 | $52.88 | 8,200 | — | — |
| 2007-12-26 | $35.73 | $51.56 | 20,200 | — | — |
| 2007-12-24 | $36.26 | $52.33 | 2,300 | — | — |
| 2007-12-21 | $36.79 | $53.09 | 11,900 | — | — |
| 2007-12-20 | $36.60 | $52.82 | 9,300 | — | — |
| 2007-12-19 | $36.26 | $52.33 | 5,300 | — | — |
| 2007-12-18 | $35.33 | $50.99 | 21,800 | — | — |
| 2007-12-17 | $36.09 | $52.08 | 23,600 | — | — |
| 2007-12-14 | $36.68 | $52.93 | 10,900 | — | — |
| 2007-12-13 | $36.95 | $53.32 | 7,700 | — | — |
| 2007-12-12 | $36.92 | $53.28 | 9,400 | — | — |
| 2007-12-11 | $37.00 | $53.40 | 10,900 | — | — |
| 2007-12-10 | $37.00 | $53.40 | 16,700 | — | — |
| 2007-12-07 | $37.18 | $53.66 | 25,700 | — | — |
| 2007-12-06 | $37.43 | $54.02 | 10,600 | — | — |
| 2007-12-05 | $37.35 | $53.90 | 9,000 | — | — |
| 2007-12-04 | $37.38 | $53.94 | 15,300 | — | — |
| 2007-12-03 | $38.34 | $55.33 | 3,700 | — | — |
| 2007-11-30 | $38.47 | $55.52 | 27,800 | — | — |
| 2007-11-29 | $38.54 | $55.62 | 24,100 | — | — |
| 2007-11-28 | $37.53 | $54.16 | 9,500 | — | — |
| 2007-11-27 | $37.01 | $53.41 | 13,000 | — | — |
| 2007-11-26 | $37.30 | $53.83 | 9,800 | — | — |
| 2007-11-23 | $37.32 | $53.86 | 4,200 | — | — |
| 2007-11-21 | $37.00 | $53.40 | 14,200 | — | — |
| 2007-11-20 | $37.14 | $53.60 | 11,800 | — | — |
| 2007-11-19 | $37.25 | $53.76 | 17,400 | — | — |
| 2007-11-16 | $37.20 | $53.68 | 12,500 | — | — |
| 2007-11-15 | $36.91 | $53.27 | 5,400 | — | — |
| 2007-11-14 | $37.01 | $53.41 | 10,100 | — | — |
| 2007-11-13 | $37.00 | $53.40 | 36,200 | — | — |
| 2007-11-12 | $36.57 | $52.77 | 9,100 | — | — |
| 2007-11-09 | $36.15 | $52.17 | 13,100 | — | — |
| 2007-11-08 | $36.25 | $52.31 | 30,700 | — | — |
| 2007-11-07 | $36.50 | $52.67 | 21,100 | — | — |
| 2007-11-06 | $37.19 | $53.67 | 10,900 | — | — |
| 2007-11-05 | $37.58 | $54.23 | 14,100 | — | — |
| 2007-11-02 | $38.31 | $55.29 | 34,500 | — | — |
| 2007-11-01 | $37.49 | $54.10 | 15,700 | — | — |
| 2007-10-31 | $37.70 | $54.41 | 31,700 | — | — |
| 2007-10-30 | $37.53 | $54.16 | 36,700 | — | — |
| 2007-10-29 | $37.05 | $53.47 | 21,200 | — | — |
| 2007-10-26 | $37.45 | $53.06 | 16,500 | — | — |
| 2007-10-25 | $37.36 | $52.94 | 6,500 | — | — |
| 2007-10-24 | $37.22 | $52.74 | 7,200 | — | — |
| 2007-10-23 | $36.74 | $52.06 | 20,600 | — | — |
| 2007-10-22 | $36.20 | $51.29 | 35,500 | — | — |
| 2007-10-19 | $36.72 | $52.03 | 12,200 | — | — |
| 2007-10-18 | $37.32 | $52.88 | 27,000 | — | — |
| 2007-10-17 | $37.99 | $53.83 | 21,500 | — | — |
| 2007-10-16 | $38.00 | $53.84 | 16,600 | — | — |
| 2007-10-15 | $38.15 | $54.06 | 19,400 | — | — |
| 2007-10-12 | $38.15 | $54.06 | 28,700 | — | — |
| 2007-10-11 | $38.61 | $54.71 | 10,000 | — | — |
| 2007-10-10 | $37.99 | $53.83 | 6,100 | — | — |
| 2007-10-09 | $37.84 | $53.62 | 17,400 | — | — |
| 2007-10-08 | $37.14 | $52.62 | 26,500 | — | — |
| 2007-10-05 | $37.28 | $52.82 | 21,300 | — | — |
| 2007-10-04 | $36.35 | $51.51 | 20,400 | — | — |
| 2007-10-03 | $36.01 | $51.02 | 21,900 | — | — |
| 2007-10-02 | $36.66 | $51.94 | 29,200 | — | — |
| 2007-10-01 | $36.35 | $51.51 | 9,300 | — | — |
| 2007-09-28 | $36.60 | $51.86 | 11,800 | — | — |
| 2007-09-27 | $36.75 | $52.07 | 38,700 | — | — |
| 2007-09-26 | $37.60 | $53.28 | 23,000 | — | — |
| 2007-09-25 | $38.10 | $53.98 | 10,200 | — | — |
| 2007-09-24 | $38.43 | $54.45 | 4,400 | — | — |
| 2007-09-21 | $38.55 | $54.62 | 6,600 | — | — |
| 2007-09-20 | $38.61 | $54.71 | 9,400 | — | — |
| 2007-09-19 | $38.67 | $54.79 | 9,900 | — | — |
| 2007-09-18 | $39.08 | $55.37 | 15,900 | — | — |
| 2007-09-17 | $38.45 | $54.48 | 15,700 | — | — |
| 2007-09-14 | $38.76 | $54.92 | 7,200 | — | — |
| 2007-09-13 | $38.33 | $54.31 | 7,700 | — | — |
| 2007-09-12 | $38.45 | $54.48 | 14,800 | — | — |
| 2007-09-11 | $38.21 | $54.14 | 13,700 | — | — |
| 2007-09-10 | $37.50 | $53.13 | 81,700 | — | — |
| 2007-09-07 | $38.79 | $54.96 | 11,200 | — | — |
| 2007-09-06 | $39.58 | $56.08 | 12,500 | — | — |
| 2007-09-05 | $39.42 | $55.85 | 13,000 | — | — |
| 2007-09-04 | $38.84 | $55.03 | 10,800 | — | — |
| 2007-08-31 | $38.33 | $54.31 | 4,200 | — | — |
| 2007-08-30 | $38.32 | $54.30 | 14,700 | — | — |
| 2007-08-29 | $38.11 | $54.00 | 38,800 | — | — |
| 2007-08-28 | $37.87 | $53.66 | 11,200 | — | — |
| 2007-08-27 | $38.19 | $54.11 | 4,100 | — | — |
| 2007-08-24 | $38.00 | $53.84 | 6,800 | — | — |
| 2007-08-23 | $38.26 | $54.21 | 12,200 | — | — |
| 2007-08-22 | $38.01 | $53.86 | 11,700 | — | — |
| 2007-08-21 | $36.74 | $52.06 | 11,900 | — | — |
| 2007-08-20 | $37.00 | $52.43 | 22,800 | — | — |
| 2007-08-17 | $35.18 | $49.85 | 30,100 | — | — |
| 2007-08-16 | $34.62 | $49.05 | 92,200 | — | — |
| 2007-08-15 | $37.11 | $52.58 | 23,800 | — | — |
| 2007-08-14 | $38.13 | $54.03 | 14,600 | — | — |
| 2007-08-13 | $38.72 | $54.86 | 28,200 | — | — |
| 2007-08-10 | $37.97 | $53.80 | 32,100 | — | — |
| 2007-08-09 | $38.11 | $54.00 | 14,400 | — | — |
| 2007-08-08 | $38.97 | $55.22 | 25,000 | — | — |
| 2007-08-07 | $38.50 | $54.55 | 38,000 | — | — |
| 2007-08-06 | $37.75 | $53.49 | 97,800 | — | — |
| 2007-08-03 | $39.53 | $56.01 | 34,300 | — | — |
| 2007-08-02 | $40.25 | $57.03 | 28,000 | — | — |
| 2007-08-01 | $40.53 | $57.43 | 26,200 | — | — |
| 2007-07-31 | $40.80 | $57.81 | 12,100 | — | — |
| 2007-07-30 | $40.61 | $57.54 | 31,700 | — | — |
| 2007-07-27 | $40.35 | $57.17 | 125,400 | — | — |
| 2007-07-26 | $41.70 | $58.15 | 27,000 | — | — |
| 2007-07-25 | $42.04 | $58.62 | 24,100 | — | — |
| 2007-07-24 | $42.01 | $58.58 | 22,900 | — | — |
| 2007-07-23 | $42.22 | $58.88 | 14,600 | — | — |
| 2007-07-20 | $42.65 | $59.48 | 14,700 | — | — |
| 2007-07-19 | $42.01 | $58.58 | 15,400 | — | — |
| 2007-07-18 | $42.13 | $58.75 | 13,900 | — | — |
| 2007-07-17 | $41.15 | $57.38 | 12,400 | — | — |
| 2007-07-16 | $41.40 | $57.73 | 46,500 | — | — |
| 2007-07-13 | $42.18 | $58.82 | 7,700 | — | — |
| 2007-07-12 | $42.10 | $58.71 | 22,500 | — | — |
| 2007-07-11 | $42.00 | $58.57 | 108,600 | — | — |
| 2007-07-10 | $41.92 | $58.46 | 32,600 | — | — |
| 2007-07-09 | $42.25 | $58.92 | 12,100 | — | — |
| 2007-07-06 | $42.31 | $59.00 | 22,700 | — | — |
| 2007-07-05 | $42.24 | $58.90 | 17,200 | — | — |
| 2007-07-03 | $41.90 | $58.43 | 6,600 | — | — |
| 2007-07-02 | $41.98 | $58.54 | 9,700 | — | — |
| 2007-06-29 | $41.50 | $57.87 | 39,100 | — | — |
| 2007-06-28 | $41.41 | $57.75 | 11,300 | — | — |
| 2007-06-27 | $41.21 | $57.47 | 9,300 | — | — |
| 2007-06-26 | $41.00 | $57.17 | 7,500 | — | — |
| 2007-06-25 | $41.08 | $57.29 | 16,800 | — | — |
| 2007-06-22 | $41.30 | $57.59 | 22,600 | — | — |
| 2007-06-21 | $40.75 | $56.83 | 22,200 | — | — |
| 2007-06-20 | $41.00 | $57.17 | 43,100 | — | — |
| 2007-06-19 | $40.43 | $56.38 | 22,100 | — | — |
| 2007-06-18 | $40.01 | $55.79 | 16,400 | — | — |
| 2007-06-15 | $39.99 | $55.77 | 12,100 | — | — |
| 2007-06-14 | $39.72 | $55.39 | 40,200 | — | — |
| 2007-06-13 | $40.23 | $56.10 | 39,200 | — | — |
| 2007-06-12 | $40.60 | $56.62 | 17,100 | — | — |
| 2007-06-11 | $41.74 | $58.21 | 19,900 | — | — |
| 2007-06-08 | $40.92 | $57.06 | 12,700 | — | — |
| 2007-06-07 | $40.33 | $56.24 | 56,500 | — | — |
| 2007-06-06 | $41.33 | $57.63 | 6,300 | — | — |
| 2007-06-05 | $41.92 | $58.46 | 9,800 | — | — |
| 2007-06-04 | $41.42 | $57.76 | 9,000 | — | — |
| 2007-06-01 | $41.55 | $57.94 | 7,700 | — | — |
| 2007-05-31 | $41.55 | $57.94 | 12,300 | — | — |
| 2007-05-30 | $41.75 | $58.22 | 20,100 | — | — |
| 2007-05-29 | $41.70 | $58.15 | 20,200 | — | — |
| 2007-05-25 | $41.35 | $57.66 | 9,800 | — | — |
| 2007-05-24 | $41.55 | $57.94 | 33,500 | — | — |
| 2007-05-23 | $41.46 | $57.82 | 23,200 | — | — |
| 2007-05-22 | $41.86 | $58.37 | 8,900 | — | — |
| 2007-05-21 | $41.81 | $58.30 | 14,000 | — | — |
| 2007-05-18 | $41.51 | $57.89 | 23,200 | — | — |
| 2007-05-17 | $41.93 | $58.47 | 28,500 | — | — |
| 2007-05-16 | $41.90 | $58.43 | 20,200 | — | — |
| 2007-05-15 | $42.28 | $58.96 | 41,200 | — | — |
| 2007-05-14 | $42.42 | $59.15 | 11,000 | — | — |
| 2007-05-11 | $42.25 | $58.92 | 12,900 | — | — |
| 2007-05-10 | $41.21 | $57.47 | 19,800 | — | — |
| 2007-05-09 | $40.08 | $55.89 | 22,500 | — | — |
| 2007-05-08 | $39.88 | $55.61 | 63,100 | — | — |
| 2007-05-07 | $41.60 | $58.01 | 12,000 | — | — |
| 2007-05-04 | $41.54 | $57.93 | 11,400 | — | — |
| 2007-05-03 | $41.05 | $57.24 | 11,100 | — | — |
| 2007-05-02 | $41.50 | $57.87 | 22,700 | — | — |
| 2007-05-01 | $42.31 | $59.00 | 17,500 | — | — |
| 2007-04-30 | $42.66 | $59.49 | 27,000 | — | — |
| 2007-04-27 | $40.68 | $56.73 | 15,700 | — | — |
| 2007-04-26 | $41.87 | $57.49 | 15,100 | — | — |
| 2007-04-25 | $41.08 | $56.41 | 40,100 | — | — |
| 2007-04-24 | $41.03 | $56.34 | 16,000 | — | — |
| 2007-04-23 | $41.04 | $56.36 | 21,900 | — | — |
| 2007-04-20 | $40.00 | $54.93 | 8,700 | — | — |
| 2007-04-19 | $39.82 | $54.68 | 7,300 | — | — |
| 2007-04-18 | $40.48 | $55.59 | 7,200 | — | — |
| 2007-04-17 | $39.89 | $54.78 | 8,200 | — | — |
| 2007-04-16 | $40.00 | $54.93 | 9,300 | — | — |
| 2007-04-13 | $39.95 | $54.86 | 7,900 | — | — |
| 2007-04-12 | $39.48 | $54.21 | 21,300 | — | — |
| 2007-04-11 | $40.02 | $54.95 | 15,400 | — | — |
| 2007-04-10 | $39.88 | $54.76 | 7,100 | — | — |
| 2007-04-09 | $39.90 | $54.79 | 6,800 | — | — |
| 2007-04-05 | $40.26 | $55.28 | 8,100 | — | — |
| 2007-04-04 | $39.92 | $54.82 | 8,600 | — | — |
| 2007-04-03 | $40.33 | $55.38 | 13,800 | — | — |
| 2007-04-02 | $39.54 | $54.30 | 11,300 | — | — |
| 2007-03-30 | $39.04 | $53.61 | 15,700 | — | — |
| 2007-03-29 | $39.04 | $53.61 | 24,200 | — | — |
| 2007-03-28 | $38.89 | $53.40 | 7,900 | — | — |
| 2007-03-27 | $38.92 | $53.44 | 6,900 | — | — |
| 2007-03-26 | $38.47 | $52.83 | 14,400 | — | — |
| 2007-03-23 | $37.70 | $51.77 | 21,700 | — | — |
| 2007-03-22 | $37.86 | $51.99 | 20,200 | — | — |
| 2007-03-21 | $38.00 | $52.18 | 19,500 | — | — |
| 2007-03-20 | $38.26 | $52.54 | 53,500 | — | — |
| 2007-03-19 | $39.00 | $53.55 | 11,800 | — | — |
| 2007-03-16 | $39.01 | $53.57 | 5,200 | — | — |
| 2007-03-15 | $39.15 | $53.76 | 35,300 | — | — |
| 2007-03-14 | $39.00 | $53.55 | 15,900 | — | — |
| 2007-03-13 | $39.17 | $53.79 | 38,000 | — | — |
| 2007-03-12 | $38.36 | $52.68 | 24,700 | — | — |
| 2007-03-09 | $39.00 | $53.55 | 26,300 | — | — |
| 2007-03-08 | $38.10 | $52.32 | 36,400 | — | — |
| 2007-03-07 | $38.07 | $52.28 | 48,200 | — | — |
| 2007-03-06 | $37.48 | $51.47 | 52,200 | — | — |
| 2007-03-05 | $36.00 | $49.43 | 13,200 | — | — |
| 2007-03-02 | $36.50 | $50.12 | 43,000 | — | — |
| 2007-03-01 | $36.01 | $49.45 | 23,900 | — | — |
| 2007-02-28 | $36.30 | $49.85 | 23,600 | — | — |
| 2007-02-27 | $35.25 | $48.40 | 23,200 | — | — |
| 2007-02-26 | $35.74 | $49.08 | 13,600 | — | — |
| 2007-02-23 | $35.32 | $48.50 | 14,000 | — | — |
| 2007-02-22 | $35.50 | $48.75 | 12,600 | — | — |
| 2007-02-21 | $35.50 | $48.75 | 17,300 | — | — |
| 2007-02-20 | $35.42 | $48.64 | 12,400 | — | — |
| 2007-02-16 | $35.10 | $48.20 | 16,500 | — | — |
| 2007-02-15 | $35.04 | $48.12 | 25,400 | — | — |
| 2007-02-14 | $35.04 | $48.12 | 23,400 | — | — |
| 2007-02-13 | $34.81 | $47.80 | 17,800 | — | — |
| 2007-02-12 | $35.00 | $48.06 | 11,900 | — | — |
| 2007-02-09 | $34.90 | $47.92 | 18,400 | — | — |
| 2007-02-08 | $35.10 | $48.20 | 7,800 | — | — |
| 2007-02-07 | $35.26 | $48.42 | 21,700 | — | — |
| 2007-02-06 | $35.26 | $48.42 | 19,300 | — | — |
| 2007-02-05 | $35.42 | $48.64 | 22,400 | — | — |
| 2007-02-02 | $35.00 | $48.06 | 17,700 | — | — |
| 2007-02-01 | $34.50 | $47.37 | 7,800 | — | — |
| 2007-01-31 | $34.43 | $47.28 | 22,600 | — | — |
| 2007-01-30 | $34.26 | $47.05 | 14,600 | — | — |
| 2007-01-29 | $35.00 | $47.21 | 16,800 | — | — |
| 2007-01-26 | $34.46 | $46.48 | 21,300 | — | — |
| 2007-01-25 | $34.40 | $46.40 | 26,100 | — | — |
| 2007-01-24 | $34.81 | $46.95 | 30,900 | — | — |
| 2007-01-23 | $35.58 | $47.99 | 35,700 | — | — |
| 2007-01-22 | $34.50 | $46.54 | 13,200 | — | — |
| 2007-01-19 | $33.99 | $45.85 | 18,700 | — | — |
| 2007-01-18 | $34.00 | $45.86 | 22,200 | — | — |
| 2007-01-17 | $33.99 | $45.85 | 26,900 | — | — |
| 2007-01-16 | $33.16 | $44.73 | 24,900 | — | — |
| 2007-01-12 | $32.96 | $44.46 | 16,300 | — | — |
| 2007-01-11 | $33.05 | $44.58 | 33,400 | — | — |
| 2007-01-10 | $33.50 | $45.19 | 77,500 | — | — |
| 2007-01-09 | $33.51 | $45.20 | 23,000 | — | — |
| 2007-01-08 | $33.17 | $44.74 | 32,300 | — | — |
| 2007-01-05 | $33.24 | $44.84 | 39,700 | — | — |
| 2007-01-04 | $33.33 | $44.96 | 19,100 | — | — |
| 2007-01-03 | $33.60 | $45.32 | 23,300 | — | — |