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
- 2004-07-28 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 | $39.80 | $39.80 | 121,980 | — | — |
| 2007-12-28 | $40.05 | $40.05 | 91,740 | — | — |
| 2007-12-27 | $39.30 | $39.30 | 67,700 | — | — |
| 2007-12-26 | $41.75 | $41.75 | 66,560 | — | — |
| 2007-12-24 | $42.95 | $42.95 | 23,200 | — | — |
| 2007-12-21 | $42.30 | $42.30 | 130,800 | — | — |
| 2007-12-20 | $40.90 | $40.90 | 87,220 | — | — |
| 2007-12-19 | $42.65 | $42.65 | 48,600 | — | — |
| 2007-12-18 | $43.00 | $43.00 | 98,520 | — | — |
| 2007-12-17 | $38.90 | $38.90 | 73,120 | — | — |
| 2007-12-14 | $41.80 | $41.80 | 103,040 | — | — |
| 2007-12-13 | $46.10 | $46.10 | 62,240 | — | — |
| 2007-12-12 | $44.55 | $44.55 | 67,360 | — | — |
| 2007-12-11 | $45.80 | $45.80 | 68,400 | — | — |
| 2007-12-10 | $47.70 | $47.70 | 112,000 | — | — |
| 2007-12-07 | $48.95 | $48.95 | 43,480 | — | — |
| 2007-12-06 | $49.20 | $49.20 | 76,020 | — | — |
| 2007-12-05 | $45.00 | $45.00 | 81,960 | — | — |
| 2007-12-04 | $44.85 | $44.85 | 87,080 | — | — |
| 2007-12-03 | $47.00 | $47.00 | 119,140 | — | — |
| 2007-11-30 | $47.00 | $47.00 | 262,680 | — | — |
| 2007-11-29 | $47.25 | $47.25 | 82,840 | — | — |
| 2007-11-28 | $45.90 | $45.90 | 105,100 | — | — |
| 2007-11-27 | $41.90 | $41.90 | 77,040 | — | — |
| 2007-11-26 | $39.25 | $39.25 | 56,700 | — | — |
| 2007-11-23 | $41.45 | $41.45 | 42,600 | — | — |
| 2007-11-21 | $37.90 | $37.90 | 64,740 | — | — |
| 2007-11-20 | $39.75 | $39.75 | 89,480 | — | — |
| 2007-11-19 | $41.00 | $41.00 | 82,240 | — | — |
| 2007-11-16 | $42.60 | $42.60 | 91,220 | — | — |
| 2007-11-15 | $43.30 | $43.30 | 65,880 | — | — |
| 2007-11-14 | $46.10 | $46.10 | 51,060 | — | — |
| 2007-11-13 | $46.70 | $46.70 | 68,020 | — | — |
| 2007-11-12 | $44.70 | $44.70 | 59,640 | — | — |
| 2007-11-09 | $43.75 | $43.75 | 90,000 | — | — |
| 2007-11-08 | $45.05 | $45.05 | 69,800 | — | — |
| 2007-11-07 | $44.60 | $44.60 | 111,800 | — | — |
| 2007-11-06 | $46.05 | $46.05 | 138,560 | — | — |
| 2007-11-05 | $45.10 | $45.10 | 97,800 | — | — |
| 2007-11-02 | $44.80 | $44.80 | 77,000 | — | — |
| 2007-11-01 | $44.90 | $44.90 | 114,300 | — | — |
| 2007-10-31 | $45.65 | $45.65 | 68,280 | — | — |
| 2007-10-30 | $45.25 | $45.25 | 71,520 | — | — |
| 2007-10-29 | $45.15 | $45.15 | 86,760 | — | — |
| 2007-10-26 | $47.50 | $47.50 | 77,420 | — | — |
| 2007-10-25 | $48.10 | $48.10 | 129,060 | — | — |
| 2007-10-24 | $49.40 | $49.40 | 87,540 | — | — |
| 2007-10-23 | $50.25 | $50.25 | 142,440 | — | — |
| 2007-10-22 | $49.25 | $49.25 | 83,600 | — | — |
| 2007-10-19 | $48.50 | $48.50 | 128,020 | — | — |
| 2007-10-18 | $50.00 | $50.00 | 172,160 | — | — |
| 2007-10-17 | $54.00 | $54.00 | 58,600 | — | — |
| 2007-10-16 | $52.80 | $52.80 | 56,860 | — | — |
| 2007-10-15 | $53.70 | $53.70 | 84,620 | — | — |
| 2007-10-12 | $54.55 | $54.55 | 110,440 | — | — |
| 2007-10-11 | $57.15 | $57.15 | 99,000 | — | — |
| 2007-10-10 | $59.65 | $59.65 | 79,880 | — | — |
| 2007-10-09 | $59.60 | $59.60 | 69,860 | — | — |
| 2007-10-08 | $59.45 | $59.45 | 121,840 | — | — |
| 2007-10-05 | $55.95 | $55.95 | 142,180 | — | — |
| 2007-10-04 | $54.85 | $54.85 | 101,340 | — | — |
| 2007-10-03 | $54.25 | $54.25 | 200,940 | — | — |
| 2007-10-02 | $50.50 | $50.50 | 225,220 | — | — |
| 2007-10-01 | $47.05 | $47.05 | 78,720 | — | — |
| 2007-09-28 | $48.40 | $48.40 | 40,920 | — | — |
| 2007-09-27 | $48.30 | $48.30 | 52,680 | — | — |
| 2007-09-26 | $47.10 | $47.10 | 36,820 | — | — |
| 2007-09-25 | $46.75 | $46.75 | 74,220 | — | — |
| 2007-09-24 | $46.85 | $46.85 | 18,520 | — | — |
| 2007-09-21 | $46.75 | $46.75 | 57,540 | — | — |
| 2007-09-20 | $46.85 | $46.85 | 31,820 | — | — |
| 2007-09-19 | $47.70 | $47.70 | 33,120 | — | — |
| 2007-09-18 | $48.50 | $48.50 | 53,860 | — | — |
| 2007-09-17 | $45.45 | $45.45 | 24,680 | — | — |
| 2007-09-14 | $46.75 | $46.75 | 29,240 | — | — |
| 2007-09-13 | $45.90 | $45.90 | 39,060 | — | — |
| 2007-09-12 | $47.75 | $47.75 | 64,460 | — | — |
| 2007-09-11 | $48.45 | $48.45 | 38,700 | — | — |
| 2007-09-10 | $47.15 | $47.15 | 62,380 | — | — |
| 2007-09-07 | $46.65 | $46.65 | 37,600 | — | — |
| 2007-09-06 | $47.35 | $47.35 | 64,160 | — | — |
| 2007-09-05 | $48.50 | $48.50 | 83,560 | — | — |
| 2007-09-04 | $45.45 | $45.45 | 107,720 | — | — |
| 2007-08-31 | $44.35 | $44.35 | 51,840 | — | — |
| 2007-08-30 | $44.90 | $44.90 | 61,980 | — | — |
| 2007-08-29 | $43.55 | $43.55 | 50,760 | — | — |
| 2007-08-28 | $43.40 | $43.40 | 66,740 | — | — |
| 2007-08-27 | $43.80 | $43.80 | 56,080 | — | — |
| 2007-08-24 | $46.10 | $46.10 | 53,860 | — | — |
| 2007-08-23 | $44.35 | $44.35 | 65,180 | — | — |
| 2007-08-22 | $45.05 | $45.05 | 100,820 | — | — |
| 2007-08-21 | $45.50 | $45.50 | 91,600 | — | — |
| 2007-08-20 | $46.00 | $46.00 | 51,100 | — | — |
| 2007-08-17 | $47.00 | $47.00 | 88,820 | — | — |
| 2007-08-16 | $45.85 | $45.85 | 112,080 | — | — |
| 2007-08-15 | $46.10 | $46.10 | 125,020 | — | — |
| 2007-08-14 | $44.00 | $44.00 | 121,320 | — | — |
| 2007-08-13 | $46.25 | $46.25 | 125,340 | — | — |
| 2007-08-10 | $47.10 | $47.10 | 239,900 | — | — |
| 2007-08-09 | $50.40 | $50.40 | 672,040 | — | — |
| 2007-08-08 | $48.40 | $48.40 | 465,460 | — | — |
| 2007-08-07 | $43.10 | $43.10 | 176,960 | — | — |
| 2007-08-06 | $41.05 | $41.05 | 276,480 | — | — |
| 2007-08-03 | $44.35 | $44.35 | 619,780 | — | — |
| 2007-08-02 | $53.00 | $53.00 | 175,940 | — | — |
| 2007-08-01 | $54.00 | $54.00 | 95,760 | — | — |
| 2007-07-31 | $52.80 | $52.80 | 112,460 | — | — |
| 2007-07-30 | $54.00 | $54.00 | 171,920 | — | — |
| 2007-07-27 | $56.05 | $56.05 | 96,640 | — | — |
| 2007-07-26 | $59.55 | $59.55 | 81,280 | — | — |
| 2007-07-25 | $60.40 | $60.40 | 70,700 | — | — |
| 2007-07-24 | $59.90 | $59.90 | 82,140 | — | — |
| 2007-07-23 | $59.90 | $59.90 | 65,920 | — | — |
| 2007-07-20 | $59.35 | $59.35 | 112,640 | — | — |
| 2007-07-19 | $60.50 | $60.50 | 78,660 | — | — |
| 2007-07-18 | $61.95 | $61.95 | 127,420 | — | — |
| 2007-07-17 | $63.75 | $63.75 | 109,700 | — | — |
| 2007-07-16 | $63.40 | $63.40 | 74,780 | — | — |
| 2007-07-13 | $63.90 | $63.90 | 55,580 | — | — |
| 2007-07-12 | $64.55 | $64.55 | 82,340 | — | — |
| 2007-07-11 | $64.75 | $64.75 | 90,640 | — | — |
| 2007-07-10 | $66.45 | $66.45 | 144,560 | — | — |
| 2007-07-09 | $67.85 | $67.85 | 168,460 | — | — |
| 2007-07-06 | $65.45 | $65.45 | 70,020 | — | — |
| 2007-07-05 | $64.25 | $64.25 | 59,200 | — | — |
| 2007-07-03 | $64.35 | $64.35 | 48,920 | — | — |
| 2007-07-02 | $64.40 | $64.40 | 149,200 | — | — |
| 2007-06-29 | $61.65 | $61.65 | 76,440 | — | — |
| 2007-06-28 | $62.80 | $62.80 | 63,080 | — | — |
| 2007-06-27 | $64.65 | $64.65 | 86,600 | — | — |
| 2007-06-26 | $60.90 | $60.90 | 131,480 | — | — |
| 2007-06-25 | $62.55 | $62.55 | 206,600 | — | — |
| 2007-06-22 | $63.00 | $63.00 | 410,780 | — | — |
| 2007-06-21 | $64.35 | $64.35 | 99,980 | — | — |
| 2007-06-20 | $65.10 | $65.10 | 204,300 | — | — |
| 2007-06-19 | $68.45 | $68.45 | 163,260 | — | — |
| 2007-06-18 | $69.30 | $69.30 | 178,960 | — | — |
| 2007-06-15 | $71.25 | $71.25 | 299,020 | — | — |
| 2007-06-14 | $69.05 | $69.05 | 284,320 | — | — |
| 2007-06-13 | $66.05 | $66.05 | 268,140 | — | — |
| 2007-06-12 | $67.20 | $67.20 | 551,080 | — | — |
| 2007-06-11 | $68.00 | $68.00 | 566,180 | — | — |
| 2007-06-08 | $58.85 | $58.85 | 332,120 | — | — |
| 2007-06-07 | $55.65 | $55.65 | 285,160 | — | — |
| 2007-06-06 | $52.35 | $52.35 | 251,580 | — | — |
| 2007-06-05 | $54.30 | $54.30 | 270,580 | — | — |
| 2007-06-04 | $55.95 | $55.95 | 223,340 | — | — |
| 2007-06-01 | $57.30 | $57.30 | 117,220 | — | — |
| 2007-05-31 | $56.90 | $56.90 | 121,600 | — | — |
| 2007-05-30 | $59.60 | $59.60 | 80,760 | — | — |
| 2007-05-29 | $60.95 | $60.95 | 48,040 | — | — |
| 2007-05-25 | $61.10 | $61.10 | 38,560 | — | — |
| 2007-05-24 | $61.55 | $61.55 | 71,740 | — | — |
| 2007-05-23 | $61.60 | $61.60 | 50,360 | — | — |
| 2007-05-22 | $61.55 | $61.55 | 50,580 | — | — |
| 2007-05-21 | $63.10 | $63.10 | 81,580 | — | — |
| 2007-05-18 | $61.30 | $61.30 | 75,580 | — | — |
| 2007-05-17 | $61.35 | $61.35 | 61,420 | — | — |
| 2007-05-16 | $60.90 | $60.90 | 160,480 | — | — |
| 2007-05-15 | $62.10 | $62.10 | 72,360 | — | — |
| 2007-05-14 | $64.55 | $64.55 | 83,200 | — | — |
| 2007-05-11 | $66.60 | $66.60 | 91,460 | — | — |
| 2007-05-10 | $67.05 | $67.05 | 77,620 | — | — |
| 2007-05-09 | $69.10 | $69.10 | 42,140 | — | — |
| 2007-05-08 | $69.50 | $69.50 | 89,200 | — | — |
| 2007-05-07 | $70.50 | $70.50 | 43,300 | — | — |
| 2007-05-04 | $71.35 | $71.35 | 44,340 | — | — |
| 2007-05-03 | $71.75 | $71.75 | 64,480 | — | — |
| 2007-05-02 | $73.20 | $73.20 | 70,980 | — | — |
| 2007-05-01 | $71.40 | $71.40 | 117,360 | — | — |
| 2007-04-30 | $72.70 | $72.70 | 55,940 | — | — |
| 2007-04-27 | $74.75 | $74.75 | 77,100 | — | — |
| 2007-04-26 | $76.90 | $76.90 | 47,380 | — | — |
| 2007-04-25 | $77.35 | $77.35 | 130,500 | — | — |
| 2007-04-24 | $76.25 | $76.25 | 55,700 | — | — |
| 2007-04-23 | $74.70 | $74.70 | 77,660 | — | — |
| 2007-04-20 | $71.55 | $71.55 | 55,560 | — | — |
| 2007-04-19 | $70.80 | $70.80 | 155,120 | — | — |
| 2007-04-18 | $71.50 | $71.50 | 48,620 | — | — |
| 2007-04-17 | $72.70 | $72.70 | 52,600 | — | — |
| 2007-04-16 | $74.45 | $74.45 | 27,820 | — | — |
| 2007-04-13 | $74.50 | $74.50 | 35,720 | — | — |
| 2007-04-12 | $75.05 | $75.05 | 70,740 | — | — |
| 2007-04-11 | $73.70 | $73.70 | 73,020 | — | — |
| 2007-04-10 | $73.55 | $73.55 | 67,300 | — | — |
| 2007-04-09 | $72.40 | $72.40 | 55,920 | — | — |
| 2007-04-05 | $70.55 | $70.55 | 54,140 | — | — |
| 2007-04-04 | $71.35 | $71.35 | 257,800 | — | — |
| 2007-04-03 | $70.80 | $70.80 | 90,580 | — | — |
| 2007-04-02 | $70.40 | $70.40 | 145,520 | — | — |
| 2007-03-30 | $71.50 | $71.50 | 68,840 | — | — |
| 2007-03-29 | $73.50 | $73.50 | 42,740 | — | — |
| 2007-03-28 | $72.75 | $72.75 | 56,380 | — | — |
| 2007-03-27 | $74.30 | $74.30 | 51,340 | — | — |
| 2007-03-26 | $73.50 | $73.50 | 29,220 | — | — |
| 2007-03-23 | $74.80 | $74.80 | 27,820 | — | — |
| 2007-03-22 | $75.10 | $75.10 | 35,500 | — | — |
| 2007-03-21 | $75.50 | $75.50 | 42,180 | — | — |
| 2007-03-20 | $76.25 | $76.25 | 76,740 | — | — |
| 2007-03-19 | $74.60 | $74.60 | 40,600 | — | — |
| 2007-03-16 | $73.35 | $73.35 | 86,040 | — | — |
| 2007-03-15 | $76.20 | $76.20 | 47,460 | — | — |
| 2007-03-14 | $73.95 | $73.95 | 86,340 | — | — |
| 2007-03-13 | $76.60 | $76.60 | 54,020 | — | — |
| 2007-03-12 | $79.10 | $79.10 | 40,000 | — | — |
| 2007-03-09 | $77.85 | $77.85 | 68,480 | — | — |
| 2007-03-08 | $77.90 | $77.90 | 92,900 | — | — |
| 2007-03-07 | $74.65 | $74.65 | 72,380 | — | — |
| 2007-03-06 | $76.20 | $76.20 | 61,040 | — | — |
| 2007-03-05 | $75.80 | $75.80 | 69,320 | — | — |
| 2007-03-02 | $79.40 | $79.40 | 74,900 | — | — |
| 2007-03-01 | $79.05 | $79.05 | 98,720 | — | — |
| 2007-02-28 | $79.55 | $79.55 | 58,000 | — | — |
| 2007-02-27 | $80.45 | $80.45 | 186,660 | — | — |
| 2007-02-26 | $82.45 | $82.45 | 43,100 | — | — |
| 2007-02-23 | $83.65 | $83.65 | 52,520 | — | — |
| 2007-02-22 | $85.95 | $85.95 | 74,340 | — | — |
| 2007-02-21 | $86.20 | $86.20 | 90,880 | — | — |
| 2007-02-20 | $84.45 | $84.45 | 68,800 | — | — |
| 2007-02-16 | $83.25 | $83.25 | 65,080 | — | — |
| 2007-02-15 | $82.20 | $82.20 | 88,040 | — | — |
| 2007-02-14 | $83.40 | $83.40 | 113,920 | — | — |
| 2007-02-13 | $83.60 | $83.60 | 107,120 | — | — |
| 2007-02-12 | $82.30 | $82.30 | 106,260 | — | — |
| 2007-02-09 | $82.95 | $82.95 | 163,200 | — | — |
| 2007-02-08 | $83.75 | $83.75 | 147,840 | — | — |
| 2007-02-07 | $83.25 | $83.25 | 165,780 | — | — |
| 2007-02-06 | $79.25 | $79.25 | 130,360 | — | — |
| 2007-02-05 | $79.50 | $79.50 | 185,040 | — | — |
| 2007-02-02 | $80.65 | $80.65 | 86,100 | — | — |
| 2007-02-01 | $84.35 | $84.35 | 63,320 | — | — |
| 2007-01-31 | $82.80 | $82.80 | 45,940 | — | — |
| 2007-01-30 | $84.00 | $84.00 | 81,400 | — | — |
| 2007-01-29 | $83.35 | $83.35 | 64,460 | — | — |
| 2007-01-26 | $81.95 | $81.95 | 48,780 | — | — |
| 2007-01-25 | $81.30 | $81.30 | 65,220 | — | — |
| 2007-01-24 | $81.40 | $81.40 | 52,400 | — | — |
| 2007-01-23 | $80.45 | $80.45 | 69,800 | — | — |
| 2007-01-22 | $80.75 | $80.75 | 93,440 | — | — |
| 2007-01-19 | $82.35 | $82.35 | 78,520 | — | — |
| 2007-01-18 | $82.30 | $82.30 | 133,960 | — | — |
| 2007-01-17 | $84.45 | $84.45 | 103,280 | — | — |
| 2007-01-16 | $83.80 | $83.80 | 155,040 | — | — |
| 2007-01-12 | $81.85 | $81.85 | 85,920 | — | — |
| 2007-01-11 | $80.70 | $80.70 | 173,240 | — | — |
| 2007-01-10 | $81.30 | $81.30 | 98,840 | — | — |
| 2007-01-09 | $80.55 | $80.55 | 82,480 | — | — |
| 2007-01-08 | $79.95 | $79.95 | 51,840 | — | — |
| 2007-01-05 | $80.60 | $80.60 | 97,600 | — | — |
| 2007-01-04 | $80.70 | $80.70 | 144,760 | — | — |
| 2007-01-03 | $80.80 | $80.80 | 116,180 | — | — |