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
- 1980-05-07 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 | $28.30 | $28.30 | 126,901 | — | — |
| 2007-12-28 | $31.74 | $31.74 | 42,865 | — | — |
| 2007-12-27 | $33.17 | $33.17 | 49,424 | — | — |
| 2007-12-26 | $32.31 | $32.31 | 49,695 | — | — |
| 2007-12-24 | $31.84 | $31.84 | 25,658 | — | — |
| 2007-12-21 | $31.45 | $31.45 | 80,281 | — | — |
| 2007-12-20 | $30.50 | $30.50 | 42,645 | — | — |
| 2007-12-19 | $28.49 | $28.49 | 31,819 | — | — |
| 2007-12-18 | $29.06 | $29.06 | 46,809 | — | — |
| 2007-12-17 | $27.82 | $27.82 | 47,070 | — | — |
| 2007-12-14 | $28.87 | $28.87 | 47,813 | — | — |
| 2007-12-13 | $31.17 | $31.17 | 73,335 | — | — |
| 2007-12-12 | $30.59 | $30.59 | 68,408 | — | — |
| 2007-12-11 | $31.07 | $31.07 | 69,674 | — | — |
| 2007-12-10 | $31.74 | $31.74 | 56,128 | — | — |
| 2007-12-07 | $30.69 | $30.69 | 85,803 | — | — |
| 2007-12-06 | $32.03 | $32.03 | 112,696 | — | — |
| 2007-12-05 | $28.78 | $28.78 | 132,821 | — | — |
| 2007-12-04 | $27.06 | $27.06 | 196,815 | — | — |
| 2007-12-03 | $30.02 | $30.02 | 111,974 | — | — |
| 2007-11-30 | $32.79 | $32.79 | 45,355 | — | — |
| 2007-11-29 | $34.61 | $34.61 | 39,947 | — | — |
| 2007-11-28 | $35.56 | $35.56 | 52,070 | — | — |
| 2007-11-27 | $35.28 | $35.28 | 46,693 | — | — |
| 2007-11-26 | $36.81 | $36.81 | 62,383 | — | — |
| 2007-11-23 | $38.34 | $38.34 | 26,359 | — | — |
| 2007-11-21 | $37.09 | $37.09 | 47,917 | — | — |
| 2007-11-20 | $38.53 | $38.53 | 37,572 | — | — |
| 2007-11-19 | $38.15 | $38.15 | 55,375 | — | — |
| 2007-11-16 | $40.15 | $40.15 | 50,156 | — | — |
| 2007-11-15 | $39.96 | $39.96 | 31,192 | — | — |
| 2007-11-14 | $41.59 | $41.59 | 32,949 | — | — |
| 2007-11-13 | $41.97 | $41.97 | 45,030 | — | — |
| 2007-11-12 | $39.87 | $39.87 | 66,024 | — | — |
| 2007-11-09 | $43.59 | $43.59 | 43,032 | — | — |
| 2007-11-08 | $44.36 | $44.36 | 70,615 | — | — |
| 2007-11-07 | $42.26 | $42.26 | 87,874 | — | — |
| 2007-11-06 | $45.03 | $45.03 | 76,787 | — | — |
| 2007-11-05 | $41.20 | $41.20 | 64,455 | — | — |
| 2007-11-02 | $43.02 | $43.02 | 67,195 | — | — |
| 2007-11-01 | $41.68 | $41.68 | 68,157 | — | — |
| 2007-10-31 | $44.65 | $44.65 | 86,462 | — | — |
| 2007-10-30 | $45.32 | $45.32 | 48,817 | — | — |
| 2007-10-29 | $45.79 | $45.79 | 71,484 | — | — |
| 2007-10-26 | $46.85 | $46.85 | 79,705 | — | — |
| 2007-10-25 | $44.17 | $44.17 | 46,160 | — | — |
| 2007-10-24 | $45.60 | $45.60 | 59,727 | — | — |
| 2007-10-23 | $43.88 | $43.88 | 46,861 | — | — |
| 2007-10-22 | $42.83 | $42.83 | 77,268 | — | — |
| 2007-10-19 | $44.17 | $44.17 | 72,122 | — | — |
| 2007-10-18 | $46.18 | $46.18 | 74,988 | — | — |
| 2007-10-17 | $46.94 | $46.94 | 75,270 | — | — |
| 2007-10-16 | $45.32 | $45.32 | 160,184 | — | — |
| 2007-10-15 | $44.74 | $44.74 | 182,004 | — | — |
| 2007-10-12 | $47.99 | $47.99 | 98,397 | — | — |
| 2007-10-11 | $49.24 | $49.24 | 168,291 | — | — |
| 2007-10-10 | $52.58 | $52.58 | 91,860 | — | — |
| 2007-10-09 | $54.49 | $54.49 | 83,105 | — | — |
| 2007-10-08 | $53.73 | $53.73 | 62,750 | — | — |
| 2007-10-05 | $54.02 | $54.02 | 82,958 | — | — |
| 2007-10-04 | $57.36 | $57.36 | 44,413 | — | — |
| 2007-10-03 | $56.12 | $56.12 | 36,683 | — | — |
| 2007-10-02 | $56.88 | $56.88 | 87,236 | — | — |
| 2007-10-01 | $56.79 | $56.79 | 85,155 | — | — |
| 2007-09-28 | $59.94 | $59.94 | 55,867 | — | — |
| 2007-09-27 | $59.66 | $59.66 | 24,142 | — | — |
| 2007-09-26 | $59.37 | $59.37 | 44,999 | — | — |
| 2007-09-25 | $60.23 | $60.23 | 21,171 | — | — |
| 2007-09-24 | $61.57 | $61.57 | 54,821 | — | — |
| 2007-09-21 | $63.48 | $63.48 | 62,906 | — | — |
| 2007-09-20 | $64.15 | $64.15 | 59,057 | — | — |
| 2007-09-19 | $60.99 | $60.99 | 94,684 | — | — |
| 2007-09-18 | $62.91 | $62.91 | 65,030 | — | — |
| 2007-09-17 | $59.85 | $59.85 | 30,386 | — | — |
| 2007-09-14 | $59.46 | $59.46 | 46,348 | — | — |
| 2007-09-13 | $59.85 | $59.85 | 24,999 | — | — |
| 2007-09-12 | $60.90 | $60.90 | 43,419 | — | — |
| 2007-09-11 | $62.24 | $62.24 | 31,328 | — | — |
| 2007-09-10 | $60.42 | $60.42 | 39,099 | — | — |
| 2007-09-07 | $61.09 | $61.09 | 75,730 | — | — |
| 2007-09-06 | $62.14 | $62.14 | 72,760 | — | — |
| 2007-09-05 | $58.51 | $58.51 | 27,510 | — | — |
| 2007-09-04 | $59.66 | $59.66 | 54,225 | — | — |
| 2007-08-31 | $56.98 | $56.98 | 32,688 | — | — |
| 2007-08-30 | $56.79 | $56.79 | 36,662 | — | — |
| 2007-08-29 | $56.41 | $56.41 | 54,026 | — | — |
| 2007-08-28 | $55.74 | $55.74 | 58,566 | — | — |
| 2007-08-27 | $56.41 | $56.41 | 24,414 | — | — |
| 2007-08-24 | $58.99 | $58.99 | 40,627 | — | — |
| 2007-08-23 | $58.80 | $58.80 | 70,678 | — | — |
| 2007-08-22 | $60.04 | $60.04 | 49,403 | — | — |
| 2007-08-21 | $58.03 | $58.03 | 38,189 | — | — |
| 2007-08-20 | $58.22 | $58.22 | 38,116 | — | — |
| 2007-08-17 | $57.84 | $57.84 | 75,605 | — | — |
| 2007-08-16 | $59.94 | $59.94 | 114,997 | — | — |
| 2007-08-15 | $56.50 | $56.50 | 77,603 | — | — |
| 2007-08-14 | $62.14 | $62.14 | 67,289 | — | — |
| 2007-08-13 | $65.87 | $65.87 | 76,567 | — | — |
| 2007-08-10 | $65.30 | $65.30 | 96,431 | — | — |
| 2007-08-09 | $62.91 | $62.91 | 105,186 | — | — |
| 2007-08-08 | $64.53 | $64.53 | 125,823 | — | — |
| 2007-08-07 | $59.27 | $59.27 | 46,390 | — | — |
| 2007-08-06 | $57.17 | $57.17 | 31,966 | — | — |
| 2007-08-03 | $56.98 | $56.98 | 35,229 | — | — |
| 2007-08-02 | $57.27 | $57.27 | 50,062 | — | — |
| 2007-08-01 | $56.12 | $56.12 | 53,022 | — | — |
| 2007-07-31 | $55.74 | $55.74 | 79,580 | — | — |
| 2007-07-30 | $55.93 | $55.93 | 27,573 | — | — |
| 2007-07-27 | $53.63 | $53.63 | 48,116 | — | — |
| 2007-07-26 | $55.74 | $55.74 | 200,916 | — | — |
| 2007-07-25 | $56.88 | $56.88 | 43,608 | — | — |
| 2007-07-24 | $57.74 | $57.74 | 53,566 | — | — |
| 2007-07-23 | $57.36 | $57.36 | 46,788 | — | — |
| 2007-07-20 | $58.80 | $58.80 | 41,087 | — | — |
| 2007-07-19 | $59.94 | $59.94 | 52,080 | — | — |
| 2007-07-18 | $59.75 | $59.75 | 55,543 | — | — |
| 2007-07-17 | $56.60 | $56.60 | 14,602 | — | — |
| 2007-07-16 | $56.98 | $56.98 | 29,539 | — | — |
| 2007-07-13 | $58.32 | $58.32 | 31,579 | — | — |
| 2007-07-12 | $58.22 | $58.22 | 48,325 | — | — |
| 2007-07-11 | $57.55 | $57.55 | 49,308 | — | — |
| 2007-07-10 | $55.74 | $55.74 | 51,139 | — | — |
| 2007-07-09 | $58.99 | $58.99 | 69,130 | — | — |
| 2007-07-06 | $58.41 | $58.41 | 69,601 | — | — |
| 2007-07-05 | $56.88 | $56.88 | 110,918 | — | — |
| 2007-07-03 | $54.68 | $54.68 | 30,763 | — | — |
| 2007-07-02 | $55.74 | $55.74 | 55,302 | — | — |
| 2007-06-29 | $52.58 | $52.58 | 57,310 | — | — |
| 2007-06-28 | $51.34 | $51.34 | 59,245 | — | — |
| 2007-06-27 | $47.90 | $47.90 | 48,388 | — | — |
| 2007-06-26 | $48.18 | $48.18 | 38,461 | — | — |
| 2007-06-25 | $48.66 | $48.66 | 43,388 | — | — |
| 2007-06-22 | $50.00 | $50.00 | 231,898 | — | — |
| 2007-06-21 | $49.52 | $49.52 | 48,744 | — | — |
| 2007-06-20 | $51.63 | $51.63 | 26,715 | — | — |
| 2007-06-19 | $52.29 | $52.29 | 24,780 | — | — |
| 2007-06-18 | $52.20 | $52.20 | 34,330 | — | — |
| 2007-06-15 | $51.24 | $51.24 | 28,399 | — | — |
| 2007-06-14 | $50.38 | $50.38 | 27,792 | — | — |
| 2007-06-13 | $49.43 | $49.43 | 44,999 | — | — |
| 2007-06-12 | $47.90 | $47.90 | 54,674 | — | — |
| 2007-06-11 | $50.10 | $50.10 | 30,878 | — | — |
| 2007-06-08 | $50.10 | $50.10 | 60,825 | — | — |
| 2007-06-07 | $52.10 | $52.10 | 53,440 | — | — |
| 2007-06-06 | $54.49 | $54.49 | 38,169 | — | — |
| 2007-06-05 | $54.78 | $54.78 | 26,056 | — | — |
| 2007-06-04 | $55.07 | $55.07 | 42,457 | — | — |
| 2007-06-01 | $54.40 | $54.40 | 47,645 | — | — |
| 2007-05-31 | $51.43 | $51.43 | 31,495 | — | — |
| 2007-05-30 | $50.96 | $50.96 | 25,020 | — | — |
| 2007-05-29 | $51.53 | $51.53 | 28,127 | — | — |
| 2007-05-25 | $52.96 | $52.96 | 23,305 | — | — |
| 2007-05-24 | $51.63 | $51.63 | 48,691 | — | — |
| 2007-05-23 | $53.54 | $53.54 | 56,411 | — | — |
| 2007-05-22 | $55.07 | $55.07 | 41,767 | — | — |
| 2007-05-21 | $55.93 | $55.93 | 69,130 | — | — |
| 2007-05-18 | $54.68 | $54.68 | 53,451 | — | — |
| 2007-05-17 | $52.01 | $52.01 | 30,313 | — | — |
| 2007-05-16 | $51.15 | $51.15 | 40,512 | — | — |
| 2007-05-15 | $51.24 | $51.24 | 57,750 | — | — |
| 2007-05-14 | $52.01 | $52.01 | 58,001 | — | — |
| 2007-05-11 | $54.02 | $54.02 | 39,183 | — | — |
| 2007-05-10 | $53.35 | $53.35 | 41,066 | — | — |
| 2007-05-09 | $55.93 | $55.93 | 34,790 | — | — |
| 2007-05-08 | $56.60 | $56.60 | 35,355 | — | — |
| 2007-05-07 | $57.55 | $57.55 | 36,328 | — | — |
| 2007-05-04 | $57.36 | $57.36 | 44,267 | — | — |
| 2007-05-03 | $57.17 | $57.17 | 46,965 | — | — |
| 2007-05-02 | $55.93 | $55.93 | 36,851 | — | — |
| 2007-05-01 | $55.35 | $55.35 | 70,699 | — | — |
| 2007-04-30 | $56.41 | $56.41 | 44,465 | — | — |
| 2007-04-27 | $57.36 | $57.36 | 41,359 | — | — |
| 2007-04-26 | $56.88 | $56.88 | 51,913 | — | — |
| 2007-04-25 | $59.08 | $59.08 | 48,242 | — | — |
| 2007-04-24 | $56.88 | $56.88 | 71,965 | — | — |
| 2007-04-23 | $60.90 | $60.90 | 41,986 | — | — |
| 2007-04-20 | $61.19 | $61.19 | 73,042 | — | — |
| 2007-04-19 | $59.18 | $59.18 | 105,416 | — | — |
| 2007-04-18 | $60.61 | $60.61 | 57,122 | — | — |
| 2007-04-17 | $59.66 | $59.66 | 164,253 | — | — |
| 2007-04-16 | $65.49 | $65.49 | 212,694 | — | — |
| 2007-04-13 | $63.77 | $63.77 | 298,602 | — | — |
| 2007-04-12 | $54.88 | $54.88 | 80,155 | — | — |
| 2007-04-11 | $56.21 | $56.21 | 253,519 | — | — |
| 2007-04-10 | $52.10 | $52.10 | 446,328 | — | — |
| 2007-04-09 | $41.01 | $41.01 | 26,150 | — | — |
| 2007-04-05 | $41.40 | $41.40 | 73,471 | — | — |
| 2007-04-04 | $41.78 | $41.78 | 63,660 | — | — |
| 2007-04-03 | $41.01 | $41.01 | 40,292 | — | — |
| 2007-04-02 | $41.30 | $41.30 | 67,603 | — | — |
| 2007-03-30 | $40.15 | $40.15 | 20,387 | — | — |
| 2007-03-29 | $39.58 | $39.58 | 20,512 | — | — |
| 2007-03-28 | $39.20 | $39.20 | 20,491 | — | — |
| 2007-03-27 | $39.29 | $39.29 | 14,330 | — | — |
| 2007-03-26 | $40.06 | $40.06 | 27,604 | — | — |
| 2007-03-23 | $39.48 | $39.48 | 19,027 | — | — |
| 2007-03-22 | $40.15 | $40.15 | 34,037 | — | — |
| 2007-03-21 | $39.48 | $39.48 | 43,074 | — | — |
| 2007-03-20 | $39.01 | $39.01 | 45,355 | — | — |
| 2007-03-19 | $38.24 | $38.24 | 58,796 | — | — |
| 2007-03-16 | $38.24 | $38.24 | 28,535 | — | — |
| 2007-03-15 | $38.15 | $38.15 | 20,292 | — | — |
| 2007-03-14 | $36.71 | $36.71 | 23,242 | — | — |
| 2007-03-13 | $37.57 | $37.57 | 23,504 | — | — |
| 2007-03-12 | $39.10 | $39.10 | 16,956 | — | — |
| 2007-03-09 | $39.87 | $39.87 | 18,514 | — | — |
| 2007-03-08 | $40.15 | $40.15 | 18,431 | — | — |
| 2007-03-07 | $40.15 | $40.15 | 22,730 | — | — |
| 2007-03-06 | $40.63 | $40.63 | 27,332 | — | — |
| 2007-03-05 | $39.20 | $39.20 | 62,739 | — | — |
| 2007-03-02 | $43.21 | $43.21 | 17,667 | — | — |
| 2007-03-01 | $44.46 | $44.46 | 24,529 | — | — |
| 2007-02-28 | $43.69 | $43.69 | 43,524 | — | — |
| 2007-02-27 | $45.98 | $45.98 | 46,223 | — | — |
| 2007-02-26 | $49.43 | $49.43 | 21,370 | — | — |
| 2007-02-23 | $49.62 | $49.62 | 23,514 | — | — |
| 2007-02-22 | $49.24 | $49.24 | 17,813 | — | — |
| 2007-02-21 | $47.80 | $47.80 | 24,999 | — | — |
| 2007-02-20 | $46.65 | $46.65 | 30,261 | — | — |
| 2007-02-16 | $48.37 | $48.37 | 7,061 | — | — |
| 2007-02-15 | $48.47 | $48.47 | 17,405 | — | — |
| 2007-02-14 | $49.14 | $49.14 | 24,654 | — | — |
| 2007-02-13 | $48.28 | $48.28 | 19,048 | — | — |
| 2007-02-12 | $49.04 | $49.04 | 13,786 | — | — |
| 2007-02-09 | $49.62 | $49.62 | 34,267 | — | — |
| 2007-02-08 | $47.99 | $47.99 | 20,020 | — | — |
| 2007-02-07 | $47.71 | $47.71 | 21,788 | — | — |
| 2007-02-06 | $47.80 | $47.80 | 15,700 | — | — |
| 2007-02-05 | $46.75 | $46.75 | 16,297 | — | — |
| 2007-02-02 | $47.61 | $47.61 | 32,656 | — | — |
| 2007-02-01 | $47.71 | $47.71 | 33,451 | — | — |
| 2007-01-31 | $44.93 | $44.93 | 10,125 | — | — |
| 2007-01-30 | $44.65 | $44.65 | 10,753 | — | — |
| 2007-01-29 | $45.79 | $45.79 | 11,998 | — | — |
| 2007-01-26 | $47.32 | $47.32 | 15,000 | — | — |
| 2007-01-25 | $46.85 | $46.85 | 21,746 | — | — |
| 2007-01-24 | $45.70 | $45.70 | 10,711 | — | — |
| 2007-01-23 | $45.32 | $45.32 | 32,750 | — | — |
| 2007-01-22 | $42.35 | $42.35 | 15,313 | — | — |
| 2007-01-19 | $43.02 | $43.02 | 29,068 | — | — |
| 2007-01-18 | $43.69 | $43.69 | 15,617 | — | — |
| 2007-01-17 | $44.26 | $44.26 | 25,617 | — | — |
| 2007-01-16 | $45.22 | $45.22 | 9,069 | — | — |
| 2007-01-12 | $44.65 | $44.65 | 18,556 | — | — |
| 2007-01-11 | $43.21 | $43.21 | 10,606 | — | — |
| 2007-01-10 | $42.83 | $42.83 | 11,433 | — | — |
| 2007-01-09 | $42.73 | $42.73 | 20,010 | — | — |
| 2007-01-08 | $43.21 | $43.21 | 17,081 | — | — |
| 2007-01-05 | $43.50 | $43.50 | 35,721 | — | — |
| 2007-01-04 | $42.83 | $42.83 | 31,715 | — | — |
| 2007-01-03 | $46.37 | $46.37 | 21,935 | — | — |