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
- 1997-09-30 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 | $32.11 | $136.06 | 378,590 | — | — |
| 2007-12-28 | $32.95 | $139.63 | 216,892 | — | — |
| 2007-12-27 | $33.48 | $141.87 | 270,246 | — | — |
| 2007-12-26 | $34.08 | $144.40 | 208,204 | — | — |
| 2007-12-24 | $34.35 | $145.56 | 187,762 | — | — |
| 2007-12-21 | $35.07 | $148.63 | 335,048 | — | — |
| 2007-12-20 | $34.42 | $145.85 | 509,012 | — | — |
| 2007-12-19 | $35.57 | $150.74 | 469,456 | — | — |
| 2007-12-18 | $34.41 | $145.81 | 416,613 | — | — |
| 2007-12-17 | $33.23 | $140.79 | 293,244 | — | — |
| 2007-12-14 | $33.13 | $140.38 | 271,984 | — | — |
| 2007-12-13 | $33.56 | $142.20 | 291,711 | — | — |
| 2007-12-12 | $33.87 | $143.53 | 225,171 | — | — |
| 2007-12-11 | $33.16 | $140.50 | 313,788 | — | — |
| 2007-12-10 | $34.05 | $144.27 | 557,358 | — | — |
| 2007-12-07 | $33.91 | $143.69 | 415,080 | — | — |
| 2007-12-06 | $31.50 | $133.49 | 308,576 | — | — |
| 2007-12-05 | $31.41 | $133.08 | 367,858 | — | — |
| 2007-12-04 | $31.16 | $132.04 | 238,254 | — | — |
| 2007-12-03 | $31.47 | $133.37 | 401,077 | — | — |
| 2007-11-30 | $33.47 | $141.83 | 517,700 | — | — |
| 2007-11-29 | $34.58 | $146.51 | 379,510 | — | — |
| 2007-11-28 | $34.55 | $146.39 | 552,860 | — | — |
| 2007-11-27 | $32.87 | $139.30 | 296,004 | — | — |
| 2007-11-26 | $32.65 | $138.34 | 833,532 | — | — |
| 2007-11-23 | $32.19 | $136.40 | 522,401 | — | — |
| 2007-11-21 | $29.37 | $124.46 | 444,823 | — | — |
| 2007-11-20 | $30.07 | $127.44 | 499,506 | — | — |
| 2007-11-19 | $30.86 | $130.76 | 496,951 | — | — |
| 2007-11-16 | $31.66 | $132.50 | 577,698 | — | — |
| 2007-11-15 | $32.11 | $134.38 | 340,977 | — | — |
| 2007-11-14 | $32.07 | $134.22 | 395,455 | — | — |
| 2007-11-13 | $33.26 | $139.21 | 348,131 | — | — |
| 2007-11-12 | $32.27 | $135.04 | 775,068 | — | — |
| 2007-11-09 | $33.95 | $142.08 | 303,874 | — | — |
| 2007-11-08 | $34.01 | $142.33 | 484,379 | — | — |
| 2007-11-07 | $33.19 | $138.89 | 955,470 | — | — |
| 2007-11-06 | $35.21 | $147.36 | 484,890 | — | — |
| 2007-11-05 | $36.12 | $151.17 | 558,789 | — | — |
| 2007-11-02 | $37.09 | $155.22 | 261,150 | — | — |
| 2007-11-01 | $37.09 | $155.22 | 325,338 | — | — |
| 2007-10-31 | $37.85 | $158.42 | 371,947 | — | — |
| 2007-10-30 | $36.32 | $151.99 | 407,516 | — | — |
| 2007-10-29 | $36.98 | $154.77 | 366,836 | — | — |
| 2007-10-26 | $36.13 | $151.21 | 248,271 | — | — |
| 2007-10-25 | $35.22 | $147.40 | 428,776 | — | — |
| 2007-10-24 | $35.16 | $147.16 | 588,532 | — | — |
| 2007-10-23 | $35.79 | $149.78 | 363,565 | — | — |
| 2007-10-22 | $36.08 | $151.01 | 595,074 | — | — |
| 2007-10-19 | $36.66 | $153.42 | 346,189 | — | — |
| 2007-10-18 | $37.03 | $154.98 | 354,673 | — | — |
| 2007-10-17 | $36.93 | $154.57 | 315,526 | — | — |
| 2007-10-16 | $36.55 | $152.97 | 358,659 | — | — |
| 2007-10-15 | $37.20 | $155.67 | 422,439 | — | — |
| 2007-10-12 | $37.82 | $158.30 | 258,799 | — | — |
| 2007-10-11 | $38.28 | $160.22 | 420,804 | — | — |
| 2007-10-10 | $37.48 | $156.86 | 308,167 | — | — |
| 2007-10-09 | $37.53 | $157.07 | 275,868 | — | — |
| 2007-10-08 | $37.29 | $156.04 | 338,115 | — | — |
| 2007-10-05 | $38.25 | $160.10 | 362,952 | — | — |
| 2007-10-04 | $38.03 | $159.15 | 249,498 | — | — |
| 2007-10-03 | $38.60 | $161.53 | 362,645 | — | — |
| 2007-10-02 | $38.65 | $161.73 | 331,164 | — | — |
| 2007-10-01 | $39.17 | $163.95 | 411,911 | — | — |
| 2007-09-28 | $38.39 | $160.67 | 915,710 | — | — |
| 2007-09-27 | $37.76 | $158.05 | 123,676 | — | — |
| 2007-09-26 | $37.97 | $158.91 | 241,321 | — | — |
| 2007-09-25 | $37.78 | $158.13 | 276,277 | — | — |
| 2007-09-24 | $38.02 | $159.11 | 314,402 | — | — |
| 2007-09-21 | $38.08 | $159.36 | 450,751 | — | — |
| 2007-09-20 | $37.71 | $157.80 | 204,933 | — | — |
| 2007-09-19 | $37.20 | $155.67 | 336,173 | — | — |
| 2007-09-18 | $37.31 | $156.17 | 470,785 | — | — |
| 2007-09-17 | $35.48 | $148.47 | 238,663 | — | — |
| 2007-09-14 | $36.43 | $152.48 | 198,494 | — | — |
| 2007-09-13 | $35.71 | $149.45 | 221,185 | — | — |
| 2007-09-12 | $35.75 | $149.61 | 257,368 | — | — |
| 2007-09-11 | $35.96 | $150.52 | 353,242 | — | — |
| 2007-09-10 | $34.48 | $144.29 | 365,098 | — | — |
| 2007-09-07 | $35.11 | $146.95 | 313,175 | — | — |
| 2007-09-06 | $35.68 | $149.33 | 479,575 | — | — |
| 2007-09-05 | $37.16 | $155.51 | 265,442 | — | — |
| 2007-09-04 | $37.41 | $156.58 | 407,005 | — | — |
| 2007-08-31 | $36.08 | $151.01 | 294,675 | — | — |
| 2007-08-30 | $35.93 | $150.35 | 226,500 | — | — |
| 2007-08-29 | $35.89 | $150.19 | 296,924 | — | — |
| 2007-08-28 | $35.94 | $150.39 | 201,356 | — | — |
| 2007-08-27 | $36.59 | $153.14 | 242,956 | — | — |
| 2007-08-24 | $36.67 | $153.46 | 244,183 | — | — |
| 2007-08-23 | $35.86 | $150.06 | 238,254 | — | — |
| 2007-08-22 | $36.69 | $153.55 | 218,528 | — | — |
| 2007-08-21 | $36.04 | $150.84 | 187,455 | — | — |
| 2007-08-20 | $35.71 | $149.45 | 292,017 | — | — |
| 2007-08-17 | $35.79 | $149.78 | 478,757 | — | — |
| 2007-08-16 | $34.54 | $144.54 | 1,104,903 | — | — |
| 2007-08-15 | $34.38 | $143.88 | 552,043 | — | — |
| 2007-08-14 | $36.61 | $148.43 | 584,955 | — | — |
| 2007-08-13 | $38.21 | $154.93 | 390,651 | — | — |
| 2007-08-10 | $38.10 | $154.46 | 429,594 | — | — |
| 2007-08-09 | $37.86 | $153.50 | 722,122 | — | — |
| 2007-08-08 | $37.90 | $153.66 | 606,930 | — | — |
| 2007-08-07 | $36.55 | $148.19 | 388,607 | — | — |
| 2007-08-06 | $35.66 | $144.58 | 1,456,816 | — | — |
| 2007-08-03 | $37.41 | $151.68 | 308,882 | — | — |
| 2007-08-02 | $38.39 | $155.65 | 232,530 | — | — |
| 2007-08-01 | $38.67 | $156.80 | 344,656 | — | — |
| 2007-07-31 | $38.84 | $157.47 | 420,497 | — | — |
| 2007-07-30 | $38.54 | $156.24 | 291,302 | — | — |
| 2007-07-27 | $37.81 | $153.31 | 597,731 | — | — |
| 2007-07-26 | $37.76 | $153.07 | 742,871 | — | — |
| 2007-07-25 | $39.62 | $160.64 | 720,691 | — | — |
| 2007-07-24 | $40.11 | $162.63 | 770,775 | — | — |
| 2007-07-23 | $40.84 | $165.56 | 497,462 | — | — |
| 2007-07-20 | $40.60 | $164.61 | 1,462,847 | — | — |
| 2007-07-19 | $41.92 | $169.97 | 433,069 | — | — |
| 2007-07-18 | $41.83 | $169.57 | 391,878 | — | — |
| 2007-07-17 | $41.21 | $167.07 | 356,308 | — | — |
| 2007-07-16 | $41.36 | $167.66 | 566,761 | — | — |
| 2007-07-13 | $42.98 | $174.25 | 262,785 | — | — |
| 2007-07-12 | $42.57 | $172.58 | 353,037 | — | — |
| 2007-07-11 | $43.05 | $174.53 | 243,365 | — | — |
| 2007-07-10 | $41.99 | $170.24 | 244,694 | — | — |
| 2007-07-09 | $42.50 | $172.31 | 356,922 | — | — |
| 2007-07-06 | $42.21 | $171.12 | 444,721 | — | — |
| 2007-07-05 | $41.97 | $170.16 | 380,839 | — | — |
| 2007-07-03 | $41.89 | $169.85 | 346,394 | — | — |
| 2007-07-02 | $40.81 | $165.44 | 387,380 | — | — |
| 2007-06-29 | $39.96 | $161.99 | 323,192 | — | — |
| 2007-06-28 | $40.01 | $162.19 | 419,577 | — | — |
| 2007-06-27 | $39.75 | $161.16 | 292,528 | — | — |
| 2007-06-26 | $39.04 | $158.26 | 460,666 | — | — |
| 2007-06-25 | $39.47 | $160.01 | 565,841 | — | — |
| 2007-06-22 | $39.68 | $160.88 | 2,028,279 | — | — |
| 2007-06-21 | $38.40 | $155.69 | 223,945 | — | — |
| 2007-06-20 | $38.81 | $157.35 | 281,796 | — | — |
| 2007-06-19 | $38.74 | $157.07 | 168,444 | — | — |
| 2007-06-18 | $38.28 | $155.21 | 154,032 | — | — |
| 2007-06-15 | $38.15 | $154.65 | 136,656 | — | — |
| 2007-06-14 | $38.15 | $154.65 | 185,513 | — | — |
| 2007-06-13 | $38.06 | $154.30 | 222,820 | — | — |
| 2007-06-12 | $37.15 | $150.61 | 181,629 | — | — |
| 2007-06-11 | $37.74 | $152.99 | 207,182 | — | — |
| 2007-06-08 | $37.12 | $150.49 | 258,697 | — | — |
| 2007-06-07 | $36.67 | $148.67 | 418,248 | — | — |
| 2007-06-06 | $38.28 | $155.21 | 216,586 | — | — |
| 2007-06-05 | $38.89 | $157.67 | 205,036 | — | — |
| 2007-06-04 | $38.98 | $158.03 | 466,287 | — | — |
| 2007-06-01 | $38.81 | $157.35 | 193,690 | — | — |
| 2007-05-31 | $38.59 | $156.44 | 260,741 | — | — |
| 2007-05-30 | $37.91 | $153.70 | 246,738 | — | — |
| 2007-05-29 | $37.28 | $151.12 | 228,442 | — | — |
| 2007-05-25 | $36.72 | $148.86 | 163,129 | — | — |
| 2007-05-24 | $36.52 | $148.07 | 381,657 | — | — |
| 2007-05-23 | $37.18 | $150.73 | 253,177 | — | — |
| 2007-05-22 | $37.41 | $151.68 | 373,991 | — | — |
| 2007-05-21 | $37.71 | $152.87 | 569,623 | — | — |
| 2007-05-18 | $38.83 | $152.51 | 571,361 | — | — |
| 2007-05-17 | $39.13 | $153.70 | 430,616 | — | — |
| 2007-05-16 | $39.31 | $154.40 | 303,976 | — | — |
| 2007-05-15 | $39.69 | $155.89 | 335,048 | — | — |
| 2007-05-14 | $39.42 | $154.82 | 727,130 | — | — |
| 2007-05-11 | $38.83 | $152.51 | 276,379 | — | — |
| 2007-05-10 | $38.33 | $150.55 | 195,326 | — | — |
| 2007-05-09 | $38.68 | $151.94 | 336,684 | — | — |
| 2007-05-08 | $37.96 | $149.09 | 211,884 | — | — |
| 2007-05-07 | $37.41 | $146.94 | 199,210 | — | — |
| 2007-05-04 | $37.31 | $146.56 | 228,340 | — | — |
| 2007-05-03 | $37.23 | $146.21 | 362,134 | — | — |
| 2007-05-02 | $36.49 | $143.33 | 405,370 | — | — |
| 2007-05-01 | $37.42 | $146.98 | 513,305 | — | — |
| 2007-04-30 | $37.69 | $148.02 | 179,994 | — | — |
| 2007-04-27 | $37.63 | $147.79 | 132,568 | — | — |
| 2007-04-26 | $37.30 | $146.48 | 160,574 | — | — |
| 2007-04-25 | $37.27 | $146.36 | 252,359 | — | — |
| 2007-04-24 | $37.10 | $145.71 | 185,922 | — | — |
| 2007-04-23 | $36.93 | $145.06 | 274,948 | — | — |
| 2007-04-20 | $36.93 | $145.06 | 167,933 | — | — |
| 2007-04-19 | $36.77 | $144.40 | 198,494 | — | — |
| 2007-04-18 | $36.91 | $144.98 | 384,927 | — | — |
| 2007-04-17 | $36.46 | $143.21 | 461,279 | — | — |
| 2007-04-16 | $35.57 | $139.72 | 94,341 | — | — |
| 2007-04-13 | $35.39 | $138.99 | 100,474 | — | — |
| 2007-04-12 | $35.20 | $138.26 | 155,565 | — | — |
| 2007-04-11 | $35.35 | $138.83 | 136,350 | — | — |
| 2007-04-10 | $35.51 | $139.49 | 98,021 | — | — |
| 2007-04-09 | $35.46 | $139.26 | 142,789 | — | — |
| 2007-04-05 | $35.34 | $138.79 | 138,087 | — | — |
| 2007-04-04 | $35.39 | $138.99 | 139,518 | — | — |
| 2007-04-03 | $35.22 | $138.33 | 145,855 | — | — |
| 2007-04-02 | $35.37 | $138.91 | 212,293 | — | — |
| 2007-03-30 | $35.47 | $139.29 | 264,727 | — | — |
| 2007-03-29 | $35.64 | $139.99 | 176,314 | — | — |
| 2007-03-28 | $35.42 | $139.10 | 224,865 | — | — |
| 2007-03-27 | $34.96 | $137.30 | 174,270 | — | — |
| 2007-03-26 | $35.30 | $138.64 | 365,814 | — | — |
| 2007-03-23 | $34.12 | $133.99 | 170,590 | — | — |
| 2007-03-22 | $34.27 | $134.61 | 136,452 | — | — |
| 2007-03-21 | $34.15 | $134.15 | 166,195 | — | — |
| 2007-03-20 | $33.64 | $132.11 | 210,044 | — | — |
| 2007-03-19 | $33.43 | $131.30 | 200,743 | — | — |
| 2007-03-16 | $33.06 | $129.84 | 160,880 | — | — |
| 2007-03-15 | $32.76 | $128.65 | 165,378 | — | — |
| 2007-03-14 | $32.76 | $128.65 | 184,389 | — | — |
| 2007-03-13 | $32.84 | $129.00 | 243,365 | — | — |
| 2007-03-12 | $33.62 | $132.03 | 203,400 | — | — |
| 2007-03-09 | $33.36 | $131.03 | 243,365 | — | — |
| 2007-03-08 | $33.24 | $130.53 | 194,099 | — | — |
| 2007-03-07 | $32.65 | $128.23 | 199,618 | — | — |
| 2007-03-06 | $32.27 | $126.73 | 218,936 | — | — |
| 2007-03-05 | $31.60 | $124.12 | 340,977 | — | — |
| 2007-03-02 | $32.61 | $128.07 | 174,986 | — | — |
| 2007-03-01 | $32.51 | $127.69 | 381,452 | — | — |
| 2007-02-28 | $32.31 | $126.88 | 300,399 | — | — |
| 2007-02-27 | $31.96 | $125.54 | 389,322 | — | — |
| 2007-02-26 | $32.76 | $128.65 | 463,937 | — | — |
| 2007-02-23 | $33.95 | $133.34 | 329,324 | — | — |
| 2007-02-22 | $34.59 | $135.84 | 310,518 | — | — |
| 2007-02-21 | $34.24 | $134.49 | 403,530 | — | — |
| 2007-02-20 | $35.01 | $137.49 | 409,049 | — | — |
| 2007-02-16 | $35.71 | $136.41 | 496,338 | — | — |
| 2007-02-15 | $35.22 | $134.54 | 369,391 | — | — |
| 2007-02-14 | $34.67 | $132.45 | 1,230,725 | — | — |
| 2007-02-13 | $36.72 | $140.26 | 274,641 | — | — |
| 2007-02-12 | $36.34 | $138.80 | 297,332 | — | — |
| 2007-02-09 | $36.30 | $138.65 | 211,679 | — | — |
| 2007-02-08 | $36.06 | $137.76 | 204,831 | — | — |
| 2007-02-07 | $36.14 | $138.06 | 249,600 | — | — |
| 2007-02-06 | $35.57 | $135.89 | 272,597 | — | — |
| 2007-02-05 | $35.60 | $136.00 | 294,266 | — | — |
| 2007-02-02 | $35.23 | $134.58 | 195,837 | — | — |
| 2007-02-01 | $35.06 | $133.95 | 244,898 | — | — |
| 2007-01-31 | $34.66 | $132.41 | 251,337 | — | — |
| 2007-01-30 | $34.95 | $133.50 | 238,357 | — | — |
| 2007-01-29 | $34.43 | $131.52 | 287,316 | — | — |
| 2007-01-26 | $33.91 | $129.54 | 250,520 | — | — |
| 2007-01-25 | $33.66 | $128.56 | 223,025 | — | — |
| 2007-01-24 | $33.80 | $129.12 | 250,009 | — | — |
| 2007-01-23 | $33.97 | $129.76 | 342,919 | — | — |
| 2007-01-22 | $33.36 | $127.44 | 273,517 | — | — |
| 2007-01-19 | $33.22 | $126.88 | 185,616 | — | — |
| 2007-01-18 | $32.92 | $125.76 | 226,500 | — | — |
| 2007-01-17 | $33.07 | $126.32 | 252,973 | — | — |
| 2007-01-16 | $32.64 | $124.68 | 275,459 | — | — |
| 2007-01-12 | $32.45 | $123.97 | 313,584 | — | — |
| 2007-01-11 | $31.99 | $122.21 | 179,790 | — | — |
| 2007-01-10 | $32.13 | $122.73 | 210,759 | — | — |
| 2007-01-09 | $32.03 | $122.36 | 405,472 | — | — |
| 2007-01-08 | $32.44 | $123.93 | 211,577 | — | — |
| 2007-01-05 | $32.29 | $123.33 | 316,139 | — | — |
| 2007-01-04 | $33.02 | $126.13 | 236,619 | — | — |
| 2007-01-03 | $33.18 | $126.73 | 261,456 | — | — |