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
- 2000-05-19 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 | $27.36 | $27.36 | 10,606 | — | — |
| 2007-12-28 | $28.08 | $28.08 | 10,053 | — | — |
| 2007-12-27 | $30.60 | $30.60 | 4,747 | — | — |
| 2007-12-26 | $29.88 | $29.88 | 6,186 | — | — |
| 2007-12-24 | $28.80 | $28.80 | 2,436 | — | — |
| 2007-12-21 | $29.16 | $29.16 | 4,092 | — | — |
| 2007-12-20 | $28.80 | $28.80 | 4,008 | — | — |
| 2007-12-19 | $29.52 | $29.52 | 13,278 | — | — |
| 2007-12-18 | $29.88 | $29.88 | 6,539 | — | — |
| 2007-12-17 | $31.32 | $31.32 | 6,328 | — | — |
| 2007-12-14 | $32.40 | $32.40 | 3,006 | — | — |
| 2007-12-13 | $33.84 | $33.84 | 4,056 | — | — |
| 2007-12-12 | $32.76 | $32.76 | 12,792 | — | — |
| 2007-12-11 | $33.48 | $33.48 | 7,447 | — | — |
| 2007-12-10 | $32.40 | $32.40 | 4,806 | — | — |
| 2007-12-07 | $32.04 | $32.04 | 6,758 | — | — |
| 2007-12-06 | $30.96 | $30.96 | 7,381 | — | — |
| 2007-12-05 | $30.60 | $30.60 | 9,100 | — | — |
| 2007-12-04 | $31.68 | $31.68 | 4,206 | — | — |
| 2007-12-03 | $32.40 | $32.40 | 3,728 | — | — |
| 2007-11-30 | $31.32 | $31.32 | 4,228 | — | — |
| 2007-11-29 | $32.04 | $32.04 | 4,319 | — | — |
| 2007-11-28 | $29.88 | $29.88 | 4,547 | — | — |
| 2007-11-27 | $31.68 | $31.68 | 2,436 | — | — |
| 2007-11-26 | $32.40 | $32.40 | 1,706 | — | — |
| 2007-11-23 | $31.32 | $31.32 | 742 | — | — |
| 2007-11-21 | $30.96 | $30.96 | 2,147 | — | — |
| 2007-11-20 | $30.60 | $30.60 | 4,583 | — | — |
| 2007-11-19 | $32.40 | $32.40 | 3,136 | — | — |
| 2007-11-16 | $32.76 | $32.76 | 3,031 | — | — |
| 2007-11-15 | $32.04 | $32.04 | 12,281 | — | — |
| 2007-11-14 | $32.40 | $32.40 | 9,294 | — | — |
| 2007-11-13 | $36.36 | $36.36 | 3,392 | — | — |
| 2007-11-12 | $35.28 | $35.28 | 4,164 | — | — |
| 2007-11-09 | $33.84 | $33.84 | 7,067 | — | — |
| 2007-11-08 | $37.08 | $37.08 | 4,497 | — | — |
| 2007-11-07 | $37.08 | $37.08 | 6,722 | — | — |
| 2007-11-06 | $38.52 | $38.52 | 5,250 | — | — |
| 2007-11-05 | $38.52 | $38.52 | 4,128 | — | — |
| 2007-11-02 | $41.40 | $41.40 | 5,731 | — | — |
| 2007-11-01 | $39.24 | $39.24 | 11,383 | — | — |
| 2007-10-31 | $40.68 | $40.68 | 3,753 | — | — |
| 2007-10-30 | $42.48 | $42.48 | 3,350 | — | — |
| 2007-10-29 | $42.84 | $42.84 | 7,428 | — | — |
| 2007-10-26 | $43.56 | $43.56 | 13,925 | — | — |
| 2007-10-25 | $39.96 | $39.96 | 33,558 | — | — |
| 2007-10-24 | $46.08 | $46.08 | 12,850 | — | — |
| 2007-10-23 | $46.80 | $46.80 | 15,286 | — | — |
| 2007-10-22 | $45.00 | $45.00 | 11,247 | — | — |
| 2007-10-19 | $41.76 | $41.76 | 7,956 | — | — |
| 2007-10-18 | $44.64 | $44.64 | 7,244 | — | — |
| 2007-10-17 | $43.56 | $43.56 | 8,028 | — | — |
| 2007-10-16 | $42.84 | $42.84 | 5,550 | — | — |
| 2007-10-15 | $41.40 | $41.40 | 7,306 | — | — |
| 2007-10-12 | $42.48 | $42.48 | 6,492 | — | — |
| 2007-10-11 | $41.40 | $41.40 | 6,972 | — | — |
| 2007-10-10 | $42.12 | $42.12 | 7,669 | — | — |
| 2007-10-09 | $42.48 | $42.48 | 10,908 | — | — |
| 2007-10-08 | $41.76 | $41.76 | 6,969 | — | — |
| 2007-10-05 | $42.84 | $42.84 | 12,167 | — | — |
| 2007-10-04 | $42.48 | $42.48 | 11,753 | — | — |
| 2007-10-03 | $38.16 | $38.16 | 7,675 | — | — |
| 2007-10-02 | $39.96 | $39.96 | 17,244 | — | — |
| 2007-10-01 | $39.96 | $39.96 | 10,667 | — | — |
| 2007-09-28 | $41.40 | $41.40 | 6,917 | — | — |
| 2007-09-27 | $40.68 | $40.68 | 12,522 | — | — |
| 2007-09-26 | $42.12 | $42.12 | 35,408 | — | — |
| 2007-09-25 | $39.96 | $39.96 | 63,233 | — | — |
| 2007-09-24 | $34.56 | $34.56 | 9,575 | — | — |
| 2007-09-21 | $32.04 | $32.04 | 14,408 | — | — |
| 2007-09-20 | $32.04 | $32.04 | 4,678 | — | — |
| 2007-09-19 | $32.76 | $32.76 | 9,139 | — | — |
| 2007-09-18 | $33.12 | $33.12 | 6,197 | — | — |
| 2007-09-17 | $33.48 | $33.48 | 3,022 | — | — |
| 2007-09-14 | $34.20 | $34.20 | 6,061 | — | — |
| 2007-09-13 | $33.48 | $33.48 | 4,292 | — | — |
| 2007-09-12 | $35.64 | $35.64 | 5,383 | — | — |
| 2007-09-11 | $37.08 | $37.08 | 1,914 | — | — |
| 2007-09-10 | $36.00 | $36.00 | 3,794 | — | — |
| 2007-09-07 | $37.08 | $37.08 | 5,078 | — | — |
| 2007-09-06 | $38.52 | $38.52 | 4,958 | — | — |
| 2007-09-05 | $38.52 | $38.52 | 4,397 | — | — |
| 2007-09-04 | $39.96 | $39.96 | 5,597 | — | — |
| 2007-08-31 | $39.60 | $39.60 | 2,639 | — | — |
| 2007-08-30 | $40.68 | $40.68 | 4,156 | — | — |
| 2007-08-29 | $40.32 | $40.32 | 4,139 | — | — |
| 2007-08-28 | $40.68 | $40.68 | 2,883 | — | — |
| 2007-08-27 | $42.12 | $42.12 | 8,303 | — | — |
| 2007-08-24 | $41.76 | $41.76 | 2,869 | — | — |
| 2007-08-23 | $41.40 | $41.40 | 1,947 | — | — |
| 2007-08-22 | $40.32 | $40.32 | 4,878 | — | — |
| 2007-08-21 | $39.24 | $39.24 | 5,550 | — | — |
| 2007-08-20 | $40.68 | $40.68 | 5,231 | — | — |
| 2007-08-17 | $40.32 | $40.32 | 3,797 | — | — |
| 2007-08-16 | $37.44 | $37.44 | 11,653 | — | — |
| 2007-08-15 | $39.24 | $39.24 | 4,303 | — | — |
| 2007-08-14 | $38.88 | $38.88 | 4,558 | — | — |
| 2007-08-13 | $38.52 | $38.52 | 13,658 | — | — |
| 2007-08-10 | $38.52 | $38.52 | 31,308 | — | — |
| 2007-08-09 | $45.36 | $45.36 | 9,472 | — | — |
| 2007-08-08 | $50.40 | $50.40 | 5,867 | — | — |
| 2007-08-07 | $48.60 | $48.60 | 7,903 | — | — |
| 2007-08-06 | $51.12 | $51.12 | 5,861 | — | — |
| 2007-08-03 | $52.20 | $52.20 | 6,914 | — | — |
| 2007-08-02 | $50.04 | $50.04 | 5,500 | — | — |
| 2007-08-01 | $53.28 | $53.28 | 10,992 | — | — |
| 2007-07-31 | $53.28 | $53.28 | 8,611 | — | — |
| 2007-07-30 | $51.48 | $51.48 | 8,475 | — | — |
| 2007-07-27 | $51.84 | $51.84 | 20,958 | — | — |
| 2007-07-26 | $58.32 | $58.32 | 13,786 | — | — |
| 2007-07-25 | $54.36 | $54.36 | 26,411 | — | — |
| 2007-07-24 | $63.00 | $63.00 | 8,064 | — | — |
| 2007-07-23 | $65.88 | $65.88 | 13,406 | — | — |
| 2007-07-20 | $63.00 | $63.00 | 8,278 | — | — |
| 2007-07-19 | $65.16 | $65.16 | 7,758 | — | — |
| 2007-07-18 | $63.00 | $63.00 | 6,161 | — | — |
| 2007-07-17 | $64.08 | $64.08 | 11,614 | — | — |
| 2007-07-16 | $65.16 | $65.16 | 5,889 | — | — |
| 2007-07-13 | $66.60 | $66.60 | 7,119 | — | — |
| 2007-07-12 | $66.96 | $66.96 | 28,761 | — | — |
| 2007-07-11 | $63.72 | $63.72 | 10,456 | — | — |
| 2007-07-10 | $64.08 | $64.08 | 27,431 | — | — |
| 2007-07-09 | $64.44 | $64.44 | 60,000 | — | — |
| 2007-07-06 | $54.00 | $54.00 | 4,558 | — | — |
| 2007-07-05 | $52.56 | $52.56 | 9,414 | — | — |
| 2007-07-03 | $52.56 | $52.56 | 2,475 | — | — |
| 2007-07-02 | $51.84 | $51.84 | 3,064 | — | — |
| 2007-06-29 | $52.92 | $52.92 | 4,203 | — | — |
| 2007-06-28 | $54.00 | $54.00 | 10,425 | — | — |
| 2007-06-27 | $52.20 | $52.20 | 8,869 | — | — |
| 2007-06-26 | $49.68 | $49.68 | 17,033 | — | — |
| 2007-06-25 | $50.04 | $50.04 | 6,861 | — | — |
| 2007-06-22 | $49.32 | $49.32 | 7,019 | — | — |
| 2007-06-21 | $52.20 | $52.20 | 3,169 | — | — |
| 2007-06-20 | $53.28 | $53.28 | 9,775 | — | — |
| 2007-06-19 | $52.56 | $52.56 | 3,956 | — | — |
| 2007-06-18 | $51.12 | $51.12 | 5,356 | — | — |
| 2007-06-15 | $51.48 | $51.48 | 8,025 | — | — |
| 2007-06-14 | $52.56 | $52.56 | 11,575 | — | — |
| 2007-06-13 | $51.48 | $51.48 | 9,033 | — | — |
| 2007-06-12 | $50.40 | $50.40 | 11,700 | — | — |
| 2007-06-11 | $50.04 | $50.04 | 9,022 | — | — |
| 2007-06-08 | $48.96 | $48.96 | 1,256 | — | — |
| 2007-06-07 | $49.68 | $49.68 | 4,561 | — | — |
| 2007-06-06 | $49.68 | $49.68 | 6,297 | — | — |
| 2007-06-05 | $48.96 | $48.96 | 8,900 | — | — |
| 2007-06-04 | $49.32 | $49.32 | 5,383 | — | — |
| 2007-06-01 | $48.96 | $48.96 | 2,906 | — | — |
| 2007-05-31 | $49.32 | $49.32 | 5,858 | — | — |
| 2007-05-30 | $49.32 | $49.32 | 3,528 | — | — |
| 2007-05-29 | $49.32 | $49.32 | 2,994 | — | — |
| 2007-05-25 | $48.60 | $48.60 | 3,839 | — | — |
| 2007-05-24 | $48.60 | $48.60 | 4,867 | — | — |
| 2007-05-23 | $49.68 | $49.68 | 3,072 | — | — |
| 2007-05-22 | $49.68 | $49.68 | 4,728 | — | — |
| 2007-05-21 | $49.68 | $49.68 | 5,383 | — | — |
| 2007-05-18 | $49.32 | $49.32 | 5,375 | — | — |
| 2007-05-17 | $49.32 | $49.32 | 4,189 | — | — |
| 2007-05-16 | $49.68 | $49.68 | 6,458 | — | — |
| 2007-05-15 | $50.04 | $50.04 | 6,450 | — | — |
| 2007-05-14 | $50.76 | $50.76 | 14,675 | — | — |
| 2007-05-11 | $50.40 | $50.40 | 94,000 | — | — |
| 2007-05-10 | $49.68 | $49.68 | 18,097 | — | — |
| 2007-05-09 | $49.68 | $49.68 | 5,814 | — | — |
| 2007-05-08 | $48.96 | $48.96 | 17,572 | — | — |
| 2007-05-07 | $49.32 | $49.32 | 8,017 | — | — |
| 2007-05-04 | $50.04 | $50.04 | 14,781 | — | — |
| 2007-05-03 | $51.12 | $51.12 | 6,183 | — | — |
| 2007-05-02 | $51.84 | $51.84 | 10,747 | — | — |
| 2007-05-01 | $52.56 | $52.56 | 12,122 | — | — |
| 2007-04-30 | $54.72 | $54.72 | 9,222 | — | — |
| 2007-04-27 | $56.16 | $56.16 | 6,428 | — | — |
| 2007-04-26 | $57.60 | $57.60 | 7,583 | — | — |
| 2007-04-25 | $59.04 | $59.04 | 30,286 | — | — |
| 2007-04-24 | $54.00 | $54.00 | 11,208 | — | — |
| 2007-04-23 | $55.08 | $55.08 | 8,264 | — | — |
| 2007-04-20 | $55.80 | $55.80 | 18,286 | — | — |
| 2007-04-19 | $56.16 | $56.16 | 5,458 | — | — |
| 2007-04-18 | $56.16 | $56.16 | 6,544 | — | — |
| 2007-04-17 | $56.16 | $56.16 | 7,033 | — | — |
| 2007-04-16 | $57.24 | $57.24 | 6,444 | — | — |
| 2007-04-13 | $57.24 | $57.24 | 7,750 | — | — |
| 2007-04-12 | $57.60 | $57.60 | 10,442 | — | — |
| 2007-04-11 | $57.60 | $57.60 | 6,428 | — | — |
| 2007-04-10 | $59.04 | $59.04 | 9,397 | — | — |
| 2007-04-09 | $59.04 | $59.04 | 3,881 | — | — |
| 2007-04-05 | $59.40 | $59.40 | 4,025 | — | — |
| 2007-04-04 | $59.04 | $59.04 | 5,731 | — | — |
| 2007-04-03 | $59.40 | $59.40 | 5,014 | — | — |
| 2007-04-02 | $59.40 | $59.40 | 5,297 | — | — |
| 2007-03-30 | $59.40 | $59.40 | 4,936 | — | — |
| 2007-03-29 | $61.20 | $61.20 | 6,197 | — | — |
| 2007-03-28 | $60.48 | $60.48 | 7,031 | — | — |
| 2007-03-27 | $61.92 | $61.92 | 13,247 | — | — |
| 2007-03-26 | $59.76 | $59.76 | 6,833 | — | — |
| 2007-03-23 | $59.04 | $59.04 | 9,075 | — | — |
| 2007-03-22 | $57.60 | $57.60 | 25,681 | — | — |
| 2007-03-21 | $59.40 | $59.40 | 20,097 | — | — |
| 2007-03-20 | $59.40 | $59.40 | 25,639 | — | — |
| 2007-03-19 | $62.28 | $62.28 | 8,350 | — | — |
| 2007-03-16 | $63.36 | $63.36 | 5,647 | — | — |
| 2007-03-15 | $64.44 | $64.44 | 4,550 | — | — |
| 2007-03-14 | $63.72 | $63.72 | 12,711 | — | — |
| 2007-03-13 | $62.28 | $62.28 | 6,303 | — | — |
| 2007-03-12 | $64.44 | $64.44 | 3,664 | — | — |
| 2007-03-09 | $64.80 | $64.80 | 5,403 | — | — |
| 2007-03-08 | $64.80 | $64.80 | 18,186 | — | — |
| 2007-03-07 | $64.44 | $64.44 | 29,200 | — | — |
| 2007-03-06 | $67.32 | $67.32 | 10,147 | — | — |
| 2007-03-05 | $66.96 | $66.96 | 11,681 | — | — |
| 2007-03-02 | $67.68 | $67.68 | 9,958 | — | — |
| 2007-03-01 | $68.40 | $68.40 | 12,242 | — | — |
| 2007-02-28 | $69.48 | $69.48 | 24,483 | — | — |
| 2007-02-27 | $70.56 | $70.56 | 16,422 | — | — |
| 2007-02-26 | $79.56 | $79.56 | 7,583 | — | — |
| 2007-02-23 | $83.16 | $83.16 | 6,383 | — | — |
| 2007-02-22 | $82.44 | $82.44 | 15,389 | — | — |
| 2007-02-21 | $85.68 | $85.68 | 42,408 | — | — |
| 2007-02-20 | $73.08 | $73.08 | 8,067 | — | — |
| 2007-02-16 | $73.80 | $73.80 | 7,842 | — | — |
| 2007-02-15 | $72.00 | $72.00 | 2,789 | — | — |
| 2007-02-14 | $70.20 | $70.20 | 2,636 | — | — |
| 2007-02-13 | $70.20 | $70.20 | 2,983 | — | — |
| 2007-02-12 | $73.08 | $73.08 | 6,394 | — | — |
| 2007-02-09 | $70.56 | $70.56 | 14,061 | — | — |
| 2007-02-08 | $71.28 | $71.28 | 8,342 | — | — |
| 2007-02-07 | $73.44 | $73.44 | 13,789 | — | — |
| 2007-02-06 | $73.80 | $73.80 | 32,464 | — | — |
| 2007-02-05 | $67.68 | $67.68 | 14,086 | — | — |
| 2007-02-02 | $64.44 | $64.44 | 22,619 | — | — |
| 2007-02-01 | $62.64 | $62.64 | 14,164 | — | — |
| 2007-01-31 | $62.64 | $62.64 | 28,711 | — | — |
| 2007-01-30 | $64.08 | $64.08 | 17,825 | — | — |
| 2007-01-29 | $68.76 | $68.76 | 11,519 | — | — |
| 2007-01-26 | $70.56 | $70.56 | 6,625 | — | — |
| 2007-01-25 | $69.84 | $69.84 | 11,556 | — | — |
| 2007-01-24 | $71.28 | $71.28 | 17,742 | — | — |
| 2007-01-23 | $69.12 | $69.12 | 15,439 | — | — |
| 2007-01-22 | $69.48 | $69.48 | 12,836 | — | — |
| 2007-01-19 | $72.00 | $72.00 | 13,900 | — | — |
| 2007-01-18 | $73.80 | $73.80 | 102,900 | — | — |
| 2007-01-17 | $69.84 | $69.84 | 93,086 | — | — |
| 2007-01-16 | $71.64 | $71.64 | 9,011 | — | — |
| 2007-01-12 | $73.80 | $73.80 | 9,056 | — | — |
| 2007-01-11 | $75.24 | $75.24 | 8,586 | — | — |
| 2007-01-10 | $74.88 | $74.88 | 14,103 | — | — |
| 2007-01-09 | $75.60 | $75.60 | 9,186 | — | — |
| 2007-01-08 | $74.88 | $74.88 | 10,608 | — | — |
| 2007-01-05 | $77.04 | $77.04 | 6,256 | — | — |
| 2007-01-04 | $77.40 | $77.40 | 23,922 | — | — |
| 2007-01-03 | $77.04 | $77.04 | 18,894 | — | — |