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
- 1999-10-18 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 | $46.20 | $46.20 | 7,914 | — | — |
| 2007-12-28 | $46.76 | $46.76 | 10,400 | — | — |
| 2007-12-27 | $47.32 | $47.32 | 3,550 | — | — |
| 2007-12-26 | $47.60 | $47.60 | 4,121 | — | — |
| 2007-12-24 | $47.60 | $47.60 | 1,814 | — | — |
| 2007-12-21 | $48.30 | $48.30 | 3,571 | — | — |
| 2007-12-20 | $48.58 | $48.58 | 4,093 | — | — |
| 2007-12-19 | $48.44 | $48.44 | 13,379 | — | — |
| 2007-12-18 | $47.46 | $47.46 | 6,557 | — | — |
| 2007-12-17 | $47.60 | $47.60 | 5,407 | — | — |
| 2007-12-14 | $48.86 | $48.86 | 3,771 | — | — |
| 2007-12-13 | $48.86 | $48.86 | 7,507 | — | — |
| 2007-12-12 | $49.70 | $49.70 | 7,000 | — | — |
| 2007-12-11 | $49.00 | $49.00 | 5,164 | — | — |
| 2007-12-10 | $49.84 | $49.84 | 5,743 | — | — |
| 2007-12-07 | $50.26 | $50.26 | 2,614 | — | — |
| 2007-12-06 | $51.10 | $51.10 | 3,993 | — | — |
| 2007-12-05 | $49.28 | $49.28 | 8,357 | — | — |
| 2007-12-04 | $49.28 | $49.28 | 5,600 | — | — |
| 2007-12-03 | $49.84 | $49.84 | 8,857 | — | — |
| 2007-11-30 | $49.84 | $49.84 | 5,479 | — | — |
| 2007-11-29 | $50.82 | $50.82 | 2,286 | — | — |
| 2007-11-28 | $50.82 | $50.82 | 7,271 | — | — |
| 2007-11-27 | $49.84 | $49.84 | 9,107 | — | — |
| 2007-11-26 | $51.10 | $51.10 | 13,107 | — | — |
| 2007-11-23 | $52.92 | $52.92 | 5,957 | — | — |
| 2007-11-21 | $53.34 | $53.34 | 9,386 | — | — |
| 2007-11-20 | $55.30 | $55.30 | 7,314 | — | — |
| 2007-11-19 | $54.60 | $54.60 | 4,829 | — | — |
| 2007-11-16 | $56.00 | $56.00 | 7,279 | — | — |
| 2007-11-15 | $55.02 | $55.02 | 16,814 | — | — |
| 2007-11-14 | $55.86 | $55.86 | 15,093 | — | — |
| 2007-11-13 | $56.00 | $56.00 | 9,186 | — | — |
| 2007-11-12 | $55.86 | $55.86 | 11,914 | — | — |
| 2007-11-09 | $58.10 | $58.10 | 30,679 | — | — |
| 2007-11-08 | $58.38 | $58.38 | 38,429 | — | — |
| 2007-11-07 | $58.94 | $58.94 | 58,207 | — | — |
| 2007-11-06 | $54.32 | $54.32 | 13,657 | — | — |
| 2007-11-05 | $52.50 | $52.50 | 12,279 | — | — |
| 2007-11-02 | $51.52 | $51.52 | 6,750 | — | — |
| 2007-11-01 | $51.52 | $51.52 | 4,864 | — | — |
| 2007-10-31 | $52.36 | $52.36 | 5,171 | — | — |
| 2007-10-30 | $51.66 | $51.66 | 7,564 | — | — |
| 2007-10-29 | $53.20 | $53.20 | 15,471 | — | — |
| 2007-10-26 | $49.70 | $49.70 | 18,886 | — | — |
| 2007-10-25 | $46.20 | $46.20 | 15,079 | — | — |
| 2007-10-24 | $50.26 | $50.26 | 9,314 | — | — |
| 2007-10-23 | $50.12 | $50.12 | 6,200 | — | — |
| 2007-10-22 | $49.42 | $49.42 | 11,771 | — | — |
| 2007-10-19 | $49.14 | $49.14 | 12,207 | — | — |
| 2007-10-18 | $48.30 | $48.30 | 5,586 | — | — |
| 2007-10-17 | $51.66 | $51.66 | 7,921 | — | — |
| 2007-10-16 | $48.58 | $48.58 | 4,214 | — | — |
| 2007-10-15 | $48.16 | $48.16 | 6,743 | — | — |
| 2007-10-12 | $46.62 | $46.62 | 2,886 | — | — |
| 2007-10-11 | $46.76 | $46.76 | 4,064 | — | — |
| 2007-10-10 | $47.18 | $47.18 | 2,943 | — | — |
| 2007-10-09 | $47.18 | $47.18 | 2,186 | — | — |
| 2007-10-08 | $47.04 | $47.04 | 2,607 | — | — |
| 2007-10-05 | $47.04 | $47.04 | 2,814 | — | — |
| 2007-10-04 | $46.76 | $46.76 | 4,636 | — | — |
| 2007-10-03 | $45.92 | $45.92 | 1,557 | — | — |
| 2007-10-02 | $46.20 | $46.20 | 2,243 | — | — |
| 2007-10-01 | $46.62 | $46.62 | 3,907 | — | — |
| 2007-09-28 | $45.64 | $45.64 | 8,057 | — | — |
| 2007-09-27 | $48.02 | $48.02 | 1,343 | — | — |
| 2007-09-26 | $48.16 | $48.16 | 1,421 | — | — |
| 2007-09-25 | $47.04 | $47.04 | 4,036 | — | — |
| 2007-09-24 | $48.02 | $48.02 | 750 | — | — |
| 2007-09-21 | $47.60 | $47.60 | 2,843 | — | — |
| 2007-09-20 | $48.44 | $48.44 | 1,257 | — | — |
| 2007-09-19 | $48.30 | $48.30 | 2,964 | — | — |
| 2007-09-18 | $48.44 | $48.44 | 2,214 | — | — |
| 2007-09-17 | $48.16 | $48.16 | 3,350 | — | — |
| 2007-09-14 | $48.02 | $48.02 | 15,100 | — | — |
| 2007-09-13 | $45.36 | $45.36 | 6,293 | — | — |
| 2007-09-12 | $47.46 | $47.46 | 1,786 | — | — |
| 2007-09-11 | $47.60 | $47.60 | 1,386 | — | — |
| 2007-09-10 | $47.60 | $47.60 | 2,207 | — | — |
| 2007-09-07 | $47.74 | $47.74 | 4,600 | — | — |
| 2007-09-06 | $49.28 | $49.28 | 1,593 | — | — |
| 2007-09-05 | $50.40 | $50.40 | 2,164 | — | — |
| 2007-09-04 | $50.82 | $50.82 | 6,607 | — | — |
| 2007-08-31 | $48.30 | $48.30 | 4,321 | — | — |
| 2007-08-30 | $48.30 | $48.30 | 4,129 | — | — |
| 2007-08-29 | $49.00 | $49.00 | 4,964 | — | — |
| 2007-08-28 | $47.74 | $47.74 | 3,686 | — | — |
| 2007-08-27 | $48.58 | $48.58 | 2,764 | — | — |
| 2007-08-24 | $48.72 | $48.72 | 2,907 | — | — |
| 2007-08-23 | $49.56 | $49.56 | 2,821 | — | — |
| 2007-08-22 | $49.56 | $49.56 | 5,857 | — | — |
| 2007-08-21 | $49.14 | $49.14 | 12,786 | — | — |
| 2007-08-20 | $45.08 | $45.08 | 3,221 | — | — |
| 2007-08-17 | $45.08 | $45.08 | 3,800 | — | — |
| 2007-08-16 | $44.52 | $44.52 | 9,071 | — | — |
| 2007-08-15 | $44.10 | $44.10 | 9,829 | — | — |
| 2007-08-14 | $45.50 | $45.50 | 3,171 | — | — |
| 2007-08-13 | $45.50 | $45.50 | 7,700 | — | — |
| 2007-08-10 | $45.92 | $45.92 | 13,743 | — | — |
| 2007-08-09 | $45.22 | $45.22 | 17,836 | — | — |
| 2007-08-08 | $45.64 | $45.64 | 6,071 | — | — |
| 2007-08-07 | $44.38 | $44.38 | 3,814 | — | — |
| 2007-08-06 | $44.80 | $44.80 | 10,357 | — | — |
| 2007-08-03 | $45.08 | $45.08 | 6,579 | — | — |
| 2007-08-02 | $46.48 | $46.48 | 3,307 | — | — |
| 2007-08-01 | $47.46 | $47.46 | 6,664 | — | — |
| 2007-07-31 | $47.60 | $47.60 | 6,386 | — | — |
| 2007-07-30 | $48.86 | $48.86 | 5,164 | — | — |
| 2007-07-27 | $48.44 | $48.44 | 8,336 | — | — |
| 2007-07-26 | $48.86 | $48.86 | 26,329 | — | — |
| 2007-07-25 | $45.78 | $45.78 | 7,486 | — | — |
| 2007-07-24 | $43.68 | $43.68 | 7,443 | — | — |
| 2007-07-23 | $47.88 | $47.88 | 2,457 | — | — |
| 2007-07-20 | $48.16 | $48.16 | 4,436 | — | — |
| 2007-07-19 | $48.16 | $48.16 | 4,729 | — | — |
| 2007-07-18 | $45.78 | $45.78 | 8,521 | — | — |
| 2007-07-17 | $47.46 | $47.46 | 10,479 | — | — |
| 2007-07-16 | $49.70 | $49.70 | 11,414 | — | — |
| 2007-07-13 | $52.64 | $52.64 | 19,157 | — | — |
| 2007-07-12 | $47.60 | $47.60 | 10,214 | — | — |
| 2007-07-11 | $45.78 | $45.78 | 12,086 | — | — |
| 2007-07-10 | $43.96 | $43.96 | 8,143 | — | — |
| 2007-07-09 | $41.30 | $41.30 | 5,393 | — | — |
| 2007-07-06 | $40.74 | $40.74 | 8,621 | — | — |
| 2007-07-05 | $39.90 | $39.90 | 4,414 | — | — |
| 2007-07-03 | $38.92 | $38.92 | 9,071 | — | — |
| 2007-07-02 | $37.52 | $37.52 | 11,529 | — | — |
| 2007-06-29 | $37.10 | $37.10 | 13,271 | — | — |
| 2007-06-28 | $37.80 | $37.80 | 6,979 | — | — |
| 2007-06-27 | $35.98 | $35.98 | 12,914 | — | — |
| 2007-06-26 | $36.40 | $36.40 | 22,000 | — | — |
| 2007-06-25 | $35.98 | $35.98 | 12,436 | — | — |
| 2007-06-22 | $37.94 | $37.94 | 9,271 | — | — |
| 2007-06-21 | $37.80 | $37.80 | 5,857 | — | — |
| 2007-06-20 | $36.40 | $36.40 | 6,186 | — | — |
| 2007-06-19 | $36.54 | $36.54 | 12,814 | — | — |
| 2007-06-18 | $37.94 | $37.94 | 5,043 | — | — |
| 2007-06-15 | $38.36 | $38.36 | 7,414 | — | — |
| 2007-06-14 | $39.48 | $39.48 | 5,129 | — | — |
| 2007-06-13 | $39.34 | $39.34 | 5,050 | — | — |
| 2007-06-12 | $39.06 | $39.06 | 2,307 | — | — |
| 2007-06-11 | $38.78 | $38.78 | 4,586 | — | — |
| 2007-06-08 | $39.34 | $39.34 | 6,650 | — | — |
| 2007-06-07 | $38.50 | $38.50 | 6,093 | — | — |
| 2007-06-06 | $39.20 | $39.20 | 1,443 | — | — |
| 2007-06-05 | $39.62 | $39.62 | 3,629 | — | — |
| 2007-06-04 | $40.88 | $40.88 | 2,957 | — | — |
| 2007-06-01 | $41.16 | $41.16 | 5,971 | — | — |
| 2007-05-31 | $40.18 | $40.18 | 4,843 | — | — |
| 2007-05-30 | $39.20 | $39.20 | 3,400 | — | — |
| 2007-05-29 | $39.34 | $39.34 | 7,221 | — | — |
| 2007-05-25 | $40.60 | $40.60 | 4,464 | — | — |
| 2007-05-24 | $40.32 | $40.32 | 5,864 | — | — |
| 2007-05-23 | $39.48 | $39.48 | 10,314 | — | — |
| 2007-05-22 | $38.78 | $38.78 | 9,429 | — | — |
| 2007-05-21 | $39.48 | $39.48 | 4,400 | — | — |
| 2007-05-18 | $39.90 | $39.90 | 7,364 | — | — |
| 2007-05-17 | $39.76 | $39.76 | 9,479 | — | — |
| 2007-05-16 | $40.18 | $40.18 | 6,614 | — | — |
| 2007-05-15 | $40.32 | $40.32 | 13,350 | — | — |
| 2007-05-14 | $41.86 | $41.86 | 7,800 | — | — |
| 2007-05-11 | $40.46 | $40.46 | 8,300 | — | — |
| 2007-05-10 | $40.32 | $40.32 | 7,686 | — | — |
| 2007-05-09 | $39.06 | $39.06 | 12,107 | — | — |
| 2007-05-08 | $39.20 | $39.20 | 8,343 | — | — |
| 2007-05-07 | $39.20 | $39.20 | 7,086 | — | — |
| 2007-05-04 | $37.94 | $37.94 | 12,550 | — | — |
| 2007-05-03 | $37.80 | $37.80 | 11,764 | — | — |
| 2007-05-02 | $37.10 | $37.10 | 11,564 | — | — |
| 2007-05-01 | $38.22 | $38.22 | 13,150 | — | — |
| 2007-04-30 | $38.36 | $38.36 | 11,479 | — | — |
| 2007-04-27 | $40.04 | $40.04 | 21,057 | — | — |
| 2007-04-26 | $38.50 | $38.50 | 3,707 | — | — |
| 2007-04-25 | $39.48 | $39.48 | 7,221 | — | — |
| 2007-04-24 | $39.90 | $39.90 | 3,157 | — | — |
| 2007-04-23 | $39.76 | $39.76 | 4,307 | — | — |
| 2007-04-20 | $39.06 | $39.06 | 2,493 | — | — |
| 2007-04-19 | $37.94 | $37.94 | 4,014 | — | — |
| 2007-04-18 | $38.78 | $38.78 | 1,921 | — | — |
| 2007-04-17 | $39.34 | $39.34 | 4,229 | — | — |
| 2007-04-16 | $39.76 | $39.76 | 5,471 | — | — |
| 2007-04-13 | $38.92 | $38.92 | 3,250 | — | — |
| 2007-04-12 | $38.08 | $38.08 | 2,743 | — | — |
| 2007-04-11 | $38.50 | $38.50 | 2,786 | — | — |
| 2007-04-10 | $40.46 | $40.46 | 4,836 | — | — |
| 2007-04-09 | $39.90 | $39.90 | 4,671 | — | — |
| 2007-04-05 | $39.48 | $39.48 | 5,929 | — | — |
| 2007-04-04 | $38.22 | $38.22 | 7,479 | — | — |
| 2007-04-03 | $37.94 | $37.94 | 6,693 | — | — |
| 2007-04-02 | $39.20 | $39.20 | 1,371 | — | — |
| 2007-03-30 | $39.06 | $39.06 | 3,050 | — | — |
| 2007-03-29 | $39.76 | $39.76 | 2,014 | — | — |
| 2007-03-28 | $40.32 | $40.32 | 1,164 | — | — |
| 2007-03-27 | $39.76 | $39.76 | 1,679 | — | — |
| 2007-03-26 | $40.46 | $40.46 | 1,221 | — | — |
| 2007-03-23 | $41.02 | $41.02 | 6,257 | — | — |
| 2007-03-22 | $41.30 | $41.30 | 5,714 | — | — |
| 2007-03-21 | $40.60 | $40.60 | 4,936 | — | — |
| 2007-03-20 | $39.90 | $39.90 | 6,250 | — | — |
| 2007-03-19 | $39.90 | $39.90 | 5,321 | — | — |
| 2007-03-16 | $38.36 | $38.36 | 8,129 | — | — |
| 2007-03-15 | $38.22 | $38.22 | 4,229 | — | — |
| 2007-03-14 | $37.38 | $37.38 | 4,400 | — | — |
| 2007-03-13 | $36.96 | $36.96 | 7,829 | — | — |
| 2007-03-12 | $38.64 | $38.64 | 13,629 | — | — |
| 2007-03-09 | $35.28 | $35.28 | 11,257 | — | — |
| 2007-03-08 | $34.86 | $34.86 | 4,050 | — | — |
| 2007-03-07 | $36.26 | $36.26 | 3,514 | — | — |
| 2007-03-06 | $35.28 | $35.28 | 3,607 | — | — |
| 2007-03-05 | $34.72 | $34.72 | 7,450 | — | — |
| 2007-03-02 | $35.70 | $35.70 | 5,607 | — | — |
| 2007-03-01 | $36.54 | $36.54 | 8,157 | — | — |
| 2007-02-28 | $36.96 | $36.96 | 5,007 | — | — |
| 2007-02-27 | $37.80 | $37.80 | 10,221 | — | — |
| 2007-02-26 | $38.64 | $38.64 | 1,443 | — | — |
| 2007-02-23 | $38.50 | $38.50 | 3,764 | — | — |
| 2007-02-22 | $38.78 | $38.78 | 6,071 | — | — |
| 2007-02-21 | $37.52 | $37.52 | 3,564 | — | — |
| 2007-02-20 | $37.38 | $37.38 | 6,664 | — | — |
| 2007-02-16 | $37.94 | $37.94 | 1,064 | — | — |
| 2007-02-15 | $38.22 | $38.22 | 7,729 | — | — |
| 2007-02-14 | $37.24 | $37.24 | 9,600 | — | — |
| 2007-02-13 | $37.80 | $37.80 | 11,507 | — | — |
| 2007-02-12 | $38.50 | $38.50 | 7,536 | — | — |
| 2007-02-09 | $38.64 | $38.64 | 6,757 | — | — |
| 2007-02-08 | $39.62 | $39.62 | 7,850 | — | — |
| 2007-02-07 | $38.50 | $38.50 | 12,443 | — | — |
| 2007-02-06 | $38.50 | $38.50 | 13,043 | — | — |
| 2007-02-05 | $38.92 | $38.92 | 20,257 | — | — |
| 2007-02-02 | $39.62 | $39.62 | 21,421 | — | — |
| 2007-02-01 | $38.92 | $38.92 | 41,357 | — | — |
| 2007-01-31 | $43.26 | $43.26 | 9,871 | — | — |
| 2007-01-30 | $42.28 | $42.28 | 9,500 | — | — |
| 2007-01-29 | $42.42 | $42.42 | 7,036 | — | — |
| 2007-01-26 | $42.70 | $42.70 | 3,014 | — | — |
| 2007-01-25 | $43.26 | $43.26 | 3,393 | — | — |
| 2007-01-24 | $43.12 | $43.12 | 6,871 | — | — |
| 2007-01-23 | $41.58 | $41.58 | 4,800 | — | — |
| 2007-01-22 | $41.72 | $41.72 | 3,957 | — | — |
| 2007-01-19 | $42.00 | $42.00 | 3,936 | — | — |
| 2007-01-18 | $41.72 | $41.72 | 16,771 | — | — |
| 2007-01-17 | $43.26 | $43.26 | 3,743 | — | — |
| 2007-01-16 | $44.52 | $44.52 | 8,093 | — | — |
| 2007-01-12 | $43.96 | $43.96 | 7,614 | — | — |
| 2007-01-11 | $42.56 | $42.56 | 8,179 | — | — |
| 2007-01-10 | $43.40 | $43.40 | 7,543 | — | — |
| 2007-01-09 | $43.96 | $43.96 | 5,279 | — | — |
| 2007-01-08 | $45.50 | $45.50 | 7,393 | — | — |
| 2007-01-05 | $43.54 | $43.54 | 6,871 | — | — |
| 2007-01-04 | $43.54 | $43.54 | 12,221 | — | — |
| 2007-01-03 | $44.10 | $44.10 | 12,829 | — | — |