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
- 2005-04-06 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 | $35.00 | $35.33 | 330,200 | — | — |
| 2007-12-28 | $35.93 | $36.27 | 145,300 | — | — |
| 2007-12-27 | $36.08 | $36.42 | 212,800 | — | — |
| 2007-12-26 | $36.13 | $36.47 | 214,100 | — | — |
| 2007-12-24 | $36.55 | $36.90 | 162,500 | — | — |
| 2007-12-21 | $36.55 | $36.90 | 598,300 | — | — |
| 2007-12-20 | $36.16 | $36.51 | 261,000 | — | — |
| 2007-12-19 | $35.22 | $35.56 | 338,800 | — | — |
| 2007-12-18 | $34.78 | $35.11 | 185,500 | — | — |
| 2007-12-17 | $33.50 | $33.82 | 216,600 | — | — |
| 2007-12-14 | $34.29 | $34.62 | 152,100 | — | — |
| 2007-12-13 | $35.19 | $35.53 | 162,700 | — | — |
| 2007-12-12 | $35.17 | $35.51 | 199,800 | — | — |
| 2007-12-11 | $35.29 | $35.63 | 133,200 | — | — |
| 2007-12-10 | $36.83 | $37.18 | 112,100 | — | — |
| 2007-12-07 | $37.05 | $37.40 | 244,400 | — | — |
| 2007-12-06 | $36.50 | $36.85 | 449,700 | — | — |
| 2007-12-05 | $33.44 | $33.76 | 115,200 | — | — |
| 2007-12-04 | $33.17 | $33.49 | 170,400 | — | — |
| 2007-12-03 | $34.02 | $34.34 | 211,000 | — | — |
| 2007-11-30 | $33.97 | $34.29 | 304,100 | — | — |
| 2007-11-29 | $33.89 | $34.21 | 350,800 | — | — |
| 2007-11-28 | $33.69 | $34.01 | 271,300 | — | — |
| 2007-11-27 | $32.65 | $32.96 | 396,500 | — | — |
| 2007-11-26 | $32.29 | $32.60 | 270,900 | — | — |
| 2007-11-23 | $33.61 | $33.93 | 65,300 | — | — |
| 2007-11-21 | $33.23 | $33.55 | 422,000 | — | — |
| 2007-11-20 | $33.77 | $34.09 | 364,300 | — | — |
| 2007-11-19 | $34.63 | $34.90 | 224,300 | — | — |
| 2007-11-16 | $35.57 | $35.85 | 667,300 | — | — |
| 2007-11-15 | $37.86 | $38.16 | 274,600 | — | — |
| 2007-11-14 | $38.47 | $38.77 | 194,600 | — | — |
| 2007-11-13 | $38.57 | $38.87 | 329,700 | — | — |
| 2007-11-12 | $37.71 | $38.00 | 185,400 | — | — |
| 2007-11-09 | $37.75 | $38.04 | 361,600 | — | — |
| 2007-11-08 | $38.70 | $39.00 | 531,300 | — | — |
| 2007-11-07 | $39.00 | $39.30 | 430,300 | — | — |
| 2007-11-06 | $39.63 | $39.94 | 395,200 | — | — |
| 2007-11-05 | $39.53 | $39.84 | 543,800 | — | — |
| 2007-11-02 | $41.66 | $41.98 | 398,000 | — | — |
| 2007-11-01 | $41.34 | $41.66 | 526,700 | — | — |
| 2007-10-31 | $43.20 | $43.54 | 1,067,800 | — | — |
| 2007-10-30 | $40.15 | $40.46 | 986,700 | — | — |
| 2007-10-29 | $39.46 | $39.77 | 599,700 | — | — |
| 2007-10-26 | $39.14 | $39.45 | 538,500 | — | — |
| 2007-10-25 | $38.23 | $38.53 | 386,000 | — | — |
| 2007-10-24 | $38.93 | $39.23 | 268,900 | — | — |
| 2007-10-23 | $38.98 | $39.28 | 579,300 | — | — |
| 2007-10-22 | $37.92 | $38.22 | 480,300 | — | — |
| 2007-10-19 | $38.20 | $38.50 | 552,000 | — | — |
| 2007-10-18 | $38.21 | $38.51 | 372,200 | — | — |
| 2007-10-17 | $39.00 | $39.30 | 237,000 | — | — |
| 2007-10-16 | $38.81 | $39.11 | 248,900 | — | — |
| 2007-10-15 | $39.35 | $39.66 | 199,000 | — | — |
| 2007-10-12 | $39.74 | $40.05 | 333,700 | — | — |
| 2007-10-11 | $39.66 | $39.97 | 311,500 | — | — |
| 2007-10-10 | $40.00 | $40.31 | 156,300 | — | — |
| 2007-10-09 | $40.20 | $40.51 | 209,100 | — | — |
| 2007-10-08 | $40.46 | $40.78 | 170,600 | — | — |
| 2007-10-05 | $41.25 | $41.57 | 475,600 | — | — |
| 2007-10-04 | $40.17 | $40.48 | 312,300 | — | — |
| 2007-10-03 | $40.77 | $41.09 | 560,000 | — | — |
| 2007-10-02 | $40.88 | $41.20 | 409,600 | — | — |
| 2007-10-01 | $39.46 | $39.77 | 361,900 | — | — |
| 2007-09-28 | $38.20 | $38.50 | 391,600 | — | — |
| 2007-09-27 | $38.72 | $39.02 | 240,300 | — | — |
| 2007-09-26 | $39.06 | $39.36 | 197,100 | — | — |
| 2007-09-25 | $39.07 | $39.37 | 373,900 | — | — |
| 2007-09-24 | $39.54 | $39.85 | 252,900 | — | — |
| 2007-09-21 | $40.03 | $40.34 | 335,200 | — | — |
| 2007-09-20 | $39.82 | $40.13 | 274,000 | — | — |
| 2007-09-19 | $40.38 | $40.69 | 514,800 | — | — |
| 2007-09-18 | $41.18 | $41.50 | 383,800 | — | — |
| 2007-09-17 | $39.72 | $40.03 | 409,500 | — | — |
| 2007-09-14 | $40.43 | $40.75 | 487,600 | — | — |
| 2007-09-13 | $41.49 | $41.81 | 632,000 | — | — |
| 2007-09-12 | $43.27 | $43.61 | 317,400 | — | — |
| 2007-09-11 | $44.11 | $44.45 | 260,900 | — | — |
| 2007-09-10 | $43.78 | $44.12 | 333,800 | — | — |
| 2007-09-07 | $44.43 | $44.78 | 227,400 | — | — |
| 2007-09-06 | $45.27 | $45.62 | 228,100 | — | — |
| 2007-09-05 | $45.31 | $45.66 | 183,700 | — | — |
| 2007-09-04 | $45.84 | $46.20 | 211,200 | — | — |
| 2007-08-31 | $45.30 | $45.65 | 196,400 | — | — |
| 2007-08-30 | $44.93 | $45.28 | 279,300 | — | — |
| 2007-08-29 | $44.68 | $45.03 | 257,300 | — | — |
| 2007-08-28 | $43.28 | $43.62 | 323,500 | — | — |
| 2007-08-27 | $44.89 | $45.24 | 222,400 | — | — |
| 2007-08-24 | $45.24 | $45.59 | 245,400 | — | — |
| 2007-08-23 | $43.92 | $44.26 | 255,000 | — | — |
| 2007-08-22 | $44.30 | $44.65 | 185,100 | — | — |
| 2007-08-21 | $43.58 | $43.92 | 265,700 | — | — |
| 2007-08-20 | $44.51 | $44.86 | 246,600 | — | — |
| 2007-08-17 | $43.86 | $44.20 | 717,500 | — | — |
| 2007-08-16 | $43.40 | $43.74 | 615,700 | — | — |
| 2007-08-15 | $41.62 | $41.94 | 523,200 | — | — |
| 2007-08-14 | $42.60 | $42.93 | 585,900 | — | — |
| 2007-08-13 | $43.65 | $43.99 | 483,300 | — | — |
| 2007-08-10 | $45.17 | $45.52 | 567,100 | — | — |
| 2007-08-09 | $43.46 | $43.80 | 670,600 | — | — |
| 2007-08-08 | $44.14 | $44.48 | 660,800 | — | — |
| 2007-08-07 | $43.05 | $43.33 | 798,600 | — | — |
| 2007-08-06 | $44.13 | $44.41 | 610,900 | — | — |
| 2007-08-03 | $43.15 | $43.43 | 730,100 | — | — |
| 2007-08-02 | $46.13 | $46.42 | 616,000 | — | — |
| 2007-08-01 | $47.25 | $47.55 | 615,400 | — | — |
| 2007-07-31 | $47.27 | $47.57 | 593,000 | — | — |
| 2007-07-30 | $49.05 | $49.36 | 380,700 | — | — |
| 2007-07-27 | $49.06 | $49.37 | 474,100 | — | — |
| 2007-07-26 | $50.38 | $50.70 | 1,223,600 | — | — |
| 2007-07-25 | $52.15 | $52.48 | 539,300 | — | — |
| 2007-07-24 | $52.46 | $52.80 | 549,200 | — | — |
| 2007-07-23 | $53.11 | $53.45 | 498,000 | — | — |
| 2007-07-20 | $53.80 | $54.14 | 585,800 | — | — |
| 2007-07-19 | $54.60 | $54.95 | 422,800 | — | — |
| 2007-07-18 | $54.14 | $54.49 | 625,800 | — | — |
| 2007-07-17 | $54.14 | $54.49 | 465,400 | — | — |
| 2007-07-16 | $53.42 | $53.76 | 377,500 | — | — |
| 2007-07-13 | $52.73 | $53.07 | 477,600 | — | — |
| 2007-07-12 | $51.47 | $51.80 | 504,900 | — | — |
| 2007-07-11 | $50.75 | $51.07 | 651,400 | — | — |
| 2007-07-10 | $49.98 | $50.30 | 372,200 | — | — |
| 2007-07-09 | $50.45 | $50.77 | 297,900 | — | — |
| 2007-07-06 | $50.26 | $50.58 | 334,000 | — | — |
| 2007-07-05 | $50.60 | $50.92 | 410,800 | — | — |
| 2007-07-03 | $49.24 | $49.55 | 121,700 | — | — |
| 2007-07-02 | $48.95 | $49.26 | 296,600 | — | — |
| 2007-06-29 | $47.84 | $48.15 | 568,500 | — | — |
| 2007-06-28 | $49.23 | $49.54 | 293,100 | — | — |
| 2007-06-27 | $48.98 | $49.29 | 298,300 | — | — |
| 2007-06-26 | $47.93 | $48.24 | 816,700 | — | — |
| 2007-06-25 | $49.39 | $49.71 | 214,100 | — | — |
| 2007-06-22 | $50.13 | $50.45 | 430,000 | — | — |
| 2007-06-21 | $50.79 | $51.11 | 166,500 | — | — |
| 2007-06-20 | $50.15 | $50.47 | 300,000 | — | — |
| 2007-06-19 | $51.16 | $51.49 | 239,300 | — | — |
| 2007-06-18 | $50.50 | $50.82 | 214,900 | — | — |
| 2007-06-15 | $50.93 | $51.26 | 223,300 | — | — |
| 2007-06-14 | $50.63 | $50.95 | 236,300 | — | — |
| 2007-06-13 | $50.40 | $50.72 | 581,100 | — | — |
| 2007-06-12 | $50.53 | $50.85 | 349,900 | — | — |
| 2007-06-11 | $51.60 | $51.93 | 272,600 | — | — |
| 2007-06-08 | $51.63 | $51.96 | 359,500 | — | — |
| 2007-06-07 | $51.58 | $51.91 | 576,300 | — | — |
| 2007-06-06 | $51.51 | $51.84 | 438,300 | — | — |
| 2007-06-05 | $51.12 | $51.45 | 698,700 | — | — |
| 2007-06-04 | $49.50 | $49.82 | 354,400 | — | — |
| 2007-06-01 | $49.57 | $49.89 | 294,600 | — | — |
| 2007-05-31 | $49.43 | $49.75 | 324,300 | — | — |
| 2007-05-30 | $49.52 | $49.84 | 460,700 | — | — |
| 2007-05-29 | $49.17 | $49.48 | 411,700 | — | — |
| 2007-05-25 | $48.04 | $48.35 | 290,900 | — | — |
| 2007-05-24 | $47.00 | $47.30 | 342,500 | — | — |
| 2007-05-23 | $47.61 | $47.91 | 554,400 | — | — |
| 2007-05-22 | $47.48 | $47.72 | 436,200 | — | — |
| 2007-05-21 | $46.51 | $46.75 | 614,100 | — | — |
| 2007-05-18 | $46.63 | $46.87 | 291,600 | — | — |
| 2007-05-17 | $46.91 | $47.15 | 471,500 | — | — |
| 2007-05-16 | $46.36 | $46.60 | 323,400 | — | — |
| 2007-05-15 | $45.67 | $45.90 | 329,000 | — | — |
| 2007-05-14 | $45.50 | $45.73 | 276,800 | — | — |
| 2007-05-11 | $45.48 | $45.71 | 240,500 | — | — |
| 2007-05-10 | $45.14 | $45.37 | 599,400 | — | — |
| 2007-05-09 | $46.63 | $46.87 | 542,200 | — | — |
| 2007-05-08 | $46.68 | $46.92 | 646,300 | — | — |
| 2007-05-07 | $46.04 | $46.28 | 327,100 | — | — |
| 2007-05-04 | $46.37 | $46.61 | 559,200 | — | — |
| 2007-05-03 | $47.62 | $47.86 | 554,400 | — | — |
| 2007-05-02 | $47.55 | $47.79 | 723,600 | — | — |
| 2007-05-01 | $48.45 | $48.70 | 1,026,700 | — | — |
| 2007-04-30 | $49.76 | $50.01 | 474,100 | — | — |
| 2007-04-27 | $50.05 | $50.31 | 306,400 | — | — |
| 2007-04-26 | $50.77 | $51.03 | 227,000 | — | — |
| 2007-04-25 | $51.79 | $52.06 | 641,400 | — | — |
| 2007-04-24 | $50.54 | $50.80 | 291,600 | — | — |
| 2007-04-23 | $50.62 | $50.88 | 302,100 | — | — |
| 2007-04-20 | $49.82 | $50.08 | 294,100 | — | — |
| 2007-04-19 | $49.35 | $49.60 | 639,100 | — | — |
| 2007-04-18 | $47.59 | $47.83 | 624,700 | — | — |
| 2007-04-17 | $49.49 | $49.74 | 294,000 | — | — |
| 2007-04-16 | $50.60 | $50.86 | 435,000 | — | — |
| 2007-04-13 | $48.99 | $49.24 | 398,900 | — | — |
| 2007-04-12 | $48.01 | $48.26 | 480,300 | — | — |
| 2007-04-11 | $45.52 | $45.75 | 619,500 | — | — |
| 2007-04-10 | $46.40 | $46.64 | 309,900 | — | — |
| 2007-04-09 | $46.62 | $46.86 | 302,900 | — | — |
| 2007-04-05 | $46.61 | $46.85 | 305,600 | — | — |
| 2007-04-04 | $45.51 | $45.74 | 786,000 | — | — |
| 2007-04-03 | $47.55 | $47.79 | 186,900 | — | — |
| 2007-04-02 | $48.03 | $48.28 | 146,900 | — | — |
| 2007-03-30 | $48.17 | $48.42 | 165,300 | — | — |
| 2007-03-29 | $48.05 | $48.30 | 137,800 | — | — |
| 2007-03-28 | $48.31 | $48.56 | 117,300 | — | — |
| 2007-03-27 | $49.34 | $49.59 | 136,100 | — | — |
| 2007-03-26 | $49.75 | $50.00 | 150,000 | — | — |
| 2007-03-23 | $49.96 | $50.22 | 143,000 | — | — |
| 2007-03-22 | $50.03 | $50.29 | 236,300 | — | — |
| 2007-03-21 | $50.52 | $50.78 | 169,300 | — | — |
| 2007-03-20 | $49.99 | $50.25 | 164,500 | — | — |
| 2007-03-19 | $49.93 | $50.19 | 256,100 | — | — |
| 2007-03-16 | $50.11 | $50.37 | 231,900 | — | — |
| 2007-03-15 | $49.44 | $49.69 | 175,100 | — | — |
| 2007-03-14 | $48.78 | $49.03 | 309,500 | — | — |
| 2007-03-13 | $48.51 | $48.76 | 254,100 | — | — |
| 2007-03-12 | $48.63 | $48.88 | 157,500 | — | — |
| 2007-03-09 | $48.35 | $48.60 | 254,900 | — | — |
| 2007-03-08 | $48.28 | $48.53 | 278,700 | — | — |
| 2007-03-07 | $48.29 | $48.54 | 261,900 | — | — |
| 2007-03-06 | $47.57 | $47.81 | 269,900 | — | — |
| 2007-03-05 | $46.85 | $47.09 | 348,500 | — | — |
| 2007-03-02 | $48.08 | $48.33 | 326,700 | — | — |
| 2007-03-01 | $49.30 | $49.55 | 266,300 | — | — |
| 2007-02-28 | $49.54 | $49.79 | 393,300 | — | — |
| 2007-02-27 | $50.10 | $50.36 | 439,000 | — | — |
| 2007-02-26 | $52.98 | $53.25 | 1,094,200 | — | — |
| 2007-02-23 | $53.25 | $53.52 | 242,900 | — | — |
| 2007-02-22 | $53.24 | $53.51 | 412,800 | — | — |
| 2007-02-21 | $53.19 | $53.46 | 352,000 | — | — |
| 2007-02-20 | $53.05 | $53.26 | 202,200 | — | — |
| 2007-02-16 | $53.42 | $53.63 | 287,500 | — | — |
| 2007-02-15 | $54.19 | $54.41 | 207,600 | — | — |
| 2007-02-14 | $54.29 | $54.51 | 417,300 | — | — |
| 2007-02-13 | $53.05 | $53.26 | 328,700 | — | — |
| 2007-02-12 | $52.60 | $52.81 | 652,900 | — | — |
| 2007-02-09 | $52.95 | $53.16 | 615,900 | — | — |
| 2007-02-08 | $55.71 | $55.93 | 982,300 | — | — |
| 2007-02-07 | $58.08 | $58.31 | 254,100 | — | — |
| 2007-02-06 | $57.80 | $58.03 | 257,400 | — | — |
| 2007-02-05 | $58.43 | $58.66 | 102,100 | — | — |
| 2007-02-02 | $58.87 | $59.10 | 278,700 | — | — |
| 2007-02-01 | $58.70 | $58.93 | 201,800 | — | — |
| 2007-01-31 | $58.11 | $58.34 | 325,200 | — | — |
| 2007-01-30 | $56.29 | $56.51 | 133,100 | — | — |
| 2007-01-29 | $56.14 | $56.36 | 223,800 | — | — |
| 2007-01-26 | $55.19 | $55.41 | 159,400 | — | — |
| 2007-01-25 | $55.12 | $55.34 | 294,500 | — | — |
| 2007-01-24 | $54.72 | $54.94 | 529,900 | — | — |
| 2007-01-23 | $54.00 | $54.22 | 177,100 | — | — |
| 2007-01-22 | $52.95 | $53.16 | 115,700 | — | — |
| 2007-01-19 | $52.93 | $53.14 | 185,000 | — | — |
| 2007-01-18 | $52.72 | $52.93 | 136,200 | — | — |
| 2007-01-17 | $52.98 | $53.19 | 130,600 | — | — |
| 2007-01-16 | $53.46 | $53.67 | 139,600 | — | — |
| 2007-01-12 | $54.18 | $54.40 | 85,600 | — | — |
| 2007-01-11 | $54.04 | $54.26 | 132,700 | — | — |
| 2007-01-10 | $54.33 | $54.55 | 115,600 | — | — |
| 2007-01-09 | $54.84 | $55.06 | 123,700 | — | — |
| 2007-01-08 | $54.97 | $55.19 | 164,700 | — | — |
| 2007-01-05 | $54.50 | $54.72 | 264,900 | — | — |
| 2007-01-04 | $56.44 | $56.66 | 167,800 | — | — |
| 2007-01-03 | $56.47 | $56.70 | 284,000 | — | — |