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
- 1980-03-17 to 2026-09-02
- 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 | $32.40 | $32.40 | 0 | — | — |
| 2007-12-28 | $32.40 | $32.40 | 0 | — | — |
| 2007-12-27 | $32.40 | $32.40 | 44 | — | — |
| 2007-12-26 | $31.95 | $31.95 | 0 | — | — |
| 2007-12-24 | $31.95 | $31.95 | 0 | — | — |
| 2007-12-21 | $31.95 | $31.95 | 89 | — | — |
| 2007-12-20 | $33.30 | $33.30 | 22 | — | — |
| 2007-12-19 | $33.30 | $33.30 | 233 | — | — |
| 2007-12-18 | $33.30 | $33.30 | 244 | — | — |
| 2007-12-17 | $37.62 | $37.62 | 589 | — | — |
| 2007-12-14 | $37.44 | $37.44 | 0 | — | — |
| 2007-12-13 | $37.44 | $37.44 | 0 | — | — |
| 2007-12-12 | $37.44 | $37.44 | 100 | — | — |
| 2007-12-11 | $36.00 | $36.00 | 700 | — | — |
| 2007-12-10 | $34.20 | $34.20 | 411 | — | — |
| 2007-12-07 | $33.39 | $33.39 | 56 | — | — |
| 2007-12-06 | $31.50 | $31.50 | 122 | — | — |
| 2007-12-05 | $33.57 | $33.57 | 144 | — | — |
| 2007-12-04 | $33.30 | $33.30 | 33 | — | — |
| 2007-12-03 | $33.75 | $33.75 | 0 | — | — |
| 2007-11-30 | $33.75 | $33.75 | 0 | — | — |
| 2007-11-29 | $33.75 | $33.75 | 122 | — | — |
| 2007-11-28 | $33.75 | $33.75 | 133 | — | — |
| 2007-11-27 | $35.55 | $35.55 | 0 | — | — |
| 2007-11-26 | $35.55 | $35.55 | 0 | — | — |
| 2007-11-23 | $35.55 | $35.55 | 56 | — | — |
| 2007-11-21 | $33.75 | $33.75 | 0 | — | — |
| 2007-11-20 | $33.75 | $33.75 | 22 | — | — |
| 2007-11-19 | $33.75 | $33.75 | 22 | — | — |
| 2007-11-16 | $32.40 | $32.40 | 22 | — | — |
| 2007-11-15 | $33.75 | $33.75 | 122 | — | — |
| 2007-11-14 | $37.44 | $37.44 | 89 | — | — |
| 2007-11-13 | $33.75 | $33.75 | 344 | — | — |
| 2007-11-12 | $33.84 | $33.84 | 1,711 | — | — |
| 2007-11-09 | $34.38 | $34.38 | 844 | — | — |
| 2007-11-08 | $36.09 | $36.09 | 222 | — | — |
| 2007-11-07 | $36.90 | $36.90 | 78 | — | — |
| 2007-11-06 | $37.35 | $37.35 | 22 | — | — |
| 2007-11-05 | $37.35 | $37.35 | 111 | — | — |
| 2007-11-02 | $39.60 | $39.60 | 22 | — | — |
| 2007-11-01 | $39.33 | $39.33 | 756 | — | — |
| 2007-10-31 | $37.35 | $37.35 | 422 | — | — |
| 2007-10-30 | $37.35 | $37.35 | 44 | — | — |
| 2007-10-29 | $39.60 | $39.60 | 167 | — | — |
| 2007-10-26 | $39.87 | $39.87 | 56 | — | — |
| 2007-10-25 | $36.45 | $36.45 | 67 | — | — |
| 2007-10-24 | $35.46 | $35.46 | 167 | — | — |
| 2007-10-23 | $34.65 | $34.65 | 222 | — | — |
| 2007-10-22 | $35.28 | $35.28 | 822 | — | — |
| 2007-10-19 | $36.09 | $36.09 | 11 | — | — |
| 2007-10-18 | $36.90 | $36.90 | 756 | — | — |
| 2007-10-17 | $42.48 | $42.48 | 244 | — | — |
| 2007-10-16 | $36.90 | $36.90 | 56 | — | — |
| 2007-10-15 | $37.44 | $37.44 | 44 | — | — |
| 2007-10-12 | $38.07 | $38.07 | 233 | — | — |
| 2007-10-11 | $36.81 | $36.81 | 844 | — | — |
| 2007-10-10 | $38.43 | $38.43 | 44 | — | — |
| 2007-10-09 | $39.24 | $39.24 | 56 | — | — |
| 2007-10-08 | $40.68 | $40.68 | 0 | — | — |
| 2007-10-05 | $40.68 | $40.68 | 278 | — | — |
| 2007-10-04 | $39.96 | $39.96 | 56 | — | — |
| 2007-10-03 | $41.13 | $41.13 | 33 | — | — |
| 2007-10-02 | $40.05 | $40.05 | 144 | — | — |
| 2007-10-01 | $40.23 | $40.23 | 89 | — | — |
| 2007-09-28 | $40.86 | $40.86 | 689 | — | — |
| 2007-09-27 | $38.79 | $38.79 | 67 | — | — |
| 2007-09-26 | $39.60 | $39.60 | 22 | — | — |
| 2007-09-25 | $38.61 | $38.61 | 389 | — | — |
| 2007-09-24 | $37.71 | $37.71 | 133 | — | — |
| 2007-09-21 | $38.70 | $38.70 | 889 | — | — |
| 2007-09-20 | $39.60 | $39.60 | 689 | — | — |
| 2007-09-19 | $40.32 | $40.32 | 344 | — | — |
| 2007-09-18 | $40.59 | $40.59 | 22 | — | — |
| 2007-09-17 | $39.87 | $39.87 | 56 | — | — |
| 2007-09-14 | $40.23 | $40.23 | 78 | — | — |
| 2007-09-13 | $40.14 | $40.14 | 200 | — | — |
| 2007-09-12 | $40.23 | $40.23 | 822 | — | — |
| 2007-09-11 | $39.69 | $39.69 | 444 | — | — |
| 2007-09-10 | $39.15 | $39.15 | 389 | — | — |
| 2007-09-07 | $39.24 | $39.24 | 344 | — | — |
| 2007-09-06 | $41.58 | $41.58 | 56 | — | — |
| 2007-09-05 | $41.40 | $41.40 | 144 | — | — |
| 2007-09-04 | $41.04 | $41.04 | 1,822 | — | — |
| 2007-08-31 | $40.59 | $40.59 | 1,533 | — | — |
| 2007-08-30 | $39.42 | $39.42 | 622 | — | — |
| 2007-08-29 | $37.17 | $37.17 | 2,600 | — | — |
| 2007-08-28 | $36.27 | $36.27 | 189 | — | — |
| 2007-08-27 | $36.45 | $36.45 | 22 | — | — |
| 2007-08-24 | $36.45 | $36.45 | 411 | — | — |
| 2007-08-23 | $33.48 | $33.48 | 911 | — | — |
| 2007-08-22 | $36.09 | $36.09 | 178 | — | — |
| 2007-08-21 | $36.18 | $36.18 | 89 | — | — |
| 2007-08-20 | $36.45 | $36.45 | 744 | — | — |
| 2007-08-17 | $36.36 | $36.36 | 233 | — | — |
| 2007-08-16 | $36.00 | $36.00 | 589 | — | — |
| 2007-08-15 | $36.18 | $36.18 | 122 | — | — |
| 2007-08-14 | $36.00 | $36.00 | 622 | — | — |
| 2007-08-13 | $36.54 | $36.54 | 267 | — | — |
| 2007-08-10 | $35.91 | $35.91 | 56 | — | — |
| 2007-08-09 | $35.10 | $35.10 | 322 | — | — |
| 2007-08-08 | $35.55 | $35.55 | 311 | — | — |
| 2007-08-07 | $33.30 | $33.30 | 0 | — | — |
| 2007-08-06 | $33.30 | $33.30 | 400 | — | — |
| 2007-08-03 | $31.59 | $31.59 | 300 | — | — |
| 2007-08-02 | $33.39 | $33.39 | 300 | — | — |
| 2007-08-01 | $34.83 | $34.83 | 744 | — | — |
| 2007-07-31 | $36.00 | $36.00 | 2,911 | — | — |
| 2007-07-30 | $34.56 | $34.56 | 333 | — | — |
| 2007-07-27 | $33.93 | $33.93 | 1,033 | — | — |
| 2007-07-26 | $33.75 | $33.75 | 1,389 | — | — |
| 2007-07-25 | $34.11 | $34.11 | 100 | — | — |
| 2007-07-24 | $34.02 | $34.02 | 822 | — | — |
| 2007-07-23 | $33.39 | $33.39 | 1,944 | — | — |
| 2007-07-20 | $32.04 | $32.04 | 67 | — | — |
| 2007-07-19 | $32.94 | $32.94 | 111 | — | — |
| 2007-07-18 | $33.30 | $33.30 | 800 | — | — |
| 2007-07-17 | $34.11 | $34.11 | 1,533 | — | — |
| 2007-07-16 | $31.86 | $31.86 | 756 | — | — |
| 2007-07-13 | $32.13 | $32.13 | 722 | — | — |
| 2007-07-12 | $31.77 | $31.77 | 256 | — | — |
| 2007-07-11 | $31.77 | $31.77 | 133 | — | — |
| 2007-07-10 | $33.03 | $33.03 | 1,144 | — | — |
| 2007-07-09 | $31.14 | $31.14 | 2,444 | — | — |
| 2007-07-06 | $31.14 | $31.14 | 678 | — | — |
| 2007-07-05 | $30.60 | $30.60 | 1,067 | — | — |
| 2007-07-03 | $30.15 | $30.15 | 511 | — | — |
| 2007-07-02 | $30.33 | $30.33 | 767 | — | — |
| 2007-06-29 | $31.32 | $31.32 | 622 | — | — |
| 2007-06-28 | $30.60 | $30.60 | 344 | — | — |
| 2007-06-27 | $30.60 | $30.60 | 311 | — | — |
| 2007-06-26 | $31.05 | $31.05 | 178 | — | — |
| 2007-06-25 | $30.60 | $30.60 | 289 | — | — |
| 2007-06-22 | $30.60 | $30.60 | 211 | — | — |
| 2007-06-21 | $30.60 | $30.60 | 511 | — | — |
| 2007-06-20 | $31.23 | $31.23 | 178 | — | — |
| 2007-06-19 | $31.41 | $31.41 | 333 | — | — |
| 2007-06-18 | $30.60 | $30.60 | 3,256 | — | — |
| 2007-06-15 | $31.05 | $31.05 | 1,556 | — | — |
| 2007-06-14 | $31.50 | $31.50 | 278 | — | — |
| 2007-06-13 | $30.24 | $30.24 | 278 | — | — |
| 2007-06-12 | $30.78 | $30.78 | 956 | — | — |
| 2007-06-11 | $30.06 | $30.06 | 667 | — | — |
| 2007-06-08 | $30.42 | $30.42 | 333 | — | — |
| 2007-06-07 | $30.15 | $30.15 | 622 | — | — |
| 2007-06-06 | $30.24 | $30.24 | 467 | — | — |
| 2007-06-05 | $30.60 | $30.60 | 111 | — | — |
| 2007-06-04 | $30.06 | $30.06 | 678 | — | — |
| 2007-06-01 | $30.69 | $30.69 | 744 | — | — |
| 2007-05-31 | $31.50 | $31.50 | 2,411 | — | — |
| 2007-05-30 | $30.78 | $30.78 | 111 | — | — |
| 2007-05-29 | $31.23 | $31.23 | 589 | — | — |
| 2007-05-25 | $31.05 | $31.05 | 111 | — | — |
| 2007-05-24 | $31.68 | $31.68 | 567 | — | — |
| 2007-05-23 | $31.95 | $31.95 | 300 | — | — |
| 2007-05-22 | $34.20 | $34.20 | 389 | — | — |
| 2007-05-21 | $33.75 | $33.75 | 1,289 | — | — |
| 2007-05-18 | $33.75 | $33.75 | 111 | — | — |
| 2007-05-17 | $33.75 | $33.75 | 378 | — | — |
| 2007-05-16 | $33.75 | $33.75 | 433 | — | — |
| 2007-05-15 | $33.75 | $33.75 | 1,189 | — | — |
| 2007-05-14 | $34.02 | $34.02 | 267 | — | — |
| 2007-05-11 | $33.75 | $33.75 | 56 | — | — |
| 2007-05-10 | $34.83 | $34.83 | 244 | — | — |
| 2007-05-09 | $34.11 | $34.11 | 211 | — | — |
| 2007-05-08 | $34.02 | $34.02 | 556 | — | — |
| 2007-05-07 | $33.75 | $33.75 | 0 | — | — |
| 2007-05-04 | $33.75 | $33.75 | 733 | — | — |
| 2007-05-03 | $33.75 | $33.75 | 222 | — | — |
| 2007-05-02 | $33.84 | $33.84 | 667 | — | — |
| 2007-05-01 | $33.84 | $33.84 | 233 | — | — |
| 2007-04-30 | $35.46 | $35.46 | 322 | — | — |
| 2007-04-27 | $35.01 | $35.01 | 1,233 | — | — |
| 2007-04-26 | $34.65 | $34.65 | 1,333 | — | — |
| 2007-04-25 | $33.75 | $33.75 | 78 | — | — |
| 2007-04-24 | $34.38 | $34.38 | 1,344 | — | — |
| 2007-04-23 | $33.75 | $33.75 | 1,722 | — | — |
| 2007-04-20 | $31.59 | $31.59 | 244 | — | — |
| 2007-04-19 | $31.59 | $31.59 | 2,033 | — | — |
| 2007-04-18 | $31.68 | $31.68 | 1,322 | — | — |
| 2007-04-17 | $30.60 | $30.60 | 2,011 | — | — |
| 2007-04-16 | $31.59 | $31.59 | 1,189 | — | — |
| 2007-04-13 | $29.79 | $29.79 | 411 | — | — |
| 2007-04-12 | $30.60 | $30.60 | 256 | — | — |
| 2007-04-11 | $29.34 | $29.34 | 400 | — | — |
| 2007-04-10 | $29.34 | $29.34 | 678 | — | — |
| 2007-04-09 | $29.52 | $29.52 | 1,044 | — | — |
| 2007-04-05 | $29.97 | $29.97 | 189 | — | — |
| 2007-04-04 | $30.60 | $30.60 | 1,144 | — | — |
| 2007-04-03 | $29.97 | $29.97 | 811 | — | — |
| 2007-04-02 | $31.59 | $31.59 | 256 | — | — |
| 2007-03-30 | $32.94 | $32.94 | 978 | — | — |
| 2007-03-29 | $31.86 | $31.86 | 122 | — | — |
| 2007-03-28 | $32.49 | $32.49 | 0 | — | — |
| 2007-03-27 | $32.49 | $32.49 | 22 | — | — |
| 2007-03-26 | $31.14 | $31.14 | 733 | — | — |
| 2007-03-23 | $30.69 | $30.69 | 778 | — | — |
| 2007-03-22 | $30.60 | $30.60 | 2,922 | — | — |
| 2007-03-21 | $31.86 | $31.86 | 1,367 | — | — |
| 2007-03-20 | $32.94 | $32.94 | 656 | — | — |
| 2007-03-19 | $31.32 | $31.32 | 3,078 | — | — |
| 2007-03-16 | $32.58 | $32.58 | 367 | — | — |
| 2007-03-15 | $33.57 | $33.57 | 778 | — | — |
| 2007-03-14 | $34.74 | $34.74 | 1,100 | — | — |
| 2007-03-13 | $36.63 | $36.63 | 1,133 | — | — |
| 2007-03-12 | $34.74 | $34.74 | 578 | — | — |
| 2007-03-09 | $34.20 | $34.20 | 933 | — | — |
| 2007-03-08 | $31.59 | $31.59 | 1,867 | — | — |
| 2007-03-07 | $30.96 | $30.96 | 2,478 | — | — |
| 2007-03-06 | $32.67 | $32.67 | 1,578 | — | — |
| 2007-03-05 | $34.29 | $34.29 | 3,089 | — | — |
| 2007-03-02 | $38.07 | $38.07 | 3,756 | — | — |
| 2007-03-01 | $35.10 | $35.10 | 2,422 | — | — |
| 2007-02-28 | $34.47 | $34.47 | 5,700 | — | — |
| 2007-02-27 | $31.50 | $31.50 | 3,344 | — | — |
| 2007-02-26 | $29.34 | $29.34 | 4,033 | — | — |
| 2007-02-23 | $29.97 | $29.97 | 7,867 | — | — |
| 2007-02-22 | $32.31 | $32.31 | 7,556 | — | — |
| 2007-02-21 | $34.20 | $34.20 | 4,656 | — | — |
| 2007-02-20 | $36.00 | $36.00 | 5,633 | — | — |
| 2007-02-16 | $36.27 | $36.27 | 944 | — | — |
| 2007-02-15 | $36.72 | $36.72 | 1,522 | — | — |
| 2007-02-14 | $37.35 | $37.35 | 4,656 | — | — |
| 2007-02-13 | $37.62 | $37.62 | 7,544 | — | — |
| 2007-02-12 | $42.93 | $42.93 | 3,211 | — | — |
| 2007-02-09 | $43.83 | $43.83 | 2,544 | — | — |
| 2007-02-08 | $44.64 | $44.64 | 1,522 | — | — |
| 2007-02-07 | $44.64 | $44.64 | 7,356 | — | — |
| 2007-02-06 | $45.36 | $45.36 | 7,667 | — | — |
| 2007-02-05 | $42.75 | $42.75 | 5,056 | — | — |
| 2007-02-02 | $41.58 | $41.58 | 1,444 | — | — |
| 2007-02-01 | $40.50 | $40.50 | 1,778 | — | — |
| 2007-01-31 | $39.96 | $39.96 | 2,989 | — | — |
| 2007-01-30 | $38.52 | $38.52 | 1,111 | — | — |
| 2007-01-29 | $37.35 | $37.35 | 2,867 | — | — |
| 2007-01-26 | $39.51 | $39.51 | 9,733 | — | — |
| 2007-01-25 | $36.09 | $36.09 | 4,111 | — | — |
| 2007-01-24 | $36.45 | $36.45 | 700 | — | — |
| 2007-01-23 | $35.73 | $35.73 | 1,211 | — | — |
| 2007-01-22 | $34.38 | $34.38 | 2,844 | — | — |
| 2007-01-19 | $36.00 | $36.00 | 6,744 | — | — |
| 2007-01-18 | $34.29 | $34.29 | 2,722 | — | — |
| 2007-01-17 | $36.54 | $36.54 | 2,633 | — | — |
| 2007-01-16 | $38.25 | $38.25 | 13,511 | — | — |
| 2007-01-12 | $36.81 | $36.81 | 7,478 | — | — |
| 2007-01-11 | $32.85 | $32.85 | 1,078 | — | — |
| 2007-01-10 | $32.40 | $32.40 | 667 | — | — |
| 2007-01-09 | $31.95 | $31.95 | 7,478 | — | — |
| 2007-01-08 | $32.40 | $32.40 | 6,778 | — | — |
| 2007-01-05 | $33.12 | $33.12 | 1,800 | — | — |
| 2007-01-04 | $32.85 | $32.85 | 1,311 | — | — |
| 2007-01-03 | $32.76 | $32.76 | 1,789 | — | — |