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
- 1999-10-19 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 | $31.68 | $31.68 | 51,917 | — | — |
| 2007-12-28 | $31.92 | $31.92 | 22,583 | — | — |
| 2007-12-27 | $32.04 | $32.04 | 45,133 | — | — |
| 2007-12-26 | $32.88 | $32.88 | 39,183 | — | — |
| 2007-12-24 | $32.28 | $32.28 | 14,317 | — | — |
| 2007-12-21 | $31.56 | $31.56 | 53,500 | — | — |
| 2007-12-20 | $31.38 | $31.38 | 35,517 | — | — |
| 2007-12-19 | $31.80 | $31.80 | 41,550 | — | — |
| 2007-12-18 | $31.02 | $31.02 | 62,483 | — | — |
| 2007-12-17 | $30.90 | $30.90 | 56,300 | — | — |
| 2007-12-14 | $33.66 | $33.66 | 58,233 | — | — |
| 2007-12-13 | $35.34 | $35.34 | 29,567 | — | — |
| 2007-12-12 | $36.00 | $36.00 | 32,667 | — | — |
| 2007-12-11 | $35.70 | $35.70 | 43,983 | — | — |
| 2007-12-10 | $36.42 | $36.42 | 24,833 | — | — |
| 2007-12-07 | $36.90 | $36.90 | 26,083 | — | — |
| 2007-12-06 | $37.32 | $37.32 | 28,433 | — | — |
| 2007-12-05 | $37.56 | $37.56 | 36,217 | — | — |
| 2007-12-04 | $36.30 | $36.30 | 18,667 | — | — |
| 2007-12-03 | $36.78 | $36.78 | 42,283 | — | — |
| 2007-11-30 | $38.16 | $38.16 | 32,917 | — | — |
| 2007-11-29 | $38.10 | $38.10 | 33,333 | — | — |
| 2007-11-28 | $37.80 | $37.80 | 29,650 | — | — |
| 2007-11-27 | $37.08 | $37.08 | 34,467 | — | — |
| 2007-11-26 | $37.56 | $37.56 | 23,650 | — | — |
| 2007-11-23 | $38.40 | $38.40 | 8,150 | — | — |
| 2007-11-21 | $37.98 | $37.98 | 37,483 | — | — |
| 2007-11-20 | $39.18 | $39.18 | 32,367 | — | — |
| 2007-11-19 | $39.96 | $39.96 | 87,583 | — | — |
| 2007-11-16 | $39.24 | $39.24 | 19,933 | — | — |
| 2007-11-15 | $39.48 | $39.48 | 49,100 | — | — |
| 2007-11-14 | $40.86 | $40.86 | 36,050 | — | — |
| 2007-11-13 | $39.30 | $39.30 | 29,233 | — | — |
| 2007-11-12 | $37.92 | $37.92 | 43,550 | — | — |
| 2007-11-09 | $38.58 | $38.58 | 41,133 | — | — |
| 2007-11-08 | $39.66 | $39.66 | 108,583 | — | — |
| 2007-11-07 | $41.88 | $41.88 | 49,033 | — | — |
| 2007-11-06 | $42.96 | $42.96 | 51,150 | — | — |
| 2007-11-05 | $44.16 | $44.16 | 28,250 | — | — |
| 2007-11-02 | $44.76 | $44.76 | 30,533 | — | — |
| 2007-11-01 | $45.66 | $45.66 | 69,350 | — | — |
| 2007-10-31 | $46.32 | $46.32 | 66,200 | — | — |
| 2007-10-30 | $46.32 | $46.32 | 33,717 | — | — |
| 2007-10-29 | $46.92 | $46.92 | 51,267 | — | — |
| 2007-10-26 | $46.56 | $46.56 | 31,083 | — | — |
| 2007-10-25 | $46.74 | $46.74 | 29,017 | — | — |
| 2007-10-24 | $47.52 | $47.52 | 104,017 | — | — |
| 2007-10-23 | $52.08 | $52.08 | 79,883 | — | — |
| 2007-10-22 | $47.88 | $47.88 | 36,983 | — | — |
| 2007-10-19 | $47.52 | $47.52 | 47,950 | — | — |
| 2007-10-18 | $49.92 | $49.92 | 39,583 | — | — |
| 2007-10-17 | $50.64 | $50.64 | 32,317 | — | — |
| 2007-10-16 | $50.10 | $50.10 | 52,217 | — | — |
| 2007-10-15 | $52.92 | $52.92 | 49,833 | — | — |
| 2007-10-12 | $51.60 | $51.60 | 28,833 | — | — |
| 2007-10-11 | $51.12 | $51.12 | 76,333 | — | — |
| 2007-10-10 | $55.26 | $55.26 | 60,200 | — | — |
| 2007-10-09 | $53.16 | $53.16 | 43,083 | — | — |
| 2007-10-08 | $52.56 | $52.56 | 148,917 | — | — |
| 2007-10-05 | $52.38 | $52.38 | 50,433 | — | — |
| 2007-10-04 | $52.38 | $52.38 | 36,750 | — | — |
| 2007-10-03 | $51.54 | $51.54 | 43,483 | — | — |
| 2007-10-02 | $52.32 | $52.32 | 94,883 | — | — |
| 2007-10-01 | $51.12 | $51.12 | 27,833 | — | — |
| 2007-09-28 | $51.00 | $51.00 | 22,050 | — | — |
| 2007-09-27 | $51.90 | $51.90 | 59,800 | — | — |
| 2007-09-26 | $50.46 | $50.46 | 54,083 | — | — |
| 2007-09-25 | $49.44 | $49.44 | 92,033 | — | — |
| 2007-09-24 | $48.36 | $48.36 | 92,550 | — | — |
| 2007-09-21 | $46.68 | $46.68 | 23,050 | — | — |
| 2007-09-20 | $46.68 | $46.68 | 45,883 | — | — |
| 2007-09-19 | $47.28 | $47.28 | 63,917 | — | — |
| 2007-09-18 | $45.18 | $45.18 | 30,850 | — | — |
| 2007-09-17 | $44.46 | $44.46 | 16,467 | — | — |
| 2007-09-14 | $43.62 | $43.62 | 16,483 | — | — |
| 2007-09-13 | $43.80 | $43.80 | 30,183 | — | — |
| 2007-09-12 | $43.50 | $43.50 | 23,183 | — | — |
| 2007-09-11 | $43.80 | $43.80 | 18,033 | — | — |
| 2007-09-10 | $43.98 | $43.98 | 25,783 | — | — |
| 2007-09-07 | $45.00 | $45.00 | 15,317 | — | — |
| 2007-09-06 | $45.72 | $45.72 | 10,083 | — | — |
| 2007-09-05 | $46.56 | $46.56 | 10,567 | — | — |
| 2007-09-04 | $46.50 | $46.50 | 26,067 | — | — |
| 2007-08-31 | $46.26 | $46.26 | 21,433 | — | — |
| 2007-08-30 | $45.42 | $45.42 | 17,400 | — | — |
| 2007-08-29 | $45.90 | $45.90 | 17,850 | — | — |
| 2007-08-28 | $45.06 | $45.06 | 31,117 | — | — |
| 2007-08-27 | $47.04 | $47.04 | 37,383 | — | — |
| 2007-08-24 | $44.82 | $44.82 | 17,417 | — | — |
| 2007-08-23 | $45.06 | $45.06 | 20,617 | — | — |
| 2007-08-22 | $45.96 | $45.96 | 12,583 | — | — |
| 2007-08-21 | $45.18 | $45.18 | 23,017 | — | — |
| 2007-08-20 | $44.88 | $44.88 | 72,483 | — | — |
| 2007-08-17 | $42.84 | $42.84 | 50,550 | — | — |
| 2007-08-16 | $40.50 | $40.50 | 102,617 | — | — |
| 2007-08-15 | $43.26 | $43.26 | 44,100 | — | — |
| 2007-08-14 | $44.82 | $44.82 | 33,533 | — | — |
| 2007-08-13 | $47.04 | $47.04 | 83,933 | — | — |
| 2007-08-10 | $47.76 | $47.76 | 89,933 | — | — |
| 2007-08-09 | $48.18 | $48.18 | 156,617 | — | — |
| 2007-08-08 | $49.44 | $49.44 | 125,850 | — | — |
| 2007-08-07 | $45.42 | $45.42 | 63,417 | — | — |
| 2007-08-06 | $41.46 | $41.46 | 65,200 | — | — |
| 2007-08-03 | $42.48 | $42.48 | 38,917 | — | — |
| 2007-08-02 | $44.52 | $44.52 | 24,000 | — | — |
| 2007-08-01 | $44.70 | $44.70 | 42,667 | — | — |
| 2007-07-31 | $44.16 | $44.16 | 34,283 | — | — |
| 2007-07-30 | $44.40 | $44.40 | 61,300 | — | — |
| 2007-07-27 | $43.62 | $43.62 | 111,650 | — | — |
| 2007-07-26 | $45.78 | $45.78 | 155,683 | — | — |
| 2007-07-25 | $46.56 | $46.56 | 90,717 | — | — |
| 2007-07-24 | $47.94 | $47.94 | 131,767 | — | — |
| 2007-07-23 | $49.68 | $49.68 | 213,950 | — | — |
| 2007-07-20 | $55.50 | $55.50 | 107,217 | — | — |
| 2007-07-19 | $56.22 | $56.22 | 66,200 | — | — |
| 2007-07-18 | $56.10 | $56.10 | 94,533 | — | — |
| 2007-07-17 | $56.76 | $56.76 | 131,483 | — | — |
| 2007-07-16 | $57.78 | $57.78 | 197,417 | — | — |
| 2007-07-13 | $62.82 | $62.82 | 181,767 | — | — |
| 2007-07-12 | $61.50 | $61.50 | 1,131,933 | — | — |
| 2007-07-11 | $60.90 | $60.90 | 231,217 | — | — |
| 2007-07-10 | $54.00 | $54.00 | 24,967 | — | — |
| 2007-07-09 | $53.34 | $53.34 | 34,267 | — | — |
| 2007-07-06 | $53.04 | $53.04 | 12,400 | — | — |
| 2007-07-05 | $53.34 | $53.34 | 26,633 | — | — |
| 2007-07-03 | $52.92 | $52.92 | 12,150 | — | — |
| 2007-07-02 | $52.74 | $52.74 | 14,300 | — | — |
| 2007-06-29 | $52.92 | $52.92 | 28,617 | — | — |
| 2007-06-28 | $52.74 | $52.74 | 46,667 | — | — |
| 2007-06-27 | $53.16 | $53.16 | 28,250 | — | — |
| 2007-06-26 | $54.00 | $54.00 | 54,150 | — | — |
| 2007-06-25 | $51.54 | $51.54 | 15,117 | — | — |
| 2007-06-22 | $52.50 | $52.50 | 9,267 | — | — |
| 2007-06-21 | $53.22 | $53.22 | 15,300 | — | — |
| 2007-06-20 | $52.74 | $52.74 | 50,850 | — | — |
| 2007-06-19 | $52.86 | $52.86 | 118,400 | — | — |
| 2007-06-18 | $53.70 | $53.70 | 124,683 | — | — |
| 2007-06-15 | $50.40 | $50.40 | 13,517 | — | — |
| 2007-06-14 | $50.58 | $50.58 | 12,700 | — | — |
| 2007-06-13 | $50.34 | $50.34 | 22,450 | — | — |
| 2007-06-12 | $50.46 | $50.46 | 13,933 | — | — |
| 2007-06-11 | $50.46 | $50.46 | 30,233 | — | — |
| 2007-06-08 | $50.52 | $50.52 | 31,033 | — | — |
| 2007-06-07 | $49.98 | $49.98 | 27,533 | — | — |
| 2007-06-06 | $51.66 | $51.66 | 52,750 | — | — |
| 2007-06-05 | $51.48 | $51.48 | 27,983 | — | — |
| 2007-06-04 | $51.54 | $51.54 | 22,683 | — | — |
| 2007-06-01 | $51.84 | $51.84 | 45,150 | — | — |
| 2007-05-31 | $51.30 | $51.30 | 23,400 | — | — |
| 2007-05-30 | $50.16 | $50.16 | 12,100 | — | — |
| 2007-05-29 | $50.52 | $50.52 | 16,367 | — | — |
| 2007-05-25 | $50.10 | $50.10 | 18,567 | — | — |
| 2007-05-24 | $49.74 | $49.74 | 21,617 | — | — |
| 2007-05-23 | $50.70 | $50.70 | 24,133 | — | — |
| 2007-05-22 | $51.78 | $51.78 | 37,483 | — | — |
| 2007-05-21 | $50.64 | $50.64 | 67,133 | — | — |
| 2007-05-18 | $50.16 | $50.16 | 21,883 | — | — |
| 2007-05-17 | $49.86 | $49.86 | 23,967 | — | — |
| 2007-05-16 | $49.80 | $49.80 | 40,267 | — | — |
| 2007-05-15 | $48.84 | $48.84 | 58,917 | — | — |
| 2007-05-14 | $49.26 | $49.26 | 87,117 | — | — |
| 2007-05-11 | $48.96 | $48.96 | 18,183 | — | — |
| 2007-05-10 | $48.36 | $48.36 | 25,683 | — | — |
| 2007-05-09 | $49.26 | $49.26 | 15,183 | — | — |
| 2007-05-08 | $49.44 | $49.44 | 23,117 | — | — |
| 2007-05-07 | $49.20 | $49.20 | 47,583 | — | — |
| 2007-05-04 | $50.22 | $50.22 | 26,783 | — | — |
| 2007-05-03 | $49.38 | $49.38 | 21,567 | — | — |
| 2007-05-02 | $49.86 | $49.86 | 39,833 | — | — |
| 2007-05-01 | $49.02 | $49.02 | 47,217 | — | — |
| 2007-04-30 | $49.92 | $49.92 | 44,017 | — | — |
| 2007-04-27 | $50.04 | $50.04 | 51,417 | — | — |
| 2007-04-26 | $50.04 | $50.04 | 38,267 | — | — |
| 2007-04-25 | $49.80 | $49.80 | 69,683 | — | — |
| 2007-04-24 | $50.58 | $50.58 | 48,967 | — | — |
| 2007-04-23 | $52.44 | $52.44 | 202,733 | — | — |
| 2007-04-20 | $55.20 | $55.20 | 47,383 | — | — |
| 2007-04-19 | $55.20 | $55.20 | 41,200 | — | — |
| 2007-04-18 | $57.00 | $57.00 | 102,233 | — | — |
| 2007-04-17 | $56.16 | $56.16 | 75,533 | — | — |
| 2007-04-16 | $55.08 | $55.08 | 71,900 | — | — |
| 2007-04-13 | $54.18 | $54.18 | 31,383 | — | — |
| 2007-04-12 | $53.94 | $53.94 | 36,583 | — | — |
| 2007-04-11 | $53.22 | $53.22 | 46,500 | — | — |
| 2007-04-10 | $53.28 | $53.28 | 42,183 | — | — |
| 2007-04-09 | $53.52 | $53.52 | 72,383 | — | — |
| 2007-04-05 | $52.86 | $52.86 | 52,850 | — | — |
| 2007-04-04 | $53.64 | $53.64 | 84,417 | — | — |
| 2007-04-03 | $51.78 | $51.78 | 53,367 | — | — |
| 2007-04-02 | $52.20 | $52.20 | 22,633 | — | — |
| 2007-03-30 | $51.78 | $51.78 | 34,083 | — | — |
| 2007-03-29 | $52.02 | $52.02 | 43,350 | — | — |
| 2007-03-28 | $51.60 | $51.60 | 33,133 | — | — |
| 2007-03-27 | $52.50 | $52.50 | 27,450 | — | — |
| 2007-03-26 | $53.34 | $53.34 | 40,400 | — | — |
| 2007-03-23 | $51.84 | $51.84 | 38,533 | — | — |
| 2007-03-22 | $53.04 | $53.04 | 86,050 | — | — |
| 2007-03-21 | $51.54 | $51.54 | 42,550 | — | — |
| 2007-03-20 | $50.52 | $50.52 | 33,817 | — | — |
| 2007-03-19 | $50.70 | $50.70 | 28,567 | — | — |
| 2007-03-16 | $49.80 | $49.80 | 52,833 | — | — |
| 2007-03-15 | $51.30 | $51.30 | 36,000 | — | — |
| 2007-03-14 | $51.18 | $51.18 | 70,033 | — | — |
| 2007-03-13 | $52.50 | $52.50 | 74,467 | — | — |
| 2007-03-12 | $53.34 | $53.34 | 54,233 | — | — |
| 2007-03-09 | $52.50 | $52.50 | 100,433 | — | — |
| 2007-03-08 | $52.26 | $52.26 | 126,500 | — | — |
| 2007-03-07 | $50.46 | $50.46 | 71,767 | — | — |
| 2007-03-06 | $49.50 | $49.50 | 97,733 | — | — |
| 2007-03-05 | $47.70 | $47.70 | 155,633 | — | — |
| 2007-03-02 | $48.30 | $48.30 | 111,333 | — | — |
| 2007-03-01 | $50.34 | $50.34 | 80,483 | — | — |
| 2007-02-28 | $51.42 | $51.42 | 79,117 | — | — |
| 2007-02-27 | $51.48 | $51.48 | 159,850 | — | — |
| 2007-02-26 | $55.20 | $55.20 | 56,717 | — | — |
| 2007-02-23 | $55.56 | $55.56 | 42,167 | — | — |
| 2007-02-22 | $55.80 | $55.80 | 76,383 | — | — |
| 2007-02-21 | $56.46 | $56.46 | 109,183 | — | — |
| 2007-02-20 | $55.08 | $55.08 | 69,783 | — | — |
| 2007-02-16 | $54.66 | $54.66 | 69,333 | — | — |
| 2007-02-15 | $54.12 | $54.12 | 86,233 | — | — |
| 2007-02-14 | $54.72 | $54.72 | 96,583 | — | — |
| 2007-02-13 | $52.98 | $52.98 | 56,333 | — | — |
| 2007-02-12 | $52.20 | $52.20 | 68,483 | — | — |
| 2007-02-09 | $52.56 | $52.56 | 148,283 | — | — |
| 2007-02-08 | $54.48 | $54.48 | 103,800 | — | — |
| 2007-02-07 | $53.40 | $53.40 | 190,883 | — | — |
| 2007-02-06 | $51.72 | $51.72 | 149,433 | — | — |
| 2007-02-05 | $50.52 | $50.52 | 289,133 | — | — |
| 2007-02-02 | $46.80 | $46.80 | 88,167 | — | — |
| 2007-02-01 | $45.66 | $45.66 | 48,600 | — | — |
| 2007-01-31 | $45.78 | $45.78 | 43,717 | — | — |
| 2007-01-30 | $45.78 | $45.78 | 77,017 | — | — |
| 2007-01-29 | $46.02 | $46.02 | 97,350 | — | — |
| 2007-01-26 | $47.22 | $47.22 | 65,550 | — | — |
| 2007-01-25 | $47.70 | $47.70 | 92,467 | — | — |
| 2007-01-24 | $49.20 | $49.20 | 129,833 | — | — |
| 2007-01-23 | $47.88 | $47.88 | 160,017 | — | — |
| 2007-01-22 | $46.92 | $46.92 | 378,600 | — | — |
| 2007-01-19 | $54.54 | $54.54 | 63,500 | — | — |
| 2007-01-18 | $53.46 | $53.46 | 96,300 | — | — |
| 2007-01-17 | $55.56 | $55.56 | 91,217 | — | — |
| 2007-01-16 | $54.84 | $54.84 | 50,217 | — | — |
| 2007-01-12 | $53.82 | $53.82 | 61,467 | — | — |
| 2007-01-11 | $53.70 | $53.70 | 46,000 | — | — |
| 2007-01-10 | $53.28 | $53.28 | 98,750 | — | — |
| 2007-01-09 | $54.36 | $54.36 | 36,650 | — | — |
| 2007-01-08 | $54.60 | $54.60 | 48,667 | — | — |
| 2007-01-05 | $55.02 | $55.02 | 55,083 | — | — |
| 2007-01-04 | $56.94 | $56.94 | 36,983 | — | — |
| 2007-01-03 | $56.46 | $56.46 | 59,067 | — | — |