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
- 1988-07-14 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 | $28.20 | $35.48 | 16,250 | — | — |
| 2007-12-28 | $28.16 | $35.43 | 21,000 | — | — |
| 2007-12-27 | $28.82 | $36.26 | 27,950 | — | — |
| 2007-12-26 | $27.16 | $34.17 | 37,000 | — | — |
| 2007-12-24 | $27.70 | $34.85 | 12,000 | — | — |
| 2007-12-21 | $27.20 | $34.22 | 23,900 | — | — |
| 2007-12-20 | $26.78 | $33.69 | 30,700 | — | — |
| 2007-12-19 | $26.98 | $33.94 | 27,350 | — | — |
| 2007-12-18 | $26.50 | $33.34 | 43,700 | — | — |
| 2007-12-17 | $26.76 | $33.66 | 18,300 | — | — |
| 2007-12-14 | $26.66 | $33.54 | 42,950 | — | — |
| 2007-12-13 | $27.98 | $35.20 | 37,500 | — | — |
| 2007-12-12 | $28.40 | $35.73 | 62,350 | — | — |
| 2007-12-11 | $27.88 | $35.07 | 17,700 | — | — |
| 2007-12-10 | $28.34 | $35.65 | 15,150 | — | — |
| 2007-12-07 | $27.96 | $35.17 | 16,800 | — | — |
| 2007-12-06 | $26.24 | $33.01 | 22,700 | — | — |
| 2007-12-05 | $25.50 | $32.08 | 83,750 | — | — |
| 2007-12-04 | $26.04 | $32.76 | 13,550 | — | — |
| 2007-12-03 | $26.06 | $32.78 | 17,050 | — | — |
| 2007-11-30 | $25.80 | $32.46 | 89,550 | — | — |
| 2007-11-29 | $26.88 | $33.82 | 22,850 | — | — |
| 2007-11-28 | $27.62 | $34.75 | 38,450 | — | — |
| 2007-11-27 | $24.80 | $31.20 | 138,950 | — | — |
| 2007-11-26 | $31.90 | $40.13 | 46,200 | — | — |
| 2007-11-23 | $32.70 | $41.14 | 3,900 | — | — |
| 2007-11-21 | $31.56 | $39.70 | 74,050 | — | — |
| 2007-11-20 | $32.10 | $40.38 | 60,600 | — | — |
| 2007-11-19 | $31.58 | $39.73 | 50,350 | — | — |
| 2007-11-16 | $33.92 | $42.67 | 86,400 | — | — |
| 2007-11-15 | $33.82 | $42.55 | 76,000 | — | — |
| 2007-11-14 | $34.14 | $42.95 | 10,800 | — | — |
| 2007-11-13 | $35.50 | $44.66 | 39,800 | — | — |
| 2007-11-12 | $33.20 | $41.77 | 85,850 | — | — |
| 2007-11-09 | $33.92 | $42.67 | 80,800 | — | — |
| 2007-11-08 | $35.42 | $44.56 | 13,850 | — | — |
| 2007-11-07 | $35.18 | $44.26 | 18,450 | — | — |
| 2007-11-06 | $37.78 | $47.53 | 4,700 | — | — |
| 2007-11-05 | $37.40 | $47.05 | 12,100 | — | — |
| 2007-11-02 | $37.88 | $47.65 | 9,800 | — | — |
| 2007-11-01 | $37.66 | $47.38 | 13,650 | — | — |
| 2007-10-31 | $37.90 | $47.68 | 7,750 | — | — |
| 2007-10-30 | $37.62 | $47.33 | 4,500 | — | — |
| 2007-10-29 | $37.52 | $47.20 | 8,650 | — | — |
| 2007-10-26 | $37.20 | $46.80 | 8,750 | — | — |
| 2007-10-25 | $37.62 | $47.33 | 10,250 | — | — |
| 2007-10-24 | $37.88 | $47.65 | 14,400 | — | — |
| 2007-10-23 | $38.48 | $48.41 | 12,000 | — | — |
| 2007-10-22 | $37.62 | $47.33 | 20,400 | — | — |
| 2007-10-19 | $37.38 | $47.03 | 18,950 | — | — |
| 2007-10-18 | $39.32 | $49.47 | 14,100 | — | — |
| 2007-10-17 | $38.98 | $49.04 | 18,350 | — | — |
| 2007-10-16 | $38.56 | $48.51 | 5,150 | — | — |
| 2007-10-15 | $38.82 | $48.84 | 13,900 | — | — |
| 2007-10-12 | $39.18 | $49.29 | 4,200 | — | — |
| 2007-10-11 | $39.02 | $49.09 | 12,450 | — | — |
| 2007-10-10 | $38.82 | $48.84 | 16,500 | — | — |
| 2007-10-09 | $37.18 | $46.77 | 15,750 | — | — |
| 2007-10-08 | $35.44 | $44.58 | 20,450 | — | — |
| 2007-10-05 | $36.38 | $45.77 | 12,550 | — | — |
| 2007-10-04 | $35.72 | $44.94 | 11,550 | — | — |
| 2007-10-03 | $35.68 | $44.89 | 5,250 | — | — |
| 2007-10-02 | $35.50 | $44.66 | 14,300 | — | — |
| 2007-10-01 | $34.70 | $43.65 | 10,000 | — | — |
| 2007-09-28 | $34.58 | $43.50 | 7,500 | — | — |
| 2007-09-27 | $34.82 | $43.80 | 14,250 | — | — |
| 2007-09-26 | $33.44 | $42.07 | 22,850 | — | — |
| 2007-09-25 | $34.28 | $42.88 | 9,850 | — | — |
| 2007-09-24 | $33.08 | $41.38 | 21,450 | — | — |
| 2007-09-21 | $34.36 | $42.98 | 11,650 | — | — |
| 2007-09-20 | $33.42 | $41.81 | 14,650 | — | — |
| 2007-09-19 | $34.24 | $42.83 | 13,450 | — | — |
| 2007-09-18 | $34.28 | $42.88 | 43,850 | — | — |
| 2007-09-17 | $33.70 | $42.16 | 11,200 | — | — |
| 2007-09-14 | $34.74 | $43.46 | 42,550 | — | — |
| 2007-09-13 | $36.36 | $45.49 | 7,400 | — | — |
| 2007-09-12 | $36.10 | $45.16 | 9,800 | — | — |
| 2007-09-11 | $36.80 | $46.04 | 7,900 | — | — |
| 2007-09-10 | $36.10 | $45.16 | 22,450 | — | — |
| 2007-09-07 | $35.94 | $44.96 | 14,900 | — | — |
| 2007-09-06 | $37.84 | $47.34 | 19,750 | — | — |
| 2007-09-05 | $37.30 | $46.66 | 7,500 | — | — |
| 2007-09-04 | $38.72 | $48.44 | 3,200 | — | — |
| 2007-08-31 | $38.44 | $48.09 | 4,900 | — | — |
| 2007-08-30 | $38.12 | $47.69 | 12,800 | — | — |
| 2007-08-29 | $39.18 | $49.01 | 7,500 | — | — |
| 2007-08-28 | $38.06 | $47.61 | 13,900 | — | — |
| 2007-08-27 | $39.68 | $49.64 | 13,200 | — | — |
| 2007-08-24 | $39.70 | $49.66 | 7,400 | — | — |
| 2007-08-23 | $40.08 | $50.14 | 9,300 | — | — |
| 2007-08-22 | $39.56 | $49.49 | 8,850 | — | — |
| 2007-08-21 | $38.72 | $48.44 | 15,300 | — | — |
| 2007-08-20 | $39.36 | $49.24 | 14,850 | — | — |
| 2007-08-17 | $38.70 | $48.41 | 20,400 | — | — |
| 2007-08-16 | $37.70 | $47.16 | 27,450 | — | — |
| 2007-08-15 | $40.00 | $50.04 | 18,000 | — | — |
| 2007-08-14 | $39.26 | $49.11 | 15,900 | — | — |
| 2007-08-13 | $41.80 | $52.29 | 20,450 | — | — |
| 2007-08-10 | $40.30 | $50.41 | 14,650 | — | — |
| 2007-08-09 | $40.22 | $50.31 | 18,100 | — | — |
| 2007-08-08 | $42.26 | $52.87 | 25,100 | — | — |
| 2007-08-07 | $40.36 | $50.49 | 11,500 | — | — |
| 2007-08-06 | $39.52 | $49.44 | 10,400 | — | — |
| 2007-08-03 | $39.62 | $49.56 | 12,650 | — | — |
| 2007-08-02 | $40.28 | $50.39 | 29,700 | — | — |
| 2007-08-01 | $40.72 | $50.94 | 28,900 | — | — |
| 2007-07-31 | $39.88 | $49.89 | 23,200 | — | — |
| 2007-07-30 | $40.50 | $50.66 | 34,800 | — | — |
| 2007-07-27 | $39.66 | $49.61 | 83,800 | — | — |
| 2007-07-26 | $39.74 | $49.71 | 18,100 | — | — |
| 2007-07-25 | $41.98 | $52.52 | 8,050 | — | — |
| 2007-07-24 | $42.20 | $52.79 | 31,000 | — | — |
| 2007-07-23 | $44.14 | $55.22 | 23,600 | — | — |
| 2007-07-20 | $44.44 | $55.59 | 208,800 | — | — |
| 2007-07-19 | $43.48 | $54.39 | 8,900 | — | — |
| 2007-07-18 | $43.16 | $53.99 | 32,750 | — | — |
| 2007-07-17 | $44.18 | $55.27 | 22,450 | — | — |
| 2007-07-16 | $44.06 | $55.12 | 18,100 | — | — |
| 2007-07-13 | $44.82 | $56.07 | 4,200 | — | — |
| 2007-07-12 | $44.16 | $55.24 | 4,950 | — | — |
| 2007-07-11 | $43.96 | $54.99 | 74,450 | — | — |
| 2007-07-10 | $43.70 | $54.67 | 15,000 | — | — |
| 2007-07-09 | $43.64 | $54.59 | 20,600 | — | — |
| 2007-07-06 | $42.50 | $53.17 | 5,600 | — | — |
| 2007-07-05 | $42.40 | $53.04 | 23,650 | — | — |
| 2007-07-03 | $42.62 | $53.32 | 2,300 | — | — |
| 2007-07-02 | $41.98 | $52.52 | 8,150 | — | — |
| 2007-06-29 | $42.36 | $52.99 | 6,650 | — | — |
| 2007-06-28 | $41.92 | $52.44 | 7,900 | — | — |
| 2007-06-27 | $41.42 | $51.82 | 6,250 | — | — |
| 2007-06-26 | $41.20 | $51.54 | 5,400 | — | — |
| 2007-06-25 | $42.02 | $52.57 | 9,900 | — | — |
| 2007-06-22 | $42.82 | $53.57 | 12,050 | — | — |
| 2007-06-21 | $42.84 | $53.59 | 4,500 | — | — |
| 2007-06-20 | $43.48 | $54.39 | 3,250 | — | — |
| 2007-06-19 | $43.32 | $54.19 | 4,300 | — | — |
| 2007-06-18 | $43.44 | $54.34 | 11,150 | — | — |
| 2007-06-15 | $43.86 | $54.87 | 8,000 | — | — |
| 2007-06-14 | $43.28 | $54.14 | 12,500 | — | — |
| 2007-06-13 | $42.38 | $53.02 | 2,550 | — | — |
| 2007-06-12 | $42.04 | $52.59 | 5,300 | — | — |
| 2007-06-11 | $42.66 | $53.37 | 8,350 | — | — |
| 2007-06-08 | $44.22 | $55.32 | 7,750 | — | — |
| 2007-06-07 | $43.68 | $54.64 | 7,950 | — | — |
| 2007-06-06 | $45.20 | $56.54 | 13,700 | — | — |
| 2007-06-05 | $46.44 | $58.10 | 8,750 | — | — |
| 2007-06-04 | $46.72 | $58.45 | 2,750 | — | — |
| 2007-06-01 | $46.26 | $57.87 | 6,400 | — | — |
| 2007-05-31 | $45.32 | $56.69 | 6,200 | — | — |
| 2007-05-30 | $45.86 | $57.37 | 11,050 | — | — |
| 2007-05-29 | $46.50 | $56.59 | 7,700 | — | — |
| 2007-05-25 | $47.66 | $58.00 | 7,250 | — | — |
| 2007-05-24 | $47.84 | $58.22 | 16,450 | — | — |
| 2007-05-23 | $48.28 | $58.76 | 7,600 | — | — |
| 2007-05-22 | $48.96 | $59.58 | 7,200 | — | — |
| 2007-05-21 | $48.62 | $59.17 | 28,150 | — | — |
| 2007-05-18 | $48.68 | $59.24 | 5,900 | — | — |
| 2007-05-17 | $48.58 | $59.12 | 10,450 | — | — |
| 2007-05-16 | $49.18 | $59.85 | 11,700 | — | — |
| 2007-05-15 | $48.52 | $59.05 | 11,950 | — | — |
| 2007-05-14 | $48.30 | $58.78 | 6,500 | — | — |
| 2007-05-11 | $48.84 | $59.44 | 6,800 | — | — |
| 2007-05-10 | $48.68 | $59.24 | 11,600 | — | — |
| 2007-05-09 | $50.48 | $61.43 | 15,350 | — | — |
| 2007-05-08 | $50.78 | $61.80 | 6,900 | — | — |
| 2007-05-07 | $51.64 | $62.84 | 4,800 | — | — |
| 2007-05-04 | $51.20 | $62.31 | 8,250 | — | — |
| 2007-05-03 | $50.26 | $61.17 | 4,450 | — | — |
| 2007-05-02 | $50.06 | $60.92 | 8,050 | — | — |
| 2007-05-01 | $51.06 | $62.14 | 4,050 | — | — |
| 2007-04-30 | $49.78 | $60.58 | 3,300 | — | — |
| 2007-04-27 | $50.02 | $60.87 | 6,300 | — | — |
| 2007-04-26 | $49.38 | $60.09 | 8,150 | — | — |
| 2007-04-25 | $50.00 | $60.85 | 3,600 | — | — |
| 2007-04-24 | $48.80 | $59.39 | 3,450 | — | — |
| 2007-04-23 | $50.08 | $60.95 | 9,050 | — | — |
| 2007-04-20 | $50.38 | $61.31 | 7,400 | — | — |
| 2007-04-19 | $50.44 | $61.38 | 7,950 | — | — |
| 2007-04-18 | $49.56 | $60.31 | 16,100 | — | — |
| 2007-04-17 | $50.86 | $61.90 | 2,250 | — | — |
| 2007-04-16 | $50.08 | $60.95 | 4,000 | — | — |
| 2007-04-13 | $49.72 | $60.51 | 6,450 | — | — |
| 2007-04-12 | $50.32 | $61.24 | 6,650 | — | — |
| 2007-04-11 | $49.96 | $60.80 | 1,900 | — | — |
| 2007-04-10 | $49.92 | $60.75 | 2,750 | — | — |
| 2007-04-09 | $49.78 | $60.58 | 2,250 | — | — |
| 2007-04-05 | $49.96 | $60.80 | 17,200 | — | — |
| 2007-04-04 | $50.30 | $61.21 | 12,900 | — | — |
| 2007-04-03 | $50.48 | $61.43 | 15,350 | — | — |
| 2007-04-02 | $50.72 | $61.73 | 4,000 | — | — |
| 2007-03-30 | $50.10 | $60.97 | 2,450 | — | — |
| 2007-03-29 | $48.70 | $59.27 | 5,800 | — | — |
| 2007-03-28 | $48.40 | $58.90 | 9,100 | — | — |
| 2007-03-27 | $49.16 | $59.83 | 12,350 | — | — |
| 2007-03-26 | $47.50 | $57.81 | 9,050 | — | — |
| 2007-03-23 | $48.16 | $58.61 | 5,400 | — | — |
| 2007-03-22 | $48.26 | $58.73 | 4,550 | — | — |
| 2007-03-21 | $48.50 | $59.02 | 9,050 | — | — |
| 2007-03-20 | $47.38 | $57.66 | 3,700 | — | — |
| 2007-03-19 | $46.44 | $56.52 | 5,350 | — | — |
| 2007-03-16 | $45.90 | $55.86 | 13,650 | — | — |
| 2007-03-15 | $46.16 | $56.18 | 8,650 | — | — |
| 2007-03-14 | $45.42 | $55.28 | 6,350 | — | — |
| 2007-03-13 | $44.92 | $54.67 | 2,950 | — | — |
| 2007-03-12 | $46.72 | $56.86 | 4,250 | — | — |
| 2007-03-09 | $46.30 | $56.35 | 1,300 | — | — |
| 2007-03-08 | $45.58 | $55.47 | 2,000 | — | — |
| 2007-03-07 | $45.48 | $55.35 | 2,300 | — | — |
| 2007-03-06 | $45.26 | $55.08 | 3,200 | — | — |
| 2007-03-05 | $44.06 | $53.62 | 5,900 | — | — |
| 2007-03-02 | $44.58 | $54.25 | 4,300 | — | — |
| 2007-03-01 | $45.50 | $55.37 | 2,500 | — | — |
| 2007-02-28 | $46.46 | $56.54 | 4,500 | — | — |
| 2007-02-27 | $45.88 | $55.83 | 4,600 | — | — |
| 2007-02-26 | $47.30 | $57.56 | 4,650 | — | — |
| 2007-02-23 | $47.10 | $57.32 | 6,350 | — | — |
| 2007-02-22 | $47.40 | $57.68 | 4,600 | — | — |
| 2007-02-21 | $47.88 | $58.27 | 5,850 | — | — |
| 2007-02-20 | $47.66 | $58.00 | 2,700 | — | — |
| 2007-02-16 | $47.90 | $58.29 | 2,400 | — | — |
| 2007-02-15 | $48.32 | $58.80 | 4,750 | — | — |
| 2007-02-14 | $48.88 | $59.49 | 2,750 | — | — |
| 2007-02-13 | $47.80 | $58.17 | 5,200 | — | — |
| 2007-02-12 | $48.66 | $59.22 | 4,700 | — | — |
| 2007-02-09 | $48.78 | $59.36 | 13,350 | — | — |
| 2007-02-08 | $49.14 | $59.80 | 2,950 | — | — |
| 2007-02-07 | $49.26 | $59.95 | 3,600 | — | — |
| 2007-02-06 | $49.36 | $60.07 | 5,300 | — | — |
| 2007-02-05 | $48.86 | $59.46 | 3,000 | — | — |
| 2007-02-02 | $48.62 | $59.17 | 4,500 | — | — |
| 2007-02-01 | $48.60 | $59.15 | 11,250 | — | — |
| 2007-01-31 | $47.84 | $58.22 | 3,900 | — | — |
| 2007-01-30 | $47.88 | $58.27 | 3,200 | — | — |
| 2007-01-29 | $47.12 | $57.34 | 5,100 | — | — |
| 2007-01-26 | $47.54 | $57.86 | 4,200 | — | — |
| 2007-01-25 | $47.90 | $58.29 | 6,800 | — | — |
| 2007-01-24 | $47.30 | $57.56 | 6,550 | — | — |
| 2007-01-23 | $48.26 | $58.73 | 8,750 | — | — |
| 2007-01-22 | $47.88 | $58.27 | 2,400 | — | — |
| 2007-01-19 | $48.04 | $58.46 | 2,450 | — | — |
| 2007-01-18 | $47.82 | $58.20 | 2,400 | — | — |
| 2007-01-17 | $47.80 | $58.17 | 6,350 | — | — |
| 2007-01-16 | $47.52 | $57.83 | 5,950 | — | — |
| 2007-01-12 | $48.04 | $58.46 | 3,550 | — | — |
| 2007-01-11 | $47.50 | $57.81 | 14,300 | — | — |
| 2007-01-10 | $47.44 | $57.73 | 4,150 | — | — |
| 2007-01-09 | $48.28 | $58.76 | 14,700 | — | — |
| 2007-01-08 | $48.20 | $58.66 | 19,000 | — | — |
| 2007-01-05 | $47.98 | $58.39 | 2,700 | — | — |
| 2007-01-04 | $47.70 | $58.05 | 8,700 | — | — |
| 2007-01-03 | $47.74 | $58.10 | 4,750 | — | — |