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
- 2003-10-07 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 | $42.75 | $44.47 | 1,811 | — | — |
| 2007-12-28 | $39.41 | $41.00 | 153 | — | — |
| 2007-12-27 | $40.08 | $41.69 | 1,530 | — | — |
| 2007-12-26 | $41.57 | $43.24 | 5,993 | — | — |
| 2007-12-24 | $42.39 | $44.10 | 0 | — | — |
| 2007-12-21 | $42.39 | $44.10 | 383 | — | — |
| 2007-12-20 | $42.35 | $44.06 | 51 | — | — |
| 2007-12-19 | $42.16 | $43.86 | 102 | — | — |
| 2007-12-18 | $43.14 | $44.88 | 0 | — | — |
| 2007-12-17 | $43.14 | $44.88 | 0 | — | — |
| 2007-12-14 | $43.14 | $44.88 | 0 | — | — |
| 2007-12-13 | $43.14 | $44.88 | 0 | — | — |
| 2007-12-12 | $43.14 | $44.88 | 102 | — | — |
| 2007-12-11 | $42.75 | $44.18 | 10,277 | — | — |
| 2007-12-10 | $43.14 | $44.59 | 3,570 | — | — |
| 2007-12-07 | $42.94 | $44.39 | 383 | — | — |
| 2007-12-06 | $43.14 | $44.59 | 0 | — | — |
| 2007-12-05 | $43.14 | $44.59 | 0 | — | — |
| 2007-12-04 | $43.14 | $44.59 | 281 | — | — |
| 2007-12-03 | $42.75 | $44.18 | 638 | — | — |
| 2007-11-30 | $43.14 | $44.59 | 0 | — | — |
| 2007-11-29 | $43.14 | $44.59 | 765 | — | — |
| 2007-11-28 | $43.29 | $44.75 | 10,710 | — | — |
| 2007-11-27 | $43.14 | $44.59 | 587 | — | — |
| 2007-11-26 | $43.92 | $45.40 | 332 | — | — |
| 2007-11-23 | $44.12 | $45.60 | 77 | — | — |
| 2007-11-21 | $43.14 | $44.59 | 281 | — | — |
| 2007-11-20 | $43.14 | $44.59 | 255 | — | — |
| 2007-11-19 | $43.14 | $44.59 | 1,275 | — | — |
| 2007-11-16 | $43.14 | $44.59 | 3,621 | — | — |
| 2007-11-15 | $44.51 | $46.01 | 0 | — | — |
| 2007-11-14 | $44.51 | $46.01 | 281 | — | — |
| 2007-11-13 | $43.14 | $44.59 | 0 | — | — |
| 2007-11-12 | $43.14 | $44.59 | 153 | — | — |
| 2007-11-09 | $43.14 | $44.59 | 3,570 | — | — |
| 2007-11-08 | $43.14 | $44.59 | 230 | — | — |
| 2007-11-07 | $44.51 | $46.01 | 7,268 | — | — |
| 2007-11-06 | $44.71 | $46.21 | 102 | — | — |
| 2007-11-05 | $43.92 | $45.40 | 102 | — | — |
| 2007-11-02 | $44.55 | $46.05 | 459 | — | — |
| 2007-11-01 | $45.49 | $47.02 | 0 | — | — |
| 2007-10-31 | $45.49 | $47.02 | 51 | — | — |
| 2007-10-30 | $45.69 | $47.22 | 6,375 | — | — |
| 2007-10-29 | $45.49 | $47.02 | 26 | — | — |
| 2007-10-26 | $45.49 | $47.02 | 26 | — | — |
| 2007-10-25 | $45.49 | $47.02 | 3,978 | — | — |
| 2007-10-24 | $45.69 | $47.22 | 3,800 | — | — |
| 2007-10-23 | $45.53 | $47.06 | 13,923 | — | — |
| 2007-10-22 | $46.08 | $47.63 | 0 | — | — |
| 2007-10-19 | $46.08 | $47.63 | 3,749 | — | — |
| 2007-10-18 | $47.06 | $48.64 | 179 | — | — |
| 2007-10-17 | $46.67 | $48.24 | 434 | — | — |
| 2007-10-16 | $47.06 | $48.64 | 995 | — | — |
| 2007-10-15 | $47.45 | $49.05 | 1,632 | — | — |
| 2007-10-12 | $48.04 | $49.66 | 1,071 | — | — |
| 2007-10-11 | $46.86 | $48.44 | 102 | — | — |
| 2007-10-10 | $46.67 | $48.24 | 0 | — | — |
| 2007-10-09 | $46.67 | $48.24 | 128 | — | — |
| 2007-10-08 | $46.67 | $48.24 | 255 | — | — |
| 2007-10-05 | $47.84 | $49.45 | 383 | — | — |
| 2007-10-04 | $46.67 | $48.24 | 10,608 | — | — |
| 2007-10-03 | $46.67 | $48.24 | 0 | — | — |
| 2007-10-02 | $46.67 | $48.24 | 4,488 | — | — |
| 2007-10-01 | $48.63 | $50.26 | 0 | — | — |
| 2007-09-28 | $48.63 | $50.26 | 357 | — | — |
| 2007-09-27 | $48.43 | $50.06 | 0 | — | — |
| 2007-09-26 | $48.43 | $50.06 | 26 | — | — |
| 2007-09-25 | $46.08 | $47.63 | 714 | — | — |
| 2007-09-24 | $46.27 | $47.83 | 740 | — | — |
| 2007-09-21 | $46.16 | $47.71 | 561 | — | — |
| 2007-09-20 | $46.27 | $47.83 | 459 | — | — |
| 2007-09-19 | $49.02 | $50.67 | 0 | — | — |
| 2007-09-18 | $49.02 | $50.67 | 153 | — | — |
| 2007-09-17 | $48.04 | $49.66 | 0 | — | — |
| 2007-09-14 | $48.04 | $49.66 | 1,148 | — | — |
| 2007-09-13 | $46.08 | $47.43 | 765 | — | — |
| 2007-09-12 | $45.69 | $47.02 | 332 | — | — |
| 2007-09-11 | $48.82 | $50.25 | 638 | — | — |
| 2007-09-10 | $48.04 | $49.44 | 0 | — | — |
| 2007-09-07 | $48.04 | $49.44 | 0 | — | — |
| 2007-09-06 | $48.04 | $49.44 | 0 | — | — |
| 2007-09-05 | $48.04 | $49.44 | 0 | — | — |
| 2007-09-04 | $48.04 | $49.44 | 0 | — | — |
| 2007-08-31 | $48.04 | $49.44 | 0 | — | — |
| 2007-08-30 | $48.04 | $49.44 | 0 | — | — |
| 2007-08-29 | $48.04 | $49.44 | 0 | — | — |
| 2007-08-28 | $48.04 | $49.44 | 1,964 | — | — |
| 2007-08-27 | $49.02 | $50.45 | 0 | — | — |
| 2007-08-24 | $49.02 | $50.45 | 0 | — | — |
| 2007-08-23 | $49.02 | $50.45 | 0 | — | — |
| 2007-08-22 | $49.02 | $50.45 | 26 | — | — |
| 2007-08-21 | $49.02 | $50.45 | 0 | — | — |
| 2007-08-20 | $49.02 | $50.45 | 179 | — | — |
| 2007-08-17 | $45.10 | $46.42 | 3,137 | — | — |
| 2007-08-16 | $46.86 | $48.23 | 51 | — | — |
| 2007-08-15 | $47.06 | $48.43 | 179 | — | — |
| 2007-08-14 | $46.86 | $48.23 | 1,454 | — | — |
| 2007-08-13 | $48.82 | $50.25 | 765 | — | — |
| 2007-08-10 | $49.41 | $50.86 | 612 | — | — |
| 2007-08-09 | $50.20 | $51.66 | 587 | — | — |
| 2007-08-08 | $50.98 | $52.47 | 2,270 | — | — |
| 2007-08-07 | $48.98 | $50.41 | 3,009 | — | — |
| 2007-08-06 | $50.20 | $51.66 | 0 | — | — |
| 2007-08-03 | $50.20 | $51.66 | 1,020 | — | — |
| 2007-08-02 | $50.98 | $52.47 | 3,876 | — | — |
| 2007-08-01 | $49.41 | $50.86 | 357 | — | — |
| 2007-07-31 | $49.80 | $51.26 | 765 | — | — |
| 2007-07-30 | $50.78 | $52.27 | 791 | — | — |
| 2007-07-27 | $48.63 | $50.05 | 689 | — | — |
| 2007-07-26 | $45.10 | $46.42 | 2,831 | — | — |
| 2007-07-25 | $44.31 | $45.61 | 1,760 | — | — |
| 2007-07-24 | $42.94 | $44.20 | 2,576 | — | — |
| 2007-07-23 | $49.37 | $50.82 | 638 | — | — |
| 2007-07-20 | $50.59 | $52.07 | 842 | — | — |
| 2007-07-19 | $51.96 | $53.48 | 8,721 | — | — |
| 2007-07-18 | $53.14 | $54.69 | 1,275 | — | — |
| 2007-07-17 | $53.14 | $54.69 | 357 | — | — |
| 2007-07-16 | $53.14 | $54.69 | 179 | — | — |
| 2007-07-13 | $53.33 | $54.89 | 1,046 | — | — |
| 2007-07-12 | $53.92 | $55.50 | 383 | — | — |
| 2007-07-11 | $53.14 | $54.69 | 1,734 | — | — |
| 2007-07-10 | $53.92 | $55.50 | 10,404 | — | — |
| 2007-07-09 | $54.90 | $56.51 | 1,836 | — | — |
| 2007-07-06 | $54.90 | $56.51 | 357 | — | — |
| 2007-07-05 | $54.90 | $56.51 | 0 | — | — |
| 2007-07-03 | $54.90 | $56.51 | 714 | — | — |
| 2007-07-02 | $56.86 | $58.53 | 0 | — | — |
| 2007-06-29 | $56.86 | $58.53 | 0 | — | — |
| 2007-06-28 | $56.86 | $58.53 | 51 | — | — |
| 2007-06-27 | $56.08 | $57.72 | 281 | — | — |
| 2007-06-26 | $56.82 | $58.48 | 306 | — | — |
| 2007-06-25 | $56.08 | $57.72 | 332 | — | — |
| 2007-06-22 | $56.86 | $58.53 | 128 | — | — |
| 2007-06-21 | $57.84 | $59.53 | 0 | — | — |
| 2007-06-20 | $57.84 | $59.53 | 0 | — | — |
| 2007-06-19 | $57.84 | $59.53 | 26 | — | — |
| 2007-06-18 | $57.65 | $59.33 | 0 | — | — |
| 2007-06-15 | $57.65 | $59.33 | 561 | — | — |
| 2007-06-14 | $57.84 | $59.53 | 179 | — | — |
| 2007-06-13 | $57.84 | $59.33 | 0 | — | — |
| 2007-06-12 | $57.84 | $59.33 | 2,805 | — | — |
| 2007-06-11 | $58.82 | $60.34 | 0 | — | — |
| 2007-06-08 | $58.82 | $60.34 | 51 | — | — |
| 2007-06-07 | $59.22 | $60.74 | 51 | — | — |
| 2007-06-06 | $58.82 | $60.34 | 0 | — | — |
| 2007-06-05 | $58.82 | $60.34 | 408 | — | — |
| 2007-06-04 | $58.82 | $60.34 | 0 | — | — |
| 2007-06-01 | $58.82 | $60.34 | 434 | — | — |
| 2007-05-31 | $59.02 | $60.54 | 255 | — | — |
| 2007-05-30 | $59.61 | $61.14 | 179 | — | — |
| 2007-05-29 | $59.41 | $60.94 | 255 | — | — |
| 2007-05-25 | $59.41 | $60.94 | 0 | — | — |
| 2007-05-24 | $59.41 | $60.94 | 0 | — | — |
| 2007-05-23 | $59.41 | $60.94 | 0 | — | — |
| 2007-05-22 | $59.41 | $60.94 | 255 | — | — |
| 2007-05-21 | $59.41 | $60.94 | 638 | — | — |
| 2007-05-18 | $59.61 | $61.14 | 383 | — | — |
| 2007-05-17 | $59.80 | $61.34 | 1,071 | — | — |
| 2007-05-16 | $59.65 | $61.18 | 1,938 | — | — |
| 2007-05-15 | $59.25 | $60.78 | 0 | — | — |
| 2007-05-14 | $59.25 | $60.78 | 281 | — | — |
| 2007-05-11 | $59.61 | $61.14 | 0 | — | — |
| 2007-05-10 | $59.61 | $61.14 | 0 | — | — |
| 2007-05-09 | $59.61 | $61.14 | 0 | — | — |
| 2007-05-08 | $59.61 | $61.14 | 306 | — | — |
| 2007-05-07 | $59.22 | $60.74 | 0 | — | — |
| 2007-05-04 | $59.22 | $60.74 | 357 | — | — |
| 2007-05-03 | $59.61 | $61.14 | 0 | — | — |
| 2007-05-02 | $59.61 | $61.14 | 816 | — | — |
| 2007-05-01 | $59.22 | $60.74 | 3,060 | — | — |
| 2007-04-30 | $59.61 | $61.14 | 714 | — | — |
| 2007-04-27 | $59.61 | $61.14 | 0 | — | — |
| 2007-04-26 | $59.61 | $61.14 | 663 | — | — |
| 2007-04-25 | $60.00 | $61.54 | 459 | — | — |
| 2007-04-24 | $60.00 | $61.54 | 408 | — | — |
| 2007-04-23 | $59.41 | $60.94 | 510 | — | — |
| 2007-04-20 | $59.80 | $61.34 | 51 | — | — |
| 2007-04-19 | $58.86 | $60.38 | 332 | — | — |
| 2007-04-18 | $59.02 | $60.54 | 383 | — | — |
| 2007-04-17 | $59.80 | $61.34 | 485 | — | — |
| 2007-04-16 | $58.82 | $60.34 | 128 | — | — |
| 2007-04-13 | $58.82 | $60.34 | 77 | — | — |
| 2007-04-12 | $58.04 | $59.53 | 0 | — | — |
| 2007-04-11 | $58.04 | $59.53 | 1,556 | — | — |
| 2007-04-10 | $59.80 | $61.34 | 128 | — | — |
| 2007-04-09 | $59.61 | $61.14 | 765 | — | — |
| 2007-04-05 | $58.24 | $59.73 | 153 | — | — |
| 2007-04-04 | $58.24 | $59.73 | 306 | — | — |
| 2007-04-03 | $58.24 | $59.73 | 26 | — | — |
| 2007-04-02 | $58.24 | $59.73 | 612 | — | — |
| 2007-03-30 | $57.84 | $59.33 | 0 | — | — |
| 2007-03-29 | $57.84 | $59.33 | 0 | — | — |
| 2007-03-28 | $57.84 | $59.33 | 179 | — | — |
| 2007-03-27 | $57.84 | $59.33 | 0 | — | — |
| 2007-03-26 | $57.84 | $59.33 | 179 | — | — |
| 2007-03-23 | $57.25 | $58.73 | 0 | — | — |
| 2007-03-22 | $57.25 | $58.73 | 102 | — | — |
| 2007-03-21 | $57.25 | $58.73 | 459 | — | — |
| 2007-03-20 | $55.88 | $57.32 | 510 | — | — |
| 2007-03-19 | $58.04 | $59.53 | 153 | — | — |
| 2007-03-16 | $58.43 | $59.94 | 77 | — | — |
| 2007-03-15 | $58.82 | $60.34 | 0 | — | — |
| 2007-03-14 | $58.82 | $60.34 | 536 | — | — |
| 2007-03-13 | $58.82 | $60.14 | 281 | — | — |
| 2007-03-12 | $58.82 | $60.14 | 536 | — | — |
| 2007-03-09 | $58.82 | $60.14 | 102 | — | — |
| 2007-03-08 | $58.63 | $59.94 | 0 | — | — |
| 2007-03-07 | $58.63 | $59.94 | 1,785 | — | — |
| 2007-03-06 | $58.82 | $60.14 | 0 | — | — |
| 2007-03-05 | $58.82 | $60.14 | 357 | — | — |
| 2007-03-02 | $59.80 | $61.14 | 765 | — | — |
| 2007-03-01 | $59.76 | $61.10 | 77 | — | — |
| 2007-02-28 | $59.22 | $60.54 | 2,831 | — | — |
| 2007-02-27 | $59.80 | $61.14 | 714 | — | — |
| 2007-02-26 | $60.78 | $62.14 | 230 | — | — |
| 2007-02-23 | $60.78 | $62.14 | 0 | — | — |
| 2007-02-22 | $60.78 | $62.14 | 51 | — | — |
| 2007-02-21 | $60.78 | $62.14 | 102 | — | — |
| 2007-02-20 | $60.78 | $62.14 | 485 | — | — |
| 2007-02-16 | $60.78 | $62.14 | 485 | — | — |
| 2007-02-15 | $61.76 | $63.14 | 204 | — | — |
| 2007-02-14 | $59.61 | $60.94 | 1,020 | — | — |
| 2007-02-13 | $61.37 | $62.74 | 5,253 | — | — |
| 2007-02-12 | $62.75 | $64.15 | 51 | — | — |
| 2007-02-09 | $62.75 | $64.15 | 255 | — | — |
| 2007-02-08 | $62.75 | $64.15 | 153 | — | — |
| 2007-02-07 | $62.55 | $63.95 | 3,264 | — | — |
| 2007-02-06 | $63.14 | $64.55 | 5,942 | — | — |
| 2007-02-05 | $61.76 | $63.14 | 3,927 | — | — |
| 2007-02-02 | $63.73 | $65.15 | 1,428 | — | — |
| 2007-02-01 | $63.73 | $65.15 | 332 | — | — |
| 2007-01-31 | $64.71 | $66.15 | 128 | — | — |
| 2007-01-30 | $64.71 | $66.15 | 102 | — | — |
| 2007-01-29 | $64.71 | $66.15 | 51 | — | — |
| 2007-01-26 | $63.53 | $64.95 | 0 | — | — |
| 2007-01-25 | $63.53 | $64.95 | 128 | — | — |
| 2007-01-24 | $64.31 | $65.75 | 536 | — | — |
| 2007-01-23 | $63.73 | $65.15 | 2,678 | — | — |
| 2007-01-22 | $62.98 | $64.39 | 102 | — | — |
| 2007-01-19 | $63.73 | $65.15 | 434 | — | — |
| 2007-01-18 | $63.92 | $65.35 | 51 | — | — |
| 2007-01-17 | $63.92 | $65.35 | 4,157 | — | — |
| 2007-01-16 | $63.33 | $64.75 | 459 | — | — |
| 2007-01-12 | $62.75 | $64.15 | 561 | — | — |
| 2007-01-11 | $62.75 | $64.15 | 1,505 | — | — |
| 2007-01-10 | $63.73 | $65.15 | 51 | — | — |
| 2007-01-09 | $64.31 | $65.75 | 944 | — | — |
| 2007-01-08 | $63.73 | $65.15 | 791 | — | — |
| 2007-01-05 | $63.73 | $65.15 | 944 | — | — |
| 2007-01-04 | $63.65 | $65.07 | 77 | — | — |
| 2007-01-03 | $64.71 | $66.15 | 0 | — | — |