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
- 1986-06-02 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 | $35.27 | $103.84 | 25,960 | — | — |
| 2007-12-28 | $36.14 | $106.38 | 22,770 | — | — |
| 2007-12-27 | $37.00 | $108.93 | 23,100 | — | — |
| 2007-12-26 | $38.32 | $112.81 | 27,060 | — | — |
| 2007-12-24 | $38.64 | $113.74 | 7,810 | — | — |
| 2007-12-21 | $38.64 | $113.74 | 73,810 | — | — |
| 2007-12-20 | $37.34 | $109.92 | 12,870 | — | — |
| 2007-12-19 | $36.50 | $107.45 | 19,360 | — | — |
| 2007-12-18 | $36.77 | $108.26 | 26,070 | — | — |
| 2007-12-17 | $34.86 | $102.64 | 18,590 | — | — |
| 2007-12-14 | $35.86 | $105.58 | 21,890 | — | — |
| 2007-12-13 | $36.93 | $108.71 | 32,560 | — | — |
| 2007-12-12 | $37.14 | $109.33 | 26,730 | — | — |
| 2007-12-11 | $37.45 | $110.24 | 31,790 | — | — |
| 2007-12-10 | $38.29 | $112.73 | 16,500 | — | — |
| 2007-12-07 | $37.95 | $111.74 | 23,980 | — | — |
| 2007-12-06 | $38.00 | $111.87 | 32,010 | — | — |
| 2007-12-05 | $37.27 | $109.73 | 21,120 | — | — |
| 2007-12-04 | $36.23 | $106.65 | 30,250 | — | — |
| 2007-12-03 | $38.36 | $112.94 | 18,040 | — | — |
| 2007-11-30 | $38.68 | $113.88 | 34,540 | — | — |
| 2007-11-29 | $37.27 | $109.73 | 24,200 | — | — |
| 2007-11-28 | $39.13 | $115.19 | 39,160 | — | — |
| 2007-11-27 | $36.69 | $108.02 | 25,850 | — | — |
| 2007-11-26 | $34.86 | $102.64 | 30,910 | — | — |
| 2007-11-23 | $37.64 | $110.80 | 14,190 | — | — |
| 2007-11-21 | $35.95 | $105.85 | 21,450 | — | — |
| 2007-11-20 | $37.50 | $110.40 | 42,900 | — | — |
| 2007-11-19 | $37.12 | $109.27 | 27,940 | — | — |
| 2007-11-16 | $37.45 | $110.26 | 23,430 | — | — |
| 2007-11-15 | $37.79 | $111.25 | 20,680 | — | — |
| 2007-11-14 | $39.00 | $114.81 | 19,470 | — | — |
| 2007-11-13 | $38.73 | $114.01 | 37,730 | — | — |
| 2007-11-12 | $37.77 | $111.20 | 20,680 | — | — |
| 2007-11-09 | $36.00 | $105.98 | 31,570 | — | — |
| 2007-11-08 | $37.45 | $110.26 | 22,660 | — | — |
| 2007-11-07 | $36.27 | $106.78 | 26,620 | — | — |
| 2007-11-06 | $36.41 | $107.19 | 25,630 | — | — |
| 2007-11-05 | $37.68 | $110.93 | 44,440 | — | — |
| 2007-11-02 | $35.52 | $104.56 | 33,440 | — | — |
| 2007-11-01 | $34.45 | $101.43 | 42,240 | — | — |
| 2007-10-31 | $37.76 | $111.17 | 89,320 | — | — |
| 2007-10-30 | $37.05 | $108.20 | 26,510 | — | — |
| 2007-10-29 | $36.23 | $105.81 | 16,720 | — | — |
| 2007-10-26 | $36.33 | $106.11 | 14,850 | — | — |
| 2007-10-25 | $34.41 | $100.50 | 16,170 | — | — |
| 2007-10-24 | $33.91 | $99.04 | 24,090 | — | — |
| 2007-10-23 | $33.40 | $97.56 | 15,730 | — | — |
| 2007-10-22 | $32.65 | $95.35 | 30,800 | — | — |
| 2007-10-19 | $31.50 | $92.01 | 36,080 | — | — |
| 2007-10-18 | $33.18 | $96.92 | 19,580 | — | — |
| 2007-10-17 | $33.98 | $99.26 | 18,590 | — | — |
| 2007-10-16 | $34.91 | $101.96 | 18,260 | — | — |
| 2007-10-15 | $35.05 | $102.36 | 29,480 | — | — |
| 2007-10-12 | $36.32 | $106.08 | 28,930 | — | — |
| 2007-10-11 | $37.14 | $108.47 | 17,160 | — | — |
| 2007-10-10 | $36.86 | $107.67 | 63,910 | — | — |
| 2007-10-09 | $37.26 | $108.84 | 9,130 | — | — |
| 2007-10-08 | $36.50 | $106.61 | 11,330 | — | — |
| 2007-10-05 | $37.64 | $109.93 | 20,020 | — | — |
| 2007-10-04 | $36.64 | $107.01 | 14,080 | — | — |
| 2007-10-03 | $36.64 | $107.01 | 26,510 | — | — |
| 2007-10-02 | $37.49 | $109.50 | 28,270 | — | — |
| 2007-10-01 | $36.27 | $105.95 | 16,170 | — | — |
| 2007-09-28 | $36.09 | $105.42 | 16,940 | — | — |
| 2007-09-27 | $36.68 | $107.14 | 16,390 | — | — |
| 2007-09-26 | $36.50 | $106.61 | 21,010 | — | — |
| 2007-09-25 | $36.15 | $105.60 | 15,840 | — | — |
| 2007-09-24 | $34.85 | $101.78 | 13,420 | — | — |
| 2007-09-21 | $36.68 | $107.14 | 33,660 | — | — |
| 2007-09-20 | $36.37 | $106.24 | 21,340 | — | — |
| 2007-09-19 | $37.23 | $108.73 | 29,590 | — | — |
| 2007-09-18 | $36.16 | $105.63 | 25,300 | — | — |
| 2007-09-17 | $34.08 | $99.55 | 12,100 | — | — |
| 2007-09-14 | $34.99 | $102.20 | 19,580 | — | — |
| 2007-09-13 | $35.23 | $102.89 | 11,770 | — | — |
| 2007-09-12 | $33.82 | $98.78 | 22,550 | — | — |
| 2007-09-11 | $34.45 | $100.64 | 21,670 | — | — |
| 2007-09-10 | $32.68 | $95.46 | 21,120 | — | — |
| 2007-09-07 | $32.45 | $94.79 | 18,480 | — | — |
| 2007-09-06 | $33.73 | $98.51 | 10,450 | — | — |
| 2007-09-05 | $33.32 | $97.32 | 16,280 | — | — |
| 2007-09-04 | $34.91 | $101.96 | 19,030 | — | — |
| 2007-08-31 | $35.09 | $102.49 | 10,010 | — | — |
| 2007-08-30 | $34.05 | $99.44 | 6,600 | — | — |
| 2007-08-29 | $34.45 | $100.64 | 16,720 | — | — |
| 2007-08-28 | $32.73 | $95.59 | 15,950 | — | — |
| 2007-08-27 | $35.05 | $102.36 | 11,440 | — | — |
| 2007-08-24 | $36.26 | $105.92 | 15,070 | — | — |
| 2007-08-23 | $35.50 | $103.69 | 13,970 | — | — |
| 2007-08-22 | $37.45 | $109.37 | 15,620 | — | — |
| 2007-08-21 | $35.59 | $103.95 | 26,180 | — | — |
| 2007-08-20 | $37.70 | $110.12 | 42,350 | — | — |
| 2007-08-17 | $38.08 | $111.23 | 50,050 | — | — |
| 2007-08-16 | $36.29 | $106.00 | 48,070 | — | — |
| 2007-08-15 | $33.36 | $97.45 | 15,180 | — | — |
| 2007-08-14 | $32.95 | $96.25 | 18,810 | — | — |
| 2007-08-13 | $34.43 | $100.56 | 29,040 | — | — |
| 2007-08-10 | $34.41 | $100.50 | 40,260 | — | — |
| 2007-08-09 | $32.52 | $94.98 | 23,320 | — | — |
| 2007-08-08 | $32.14 | $93.86 | 35,090 | — | — |
| 2007-08-07 | $30.58 | $89.32 | 16,170 | — | — |
| 2007-08-06 | $29.36 | $85.77 | 25,300 | — | — |
| 2007-08-03 | $27.91 | $81.52 | 22,990 | — | — |
| 2007-08-02 | $30.64 | $89.48 | 14,850 | — | — |
| 2007-08-01 | $29.64 | $86.56 | 28,160 | — | — |
| 2007-07-31 | $28.91 | $84.44 | 25,080 | — | — |
| 2007-07-30 | $30.18 | $87.31 | 12,100 | — | — |
| 2007-07-27 | $30.34 | $87.75 | 36,740 | — | — |
| 2007-07-26 | $30.09 | $87.04 | 35,860 | — | — |
| 2007-07-25 | $30.55 | $88.36 | 36,080 | — | — |
| 2007-07-24 | $29.34 | $84.86 | 48,070 | — | — |
| 2007-07-23 | $30.42 | $87.99 | 24,860 | — | — |
| 2007-07-20 | $30.65 | $88.67 | 46,310 | — | — |
| 2007-07-19 | $32.40 | $93.72 | 12,100 | — | — |
| 2007-07-18 | $32.27 | $93.35 | 22,550 | — | — |
| 2007-07-17 | $32.58 | $94.25 | 22,880 | — | — |
| 2007-07-16 | $32.49 | $93.99 | 23,980 | — | — |
| 2007-07-13 | $33.50 | $96.90 | 16,390 | — | — |
| 2007-07-12 | $34.35 | $99.38 | 18,150 | — | — |
| 2007-07-11 | $32.55 | $94.14 | 23,210 | — | — |
| 2007-07-10 | $32.37 | $93.64 | 35,310 | — | — |
| 2007-07-09 | $34.00 | $98.35 | 15,730 | — | — |
| 2007-07-06 | $34.91 | $100.98 | 11,660 | — | — |
| 2007-07-05 | $34.23 | $99.01 | 6,490 | — | — |
| 2007-07-03 | $34.27 | $99.14 | 5,170 | — | — |
| 2007-07-02 | $34.18 | $98.88 | 11,440 | — | — |
| 2007-06-29 | $34.00 | $98.35 | 20,130 | — | — |
| 2007-06-28 | $34.17 | $98.85 | 11,440 | — | — |
| 2007-06-27 | $34.45 | $99.67 | 26,730 | — | — |
| 2007-06-26 | $33.96 | $98.25 | 34,210 | — | — |
| 2007-06-25 | $35.04 | $101.35 | 10,890 | — | — |
| 2007-06-22 | $35.45 | $102.56 | 43,560 | — | — |
| 2007-06-21 | $36.45 | $105.45 | 20,790 | — | — |
| 2007-06-20 | $36.59 | $105.85 | 18,700 | — | — |
| 2007-06-19 | $35.91 | $103.87 | 11,110 | — | — |
| 2007-06-18 | $35.54 | $102.80 | 11,220 | — | — |
| 2007-06-15 | $35.86 | $103.74 | 43,120 | — | — |
| 2007-06-14 | $35.34 | $102.22 | 16,720 | — | — |
| 2007-06-13 | $34.61 | $100.11 | 15,730 | — | — |
| 2007-06-12 | $33.49 | $96.88 | 21,560 | — | — |
| 2007-06-11 | $34.37 | $99.43 | 15,620 | — | — |
| 2007-06-08 | $33.47 | $96.83 | 9,240 | — | — |
| 2007-06-07 | $33.00 | $95.46 | 18,040 | — | — |
| 2007-06-06 | $32.99 | $95.43 | 18,370 | — | — |
| 2007-06-05 | $33.36 | $96.51 | 18,150 | — | — |
| 2007-06-04 | $33.65 | $97.33 | 20,460 | — | — |
| 2007-06-01 | $34.29 | $99.19 | 9,460 | — | — |
| 2007-05-31 | $33.91 | $98.09 | 32,450 | — | — |
| 2007-05-30 | $33.89 | $98.04 | 35,090 | — | — |
| 2007-05-29 | $33.95 | $98.22 | 16,390 | — | — |
| 2007-05-25 | $33.68 | $97.43 | 16,610 | — | — |
| 2007-05-24 | $33.38 | $96.56 | 22,660 | — | — |
| 2007-05-23 | $33.77 | $97.69 | 19,140 | — | — |
| 2007-05-22 | $33.77 | $97.69 | 12,430 | — | — |
| 2007-05-21 | $33.53 | $96.98 | 22,990 | — | — |
| 2007-05-18 | $33.55 | $97.06 | 27,280 | — | — |
| 2007-05-17 | $33.41 | $96.64 | 18,370 | — | — |
| 2007-05-16 | $33.57 | $97.11 | 15,400 | — | — |
| 2007-05-15 | $33.13 | $95.83 | 29,920 | — | — |
| 2007-05-14 | $33.41 | $96.64 | 43,340 | — | — |
| 2007-05-11 | $34.54 | $99.90 | 14,960 | — | — |
| 2007-05-10 | $33.64 | $97.30 | 29,150 | — | — |
| 2007-05-09 | $34.97 | $101.16 | 12,210 | — | — |
| 2007-05-08 | $34.36 | $99.40 | 22,220 | — | — |
| 2007-05-07 | $35.07 | $101.45 | 11,440 | — | — |
| 2007-05-04 | $35.81 | $103.58 | 9,460 | — | — |
| 2007-05-03 | $35.86 | $103.74 | 11,880 | — | — |
| 2007-05-02 | $36.05 | $104.27 | 11,550 | — | — |
| 2007-05-01 | $34.83 | $99.96 | 28,710 | — | — |
| 2007-04-30 | $35.18 | $100.97 | 11,660 | — | — |
| 2007-04-27 | $36.64 | $105.15 | 11,000 | — | — |
| 2007-04-26 | $36.52 | $104.81 | 12,430 | — | — |
| 2007-04-25 | $36.27 | $104.10 | 16,830 | — | — |
| 2007-04-24 | $36.47 | $104.68 | 9,680 | — | — |
| 2007-04-23 | $36.96 | $106.09 | 8,030 | — | — |
| 2007-04-20 | $37.69 | $108.17 | 26,510 | — | — |
| 2007-04-19 | $37.57 | $107.83 | 17,380 | — | — |
| 2007-04-18 | $37.91 | $108.80 | 4,950 | — | — |
| 2007-04-17 | $38.19 | $109.61 | 6,270 | — | — |
| 2007-04-16 | $38.22 | $109.69 | 8,690 | — | — |
| 2007-04-13 | $37.35 | $107.21 | 5,940 | — | — |
| 2007-04-12 | $37.31 | $107.08 | 6,820 | — | — |
| 2007-04-11 | $36.95 | $106.03 | 12,100 | — | — |
| 2007-04-10 | $37.74 | $108.30 | 7,810 | — | — |
| 2007-04-09 | $37.73 | $108.28 | 21,010 | — | — |
| 2007-04-05 | $38.41 | $110.23 | 2,420 | — | — |
| 2007-04-04 | $38.50 | $110.50 | 10,120 | — | — |
| 2007-04-03 | $37.99 | $109.03 | 10,560 | — | — |
| 2007-04-02 | $36.85 | $105.75 | 19,690 | — | — |
| 2007-03-30 | $38.05 | $109.22 | 17,050 | — | — |
| 2007-03-29 | $38.00 | $109.06 | 11,000 | — | — |
| 2007-03-28 | $38.37 | $110.13 | 25,960 | — | — |
| 2007-03-27 | $38.70 | $111.07 | 6,380 | — | — |
| 2007-03-26 | $38.66 | $110.97 | 7,150 | — | — |
| 2007-03-23 | $38.63 | $110.86 | 27,940 | — | — |
| 2007-03-22 | $38.99 | $111.90 | 24,090 | — | — |
| 2007-03-21 | $39.61 | $113.68 | 54,450 | — | — |
| 2007-03-20 | $38.27 | $109.84 | 37,950 | — | — |
| 2007-03-19 | $38.05 | $109.19 | 32,890 | — | — |
| 2007-03-16 | $37.03 | $106.27 | 60,720 | — | — |
| 2007-03-15 | $37.68 | $108.15 | 10,780 | — | — |
| 2007-03-14 | $37.05 | $106.32 | 16,500 | — | — |
| 2007-03-13 | $35.59 | $102.15 | 21,230 | — | — |
| 2007-03-12 | $37.14 | $106.58 | 7,700 | — | — |
| 2007-03-09 | $37.36 | $107.23 | 11,550 | — | — |
| 2007-03-08 | $36.93 | $105.98 | 14,080 | — | — |
| 2007-03-07 | $37.64 | $108.02 | 22,990 | — | — |
| 2007-03-06 | $38.69 | $111.04 | 22,220 | — | — |
| 2007-03-05 | $36.32 | $104.23 | 21,230 | — | — |
| 2007-03-02 | $36.32 | $104.23 | 21,120 | — | — |
| 2007-03-01 | $37.54 | $107.73 | 26,400 | — | — |
| 2007-02-28 | $37.41 | $107.36 | 21,010 | — | — |
| 2007-02-27 | $37.14 | $106.58 | 33,330 | — | — |
| 2007-02-26 | $38.14 | $109.45 | 11,110 | — | — |
| 2007-02-23 | $38.73 | $111.15 | 18,150 | — | — |
| 2007-02-22 | $39.64 | $113.76 | 10,890 | — | — |
| 2007-02-21 | $39.31 | $112.82 | 5,500 | — | — |
| 2007-02-20 | $39.24 | $112.61 | 8,030 | — | — |
| 2007-02-16 | $38.28 | $109.87 | 12,430 | — | — |
| 2007-02-15 | $38.77 | $111.28 | 9,460 | — | — |
| 2007-02-14 | $39.27 | $112.71 | 10,780 | — | — |
| 2007-02-13 | $40.27 | $115.58 | 4,620 | — | — |
| 2007-02-12 | $39.55 | $113.50 | 7,370 | — | — |
| 2007-02-09 | $38.42 | $110.26 | 13,860 | — | — |
| 2007-02-08 | $40.45 | $116.11 | 8,140 | — | — |
| 2007-02-07 | $40.55 | $116.37 | 17,160 | — | — |
| 2007-02-06 | $39.18 | $112.45 | 8,470 | — | — |
| 2007-02-05 | $38.67 | $110.99 | 11,990 | — | — |
| 2007-02-02 | $40.45 | $116.11 | 12,430 | — | — |
| 2007-02-01 | $39.99 | $114.77 | 2,530 | — | — |
| 2007-01-31 | $39.78 | $114.17 | 11,000 | — | — |
| 2007-01-30 | $39.82 | $113.50 | 4,950 | — | — |
| 2007-01-29 | $39.66 | $113.06 | 3,960 | — | — |
| 2007-01-26 | $39.42 | $112.36 | 5,610 | — | — |
| 2007-01-25 | $39.46 | $112.49 | 13,090 | — | — |
| 2007-01-24 | $40.09 | $114.27 | 12,430 | — | — |
| 2007-01-23 | $38.77 | $110.52 | 5,830 | — | — |
| 2007-01-22 | $38.68 | $110.26 | 23,210 | — | — |
| 2007-01-19 | $39.50 | $112.59 | 6,930 | — | — |
| 2007-01-18 | $39.05 | $111.29 | 12,760 | — | — |
| 2007-01-17 | $39.55 | $112.74 | 6,710 | — | — |
| 2007-01-16 | $40.19 | $114.56 | 9,680 | — | — |
| 2007-01-12 | $40.89 | $116.55 | 4,840 | — | — |
| 2007-01-11 | $40.44 | $115.26 | 6,160 | — | — |
| 2007-01-10 | $40.02 | $114.07 | 6,710 | — | — |
| 2007-01-09 | $40.26 | $114.77 | 5,830 | — | — |
| 2007-01-08 | $40.35 | $115.00 | 3,960 | — | — |
| 2007-01-05 | $40.33 | $114.95 | 12,210 | — | — |
| 2007-01-04 | $42.20 | $120.29 | 8,800 | — | — |
| 2007-01-03 | $41.23 | $117.51 | 15,070 | — | — |