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
- 2007-04-19 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 | $38.90 | $38.90 | 527,750 | — | — |
| 2007-12-28 | $39.00 | $39.00 | 289,850 | — | — |
| 2007-12-27 | $39.42 | $39.42 | 338,000 | — | — |
| 2007-12-26 | $40.08 | $40.08 | 507,100 | — | — |
| 2007-12-24 | $40.08 | $40.08 | 420,300 | — | — |
| 2007-12-21 | $41.02 | $41.02 | 3,339,100 | — | — |
| 2007-12-20 | $40.28 | $40.28 | 2,373,200 | — | — |
| 2007-12-19 | $36.64 | $36.64 | 943,550 | — | — |
| 2007-12-18 | $34.86 | $34.86 | 1,778,400 | — | — |
| 2007-12-17 | $35.66 | $35.66 | 1,109,250 | — | — |
| 2007-12-14 | $36.04 | $36.04 | 2,417,200 | — | — |
| 2007-12-13 | $34.34 | $34.34 | 1,833,400 | — | — |
| 2007-12-12 | $34.10 | $34.10 | 1,838,550 | — | — |
| 2007-12-11 | $34.46 | $34.46 | 1,211,900 | — | — |
| 2007-12-10 | $35.30 | $35.30 | 944,250 | — | — |
| 2007-12-07 | $35.22 | $35.22 | 1,038,450 | — | — |
| 2007-12-06 | $33.60 | $33.60 | 2,102,250 | — | — |
| 2007-12-05 | $34.62 | $34.62 | 1,408,200 | — | — |
| 2007-12-04 | $34.02 | $34.02 | 865,300 | — | — |
| 2007-12-03 | $32.34 | $32.34 | 1,447,200 | — | — |
| 2007-11-30 | $34.20 | $34.20 | 3,723,450 | — | — |
| 2007-11-29 | $33.24 | $33.24 | 1,542,350 | — | — |
| 2007-11-28 | $32.46 | $32.46 | 2,079,550 | — | — |
| 2007-11-27 | $30.20 | $30.20 | 2,171,200 | — | — |
| 2007-11-26 | $30.88 | $30.88 | 1,067,750 | — | — |
| 2007-11-23 | $31.10 | $31.10 | 284,200 | — | — |
| 2007-11-21 | $30.48 | $30.48 | 2,800,250 | — | — |
| 2007-11-20 | $32.00 | $32.00 | 1,328,550 | — | — |
| 2007-11-19 | $35.20 | $35.20 | 1,357,300 | — | — |
| 2007-11-16 | $37.30 | $37.30 | 2,100,150 | — | — |
| 2007-11-15 | $36.72 | $36.72 | 1,270,700 | — | — |
| 2007-11-14 | $36.26 | $36.26 | 2,714,300 | — | — |
| 2007-11-13 | $32.90 | $32.90 | 1,184,100 | — | — |
| 2007-11-12 | $31.22 | $31.22 | 2,147,700 | — | — |
| 2007-11-09 | $32.20 | $32.20 | 4,912,100 | — | — |
| 2007-11-08 | $41.60 | $41.60 | 1,655,850 | — | — |
| 2007-11-07 | $42.96 | $42.96 | 1,136,000 | — | — |
| 2007-11-06 | $44.04 | $44.04 | 1,471,250 | — | — |
| 2007-11-05 | $43.28 | $43.28 | 1,326,700 | — | — |
| 2007-11-02 | $43.72 | $43.72 | 2,310,750 | — | — |
| 2007-11-01 | $40.28 | $40.28 | 4,685,100 | — | — |
| 2007-10-31 | $45.00 | $45.00 | 3,258,200 | — | — |
| 2007-10-30 | $43.20 | $43.20 | 1,474,200 | — | — |
| 2007-10-29 | $43.68 | $43.68 | 1,308,550 | — | — |
| 2007-10-26 | $42.80 | $42.80 | 2,757,950 | — | — |
| 2007-10-25 | $39.72 | $39.72 | 1,570,600 | — | — |
| 2007-10-24 | $39.26 | $39.26 | 2,506,650 | — | — |
| 2007-10-23 | $39.28 | $39.28 | 3,790,700 | — | — |
| 2007-10-22 | $41.20 | $41.20 | 1,718,150 | — | — |
| 2007-10-19 | $43.84 | $43.84 | 1,332,250 | — | — |
| 2007-10-18 | $44.20 | $44.20 | 1,909,200 | — | — |
| 2007-10-17 | $45.00 | $45.00 | 1,276,050 | — | — |
| 2007-10-16 | $45.60 | $45.60 | 2,410,550 | — | — |
| 2007-10-15 | $48.04 | $48.04 | 1,292,900 | — | — |
| 2007-10-12 | $49.70 | $49.70 | 516,950 | — | — |
| 2007-10-11 | $49.86 | $49.86 | 482,500 | — | — |
| 2007-10-10 | $49.62 | $49.62 | 520,300 | — | — |
| 2007-10-09 | $50.42 | $50.42 | 1,184,300 | — | — |
| 2007-10-08 | $48.40 | $48.40 | 712,400 | — | — |
| 2007-10-05 | $49.58 | $49.58 | 2,813,950 | — | — |
| 2007-10-04 | $55.20 | $55.20 | 475,550 | — | — |
| 2007-10-03 | $55.34 | $55.34 | 325,300 | — | — |
| 2007-10-02 | $55.70 | $55.70 | 371,850 | — | — |
| 2007-10-01 | $54.48 | $54.48 | 333,600 | — | — |
| 2007-09-28 | $54.56 | $54.56 | 399,600 | — | — |
| 2007-09-27 | $55.06 | $55.06 | 422,850 | — | — |
| 2007-09-26 | $53.98 | $53.98 | 338,650 | — | — |
| 2007-09-25 | $54.36 | $54.36 | 703,950 | — | — |
| 2007-09-24 | $53.42 | $53.42 | 704,400 | — | — |
| 2007-09-21 | $53.00 | $53.00 | 1,086,050 | — | — |
| 2007-09-20 | $52.88 | $52.88 | 603,700 | — | — |
| 2007-09-19 | $51.30 | $51.30 | 1,163,300 | — | — |
| 2007-09-18 | $50.92 | $50.92 | 1,176,400 | — | — |
| 2007-09-17 | $50.38 | $50.38 | 723,050 | — | — |
| 2007-09-14 | $50.20 | $50.20 | 1,051,300 | — | — |
| 2007-09-13 | $49.58 | $49.58 | 2,917,500 | — | — |
| 2007-09-12 | $52.04 | $52.04 | 928,800 | — | — |
| 2007-09-11 | $53.30 | $53.30 | 723,250 | — | — |
| 2007-09-10 | $53.50 | $53.50 | 374,700 | — | — |
| 2007-09-07 | $54.44 | $54.44 | 897,400 | — | — |
| 2007-09-06 | $56.18 | $56.18 | 616,550 | — | — |
| 2007-09-05 | $57.78 | $57.78 | 985,300 | — | — |
| 2007-09-04 | $57.30 | $57.30 | 3,609,100 | — | — |
| 2007-08-31 | $54.58 | $54.58 | 285,900 | — | — |
| 2007-08-30 | $53.86 | $53.86 | 590,400 | — | — |
| 2007-08-29 | $56.60 | $56.60 | 680,800 | — | — |
| 2007-08-28 | $59.86 | $59.86 | 569,900 | — | — |
| 2007-08-27 | $61.34 | $61.34 | 607,550 | — | — |
| 2007-08-24 | $56.70 | $56.70 | 818,300 | — | — |
| 2007-08-23 | $51.06 | $51.06 | 519,650 | — | — |
| 2007-08-22 | $51.08 | $51.08 | 382,300 | — | — |
| 2007-08-21 | $51.18 | $51.18 | 521,000 | — | — |
| 2007-08-20 | $51.40 | $51.40 | 340,950 | — | — |
| 2007-08-17 | $52.36 | $52.36 | 929,000 | — | — |
| 2007-08-16 | $48.30 | $48.30 | 1,001,650 | — | — |
| 2007-08-15 | $51.58 | $51.58 | 438,000 | — | — |
| 2007-08-14 | $55.48 | $55.48 | 414,550 | — | — |
| 2007-08-13 | $57.66 | $57.66 | 487,600 | — | — |
| 2007-08-10 | $55.00 | $55.00 | 957,250 | — | — |
| 2007-08-09 | $55.98 | $55.98 | 714,000 | — | — |
| 2007-08-08 | $63.52 | $63.52 | 3,643,550 | — | — |
| 2007-08-07 | $64.00 | $64.00 | 1,208,450 | — | — |
| 2007-08-06 | $61.18 | $61.18 | 1,531,400 | — | — |
| 2007-08-03 | $62.32 | $62.32 | 3,253,300 | — | — |
| 2007-08-02 | $78.04 | $78.04 | 624,950 | — | — |
| 2007-08-01 | $73.70 | $73.70 | 322,700 | — | — |
| 2007-07-31 | $73.24 | $73.24 | 436,700 | — | — |
| 2007-07-30 | $74.58 | $74.58 | 569,300 | — | — |
| 2007-07-27 | $70.40 | $70.40 | 510,350 | — | — |
| 2007-07-26 | $70.90 | $70.90 | 1,040,000 | — | — |
| 2007-07-25 | $71.28 | $71.28 | 458,500 | — | — |
| 2007-07-24 | $75.50 | $75.50 | 390,300 | — | — |
| 2007-07-23 | $78.02 | $78.02 | 193,200 | — | — |
| 2007-07-20 | $78.74 | $78.74 | 278,200 | — | — |
| 2007-07-19 | $79.10 | $79.10 | 264,200 | — | — |
| 2007-07-18 | $78.64 | $78.64 | 610,750 | — | — |
| 2007-07-17 | $80.66 | $80.66 | 755,550 | — | — |
| 2007-07-16 | $76.72 | $76.72 | 375,200 | — | — |
| 2007-07-13 | $74.42 | $74.42 | 189,000 | — | — |
| 2007-07-12 | $74.32 | $74.32 | 323,400 | — | — |
| 2007-07-11 | $72.34 | $72.34 | 353,750 | — | — |
| 2007-07-10 | $71.22 | $71.22 | 197,400 | — | — |
| 2007-07-09 | $70.36 | $70.36 | 310,650 | — | — |
| 2007-07-06 | $70.34 | $70.34 | 329,050 | — | — |
| 2007-07-05 | $68.38 | $68.38 | 119,700 | — | — |
| 2007-07-03 | $68.68 | $68.68 | 179,000 | — | — |
| 2007-07-02 | $66.06 | $66.06 | 207,200 | — | — |
| 2007-06-29 | $66.08 | $66.08 | 383,900 | — | — |
| 2007-06-28 | $67.30 | $67.30 | 213,300 | — | — |
| 2007-06-27 | $69.70 | $69.70 | 282,650 | — | — |
| 2007-06-26 | $69.52 | $69.52 | 264,750 | — | — |
| 2007-06-25 | $70.00 | $70.00 | 301,550 | — | — |
| 2007-06-22 | $67.66 | $67.66 | 1,329,000 | — | — |
| 2007-06-21 | $67.24 | $67.24 | 380,400 | — | — |
| 2007-06-20 | $65.28 | $65.28 | 598,450 | — | — |
| 2007-06-19 | $67.98 | $67.98 | 429,800 | — | — |
| 2007-06-18 | $71.24 | $71.24 | 808,700 | — | — |
| 2007-06-15 | $71.20 | $71.20 | 936,100 | — | — |
| 2007-06-14 | $65.86 | $65.86 | 547,800 | — | — |
| 2007-06-13 | $67.58 | $67.58 | 363,900 | — | — |
| 2007-06-12 | $66.24 | $66.24 | 580,600 | — | — |
| 2007-06-11 | $67.54 | $67.54 | 492,000 | — | — |
| 2007-06-08 | $65.10 | $65.10 | 258,850 | — | — |
| 2007-06-07 | $65.06 | $65.06 | 614,900 | — | — |
| 2007-06-06 | $67.78 | $67.78 | 653,350 | — | — |
| 2007-06-05 | $70.52 | $70.52 | 431,100 | — | — |
| 2007-06-04 | $73.36 | $73.36 | 287,050 | — | — |
| 2007-06-01 | $73.18 | $73.18 | 406,650 | — | — |
| 2007-05-31 | $71.32 | $71.32 | 533,300 | — | — |
| 2007-05-30 | $71.64 | $71.64 | 431,550 | — | — |
| 2007-05-29 | $67.80 | $67.80 | 443,000 | — | — |
| 2007-05-25 | $70.02 | $70.02 | 381,600 | — | — |
| 2007-05-24 | $67.86 | $67.86 | 600,050 | — | — |
| 2007-05-23 | $67.16 | $67.16 | 620,950 | — | — |
| 2007-05-22 | $67.42 | $67.42 | 1,950,650 | — | — |
| 2007-05-21 | $69.08 | $69.08 | 708,900 | — | — |
| 2007-05-18 | $73.16 | $73.16 | 905,150 | — | — |
| 2007-05-17 | $72.80 | $72.80 | 592,000 | — | — |
| 2007-05-16 | $68.72 | $68.72 | 239,550 | — | — |
| 2007-05-15 | $68.42 | $68.42 | 1,224,750 | — | — |
| 2007-05-14 | $63.84 | $63.84 | 390,950 | — | — |
| 2007-05-11 | $61.82 | $61.82 | 646,250 | — | — |
| 2007-05-10 | $60.82 | $60.82 | 568,650 | — | — |
| 2007-05-09 | $61.70 | $61.70 | 594,800 | — | — |
| 2007-05-08 | $58.60 | $58.60 | 259,600 | — | — |
| 2007-05-07 | $58.14 | $58.14 | 293,300 | — | — |
| 2007-05-04 | $57.60 | $57.60 | 139,850 | — | — |
| 2007-05-03 | $57.30 | $57.30 | 182,600 | — | — |
| 2007-05-02 | $56.32 | $56.32 | 428,500 | — | — |
| 2007-05-01 | $55.80 | $55.80 | 459,200 | — | — |
| 2007-04-30 | $56.10 | $56.10 | 182,500 | — | — |
| 2007-04-27 | $56.80 | $56.80 | 178,150 | — | — |
| 2007-04-26 | $56.40 | $56.40 | 639,700 | — | — |
| 2007-04-25 | $57.22 | $57.22 | 1,225,350 | — | — |
| 2007-04-24 | $58.40 | $58.40 | 1,532,950 | — | — |
| 2007-04-23 | $57.50 | $57.50 | 1,876,400 | — | — |
| 2007-04-20 | $57.10 | $57.10 | 3,054,700 | — | — |
| 2007-04-19 | $54.80 | $54.80 | 15,862,400 | — | — |