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
- 1992-10-21 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 | $34.05 | — | 18,240 | — | — |
| 2007-12-28 | $31.25 | — | 6,100 | — | — |
| 2007-12-27 | $32.40 | — | 16,700 | — | — |
| 2007-12-26 | $32.00 | — | 23,160 | — | — |
| 2007-12-24 | $32.15 | — | 7,180 | — | — |
| 2007-12-21 | $32.20 | — | 14,180 | — | — |
| 2007-12-20 | $29.80 | — | 17,780 | — | — |
| 2007-12-19 | $29.00 | — | 15,620 | — | — |
| 2007-12-18 | $28.60 | — | 28,820 | — | — |
| 2007-12-17 | $31.05 | — | 9,740 | — | — |
| 2007-12-14 | $33.85 | — | 26,460 | — | — |
| 2007-12-13 | $32.95 | — | 27,760 | — | — |
| 2007-12-12 | $35.25 | — | 23,400 | — | — |
| 2007-12-11 | $34.90 | — | 40,740 | — | — |
| 2007-12-10 | $38.60 | — | 17,280 | — | — |
| 2007-12-07 | $41.20 | — | 7,180 | — | — |
| 2007-12-06 | $42.25 | — | 4,280 | — | — |
| 2007-12-05 | $41.85 | — | 6,200 | — | — |
| 2007-12-04 | $42.25 | — | 2,700 | — | — |
| 2007-12-03 | $41.50 | — | 5,020 | — | — |
| 2007-11-30 | $43.80 | — | 6,680 | — | — |
| 2007-11-29 | $43.25 | — | 8,220 | — | — |
| 2007-11-28 | $41.95 | — | 8,680 | — | — |
| 2007-11-27 | $40.50 | — | 23,840 | — | — |
| 2007-11-26 | $41.20 | — | 12,000 | — | — |
| 2007-11-23 | $41.70 | — | 6,000 | — | — |
| 2007-11-21 | $42.75 | — | 33,800 | — | — |
| 2007-11-20 | $42.50 | — | 11,800 | — | — |
| 2007-11-19 | $43.25 | — | 16,140 | — | — |
| 2007-11-16 | $44.80 | — | 4,420 | — | — |
| 2007-11-15 | $45.15 | — | 2,160 | — | — |
| 2007-11-14 | $45.05 | — | 2,660 | — | — |
| 2007-11-13 | $44.80 | — | 14,920 | — | — |
| 2007-11-12 | $46.40 | — | 10,100 | — | — |
| 2007-11-09 | $45.25 | — | 13,160 | — | — |
| 2007-11-08 | $43.50 | — | 8,800 | — | — |
| 2007-11-07 | $43.90 | — | 4,880 | — | — |
| 2007-11-06 | $43.90 | — | 7,240 | — | — |
| 2007-11-05 | $44.75 | — | 6,800 | — | — |
| 2007-11-02 | $45.35 | — | 16,680 | — | — |
| 2007-11-01 | $45.75 | — | 12,580 | — | — |
| 2007-10-31 | $46.00 | — | 8,060 | — | — |
| 2007-10-30 | $45.95 | — | 15,180 | — | — |
| 2007-10-29 | $46.00 | — | 8,340 | — | — |
| 2007-10-26 | $46.55 | — | 13,820 | — | — |
| 2007-10-25 | $43.80 | — | 130,700 | — | — |
| 2007-10-24 | $51.50 | — | 11,240 | — | — |
| 2007-10-23 | $52.90 | — | 10,320 | — | — |
| 2007-10-22 | $53.00 | — | 5,760 | — | — |
| 2007-10-19 | $51.35 | — | 10,300 | — | — |
| 2007-10-18 | $53.75 | — | 5,800 | — | — |
| 2007-10-17 | $54.60 | — | 10,560 | — | — |
| 2007-10-16 | $54.55 | — | 8,600 | — | — |
| 2007-10-15 | $55.00 | — | 35,860 | — | — |
| 2007-10-12 | $54.55 | — | 7,700 | — | — |
| 2007-10-11 | $53.50 | — | 8,540 | — | — |
| 2007-10-10 | $53.55 | — | 92,280 | — | — |
| 2007-10-09 | $56.10 | — | 15,320 | — | — |
| 2007-10-08 | $57.00 | — | 6,140 | — | — |
| 2007-10-05 | $56.50 | — | 19,920 | — | — |
| 2007-10-04 | $54.25 | — | 13,440 | — | — |
| 2007-10-03 | $54.25 | — | 6,780 | — | — |
| 2007-10-02 | $53.90 | — | 3,340 | — | — |
| 2007-10-01 | $52.90 | — | 6,500 | — | — |
| 2007-09-28 | $52.50 | — | 2,420 | — | — |
| 2007-09-27 | $53.10 | — | 8,660 | — | — |
| 2007-09-26 | $52.70 | — | 2,200 | — | — |
| 2007-09-25 | $52.50 | — | 3,500 | — | — |
| 2007-09-24 | $52.65 | — | 3,640 | — | — |
| 2007-09-21 | $51.40 | — | 5,300 | — | — |
| 2007-09-20 | $51.25 | — | 9,900 | — | — |
| 2007-09-19 | $52.60 | — | 5,060 | — | — |
| 2007-09-18 | $52.50 | — | 8,800 | — | — |
| 2007-09-17 | $53.10 | — | 7,340 | — | — |
| 2007-09-14 | $55.00 | — | 4,480 | — | — |
| 2007-09-13 | $55.00 | — | 5,620 | — | — |
| 2007-09-12 | $54.90 | — | 4,980 | — | — |
| 2007-09-11 | $55.00 | — | 16,360 | — | — |
| 2007-09-10 | $54.95 | — | 5,560 | — | — |
| 2007-09-07 | $55.55 | — | 4,100 | — | — |
| 2007-09-06 | $55.60 | — | 6,820 | — | — |
| 2007-09-05 | $56.25 | — | 1,580 | — | — |
| 2007-09-04 | $57.05 | — | 12,500 | — | — |
| 2007-08-31 | $57.25 | — | 7,680 | — | — |
| 2007-08-30 | $55.85 | — | 7,200 | — | — |
| 2007-08-29 | $55.85 | — | 6,700 | — | — |
| 2007-08-28 | $53.95 | — | 7,520 | — | — |
| 2007-08-27 | $54.00 | — | 4,800 | — | — |
| 2007-08-24 | $51.35 | — | 3,960 | — | — |
| 2007-08-23 | $52.00 | — | 4,000 | — | — |
| 2007-08-22 | $51.85 | — | 6,160 | — | — |
| 2007-08-21 | $51.55 | — | 1,840 | — | — |
| 2007-08-20 | $51.50 | — | 3,020 | — | — |
| 2007-08-17 | $51.15 | — | 4,960 | — | — |
| 2007-08-16 | $50.45 | — | 12,160 | — | — |
| 2007-08-15 | $52.65 | — | 5,820 | — | — |
| 2007-08-14 | $51.20 | — | 6,540 | — | — |
| 2007-08-13 | $50.90 | — | 10,820 | — | — |
| 2007-08-10 | $50.25 | — | 9,520 | — | — |
| 2007-08-09 | $50.25 | — | 9,120 | — | — |
| 2007-08-08 | $51.30 | — | 7,480 | — | — |
| 2007-08-07 | $51.75 | — | 4,000 | — | — |
| 2007-08-06 | $51.95 | — | 9,020 | — | — |
| 2007-08-03 | $53.45 | — | 3,600 | — | — |
| 2007-08-02 | $53.10 | — | 1,500 | — | — |
| 2007-08-01 | $53.50 | — | 8,040 | — | — |
| 2007-07-31 | $54.00 | — | 3,800 | — | — |
| 2007-07-30 | $52.65 | — | 4,920 | — | — |
| 2007-07-27 | $52.80 | — | 4,320 | — | — |
| 2007-07-26 | $52.45 | — | 14,980 | — | — |
| 2007-07-25 | $51.65 | — | 10,740 | — | — |
| 2007-07-24 | $55.05 | — | 6,260 | — | — |
| 2007-07-23 | $56.50 | — | 3,140 | — | — |
| 2007-07-20 | $56.00 | — | 2,760 | — | — |
| 2007-07-19 | $56.10 | — | 3,440 | — | — |
| 2007-07-18 | $56.50 | — | 4,100 | — | — |
| 2007-07-17 | $56.30 | — | 1,940 | — | — |
| 2007-07-16 | $56.00 | — | 2,560 | — | — |
| 2007-07-13 | $57.00 | — | 5,640 | — | — |
| 2007-07-12 | $57.05 | — | 11,540 | — | — |
| 2007-07-11 | $57.55 | — | 9,440 | — | — |
| 2007-07-10 | $58.45 | — | 3,440 | — | — |
| 2007-07-09 | $58.25 | — | 5,500 | — | — |
| 2007-07-06 | $58.75 | — | 2,700 | — | — |
| 2007-07-05 | $58.05 | — | 4,340 | — | — |
| 2007-07-03 | $57.95 | — | 1,500 | — | — |
| 2007-07-02 | $58.70 | — | 3,740 | — | — |
| 2007-06-29 | $58.00 | — | 1,620 | — | — |
| 2007-06-28 | $58.30 | — | 4,480 | — | — |
| 2007-06-27 | $58.70 | — | 13,560 | — | — |
| 2007-06-26 | $55.60 | — | 4,700 | — | — |
| 2007-06-25 | $55.55 | — | 8,420 | — | — |
| 2007-06-22 | $55.75 | — | 3,060 | — | — |
| 2007-06-21 | $56.15 | — | 8,640 | — | — |
| 2007-06-20 | $56.30 | — | 4,720 | — | — |
| 2007-06-19 | $57.20 | — | 5,240 | — | — |
| 2007-06-18 | $56.85 | — | 4,740 | — | — |
| 2007-06-15 | $57.95 | — | 7,260 | — | — |
| 2007-06-14 | $57.90 | — | 10,960 | — | — |
| 2007-06-13 | $56.60 | — | 9,760 | — | — |
| 2007-06-12 | $57.40 | — | 8,980 | — | — |
| 2007-06-11 | $57.30 | — | 5,160 | — | — |
| 2007-06-08 | $57.15 | — | 9,820 | — | — |
| 2007-06-07 | $57.50 | — | 7,760 | — | — |
| 2007-06-06 | $58.70 | — | 21,320 | — | — |
| 2007-06-05 | $58.40 | — | 10,200 | — | — |
| 2007-06-04 | $58.50 | — | 23,800 | — | — |
| 2007-06-01 | $57.95 | — | 7,840 | — | — |
| 2007-05-31 | $56.40 | — | 8,680 | — | — |
| 2007-05-30 | $56.35 | — | 7,740 | — | — |
| 2007-05-29 | $56.20 | — | 15,280 | — | — |
| 2007-05-25 | $55.50 | — | 18,940 | — | — |
| 2007-05-24 | $53.95 | — | 6,120 | — | — |
| 2007-05-23 | $54.75 | — | 8,740 | — | — |
| 2007-05-22 | $54.45 | — | 4,360 | — | — |
| 2007-05-21 | $54.50 | — | 13,620 | — | — |
| 2007-05-18 | $53.50 | — | 4,380 | — | — |
| 2007-05-17 | $53.45 | — | 5,980 | — | — |
| 2007-05-16 | $53.30 | — | 7,680 | — | — |
| 2007-05-15 | $52.55 | — | 7,960 | — | — |
| 2007-05-14 | $53.75 | — | 6,060 | — | — |
| 2007-05-11 | $53.95 | — | 5,220 | — | — |
| 2007-05-10 | $53.45 | — | 4,240 | — | — |
| 2007-05-09 | $54.60 | — | 4,620 | — | — |
| 2007-05-08 | $54.10 | — | 4,600 | — | — |
| 2007-05-07 | $54.95 | — | 10,840 | — | — |
| 2007-05-04 | $54.35 | — | 6,280 | — | — |
| 2007-05-03 | $54.30 | — | 7,180 | — | — |
| 2007-05-02 | $54.10 | — | 8,700 | — | — |
| 2007-05-01 | $53.50 | — | 30,660 | — | — |
| 2007-04-30 | $53.85 | — | 22,920 | — | — |
| 2007-04-27 | $54.10 | — | 26,580 | — | — |
| 2007-04-26 | $54.00 | — | 67,320 | — | — |
| 2007-04-25 | $49.40 | — | 2,980 | — | — |
| 2007-04-24 | $48.85 | — | 4,940 | — | — |
| 2007-04-23 | $49.25 | — | 6,440 | — | — |
| 2007-04-20 | $48.75 | — | 3,700 | — | — |
| 2007-04-19 | $48.25 | — | 11,760 | — | — |
| 2007-04-18 | $48.35 | — | 9,720 | — | — |
| 2007-04-17 | $48.20 | — | 8,140 | — | — |
| 2007-04-16 | $48.40 | — | 3,040 | — | — |
| 2007-04-13 | $48.25 | — | 7,100 | — | — |
| 2007-04-12 | $48.15 | — | 3,440 | — | — |
| 2007-04-11 | $47.80 | — | 8,220 | — | — |
| 2007-04-10 | $46.80 | — | 6,340 | — | — |
| 2007-04-09 | $46.50 | — | 3,900 | — | — |
| 2007-04-05 | $46.50 | — | 1,100 | — | — |
| 2007-04-04 | $46.55 | — | 9,700 | — | — |
| 2007-04-03 | $46.85 | — | 5,160 | — | — |
| 2007-04-02 | $45.65 | — | 6,300 | — | — |
| 2007-03-30 | $45.40 | — | 6,200 | — | — |
| 2007-03-29 | $45.35 | — | 2,840 | — | — |
| 2007-03-28 | $46.15 | — | 4,500 | — | — |
| 2007-03-27 | $46.00 | — | 3,080 | — | — |
| 2007-03-26 | $45.85 | — | 2,880 | — | — |
| 2007-03-23 | $45.55 | — | 3,120 | — | — |
| 2007-03-22 | $46.25 | — | 3,360 | — | — |
| 2007-03-21 | $46.50 | — | 7,040 | — | — |
| 2007-03-20 | $45.65 | — | 5,220 | — | — |
| 2007-03-19 | $45.40 | — | 8,280 | — | — |
| 2007-03-16 | $44.55 | — | 3,980 | — | — |
| 2007-03-15 | $44.05 | — | 3,160 | — | — |
| 2007-03-14 | $44.10 | — | 8,940 | — | — |
| 2007-03-13 | $44.40 | — | 4,540 | — | — |
| 2007-03-12 | $44.50 | — | 18,280 | — | — |
| 2007-03-09 | $44.60 | — | 13,460 | — | — |
| 2007-03-08 | $44.55 | — | 14,520 | — | — |
| 2007-03-07 | $44.90 | — | 49,320 | — | — |
| 2007-03-06 | $45.80 | — | 43,020 | — | — |
| 2007-03-05 | $47.35 | — | 25,840 | — | — |
| 2007-03-02 | $48.75 | — | 34,920 | — | — |
| 2007-03-01 | $50.25 | — | 7,320 | — | — |
| 2007-02-28 | $50.65 | — | 8,060 | — | — |
| 2007-02-27 | $50.55 | — | 18,540 | — | — |
| 2007-02-26 | $51.05 | — | 8,500 | — | — |
| 2007-02-23 | $50.45 | — | 13,780 | — | — |
| 2007-02-22 | $51.10 | — | 7,620 | — | — |
| 2007-02-21 | $51.00 | — | 65,840 | — | — |
| 2007-02-20 | $52.25 | — | 37,880 | — | — |
| 2007-02-16 | $49.40 | — | 17,540 | — | — |
| 2007-02-15 | $48.30 | — | 39,580 | — | — |
| 2007-02-14 | $46.25 | — | 5,780 | — | — |
| 2007-02-13 | $46.15 | — | 7,200 | — | — |
| 2007-02-12 | $45.75 | — | 4,940 | — | — |
| 2007-02-09 | $46.05 | — | 3,060 | — | — |
| 2007-02-08 | $45.95 | — | 6,660 | — | — |
| 2007-02-07 | $45.80 | — | 16,280 | — | — |
| 2007-02-06 | $45.05 | — | 2,520 | — | — |
| 2007-02-05 | $44.90 | — | 5,160 | — | — |
| 2007-02-02 | $44.95 | — | 16,640 | — | — |
| 2007-02-01 | $46.00 | — | 14,160 | — | — |
| 2007-01-31 | $45.50 | — | 9,900 | — | — |
| 2007-01-30 | $45.40 | — | 3,360 | — | — |
| 2007-01-29 | $45.30 | — | 5,940 | — | — |
| 2007-01-26 | $45.15 | — | 3,320 | — | — |
| 2007-01-25 | $45.75 | — | 7,500 | — | — |
| 2007-01-24 | $45.80 | — | 8,160 | — | — |
| 2007-01-23 | $46.40 | — | 8,880 | — | — |
| 2007-01-22 | $46.05 | — | 9,440 | — | — |
| 2007-01-19 | $45.65 | — | 3,640 | — | — |
| 2007-01-18 | $44.95 | — | 8,700 | — | — |
| 2007-01-17 | $43.55 | — | 11,780 | — | — |
| 2007-01-16 | $43.40 | — | 21,180 | — | — |
| 2007-01-12 | $45.00 | — | 4,600 | — | — |
| 2007-01-11 | $45.40 | — | 4,140 | — | — |
| 2007-01-10 | $45.85 | — | 17,340 | — | — |
| 2007-01-09 | $44.90 | — | 4,860 | — | — |
| 2007-01-08 | $44.80 | — | 13,340 | — | — |
| 2007-01-05 | $44.50 | — | 14,020 | — | — |
| 2007-01-04 | $44.05 | — | 15,140 | — | — |
| 2007-01-03 | $43.95 | — | 20,360 | — | — |