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
- 1999-05-06 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 | $23.40 | $23.40 | 2,570 | — | — |
| 2007-12-28 | $23.10 | $23.10 | 2,620 | — | — |
| 2007-12-27 | $22.90 | $22.90 | 1,800 | — | — |
| 2007-12-26 | $23.40 | $23.40 | 47,050 | — | — |
| 2007-12-24 | $25.60 | $25.60 | 1,760 | — | — |
| 2007-12-21 | $22.60 | $22.60 | 20,330 | — | — |
| 2007-12-20 | $22.10 | $22.10 | 3,710 | — | — |
| 2007-12-19 | $20.20 | $20.20 | 1,190 | — | — |
| 2007-12-18 | $20.10 | $20.10 | 1,040 | — | — |
| 2007-12-17 | $20.60 | $20.60 | 2,530 | — | — |
| 2007-12-14 | $21.20 | $21.20 | 2,180 | — | — |
| 2007-12-13 | $22.20 | $22.20 | 6,950 | — | — |
| 2007-12-12 | $21.80 | $21.80 | 6,610 | — | — |
| 2007-12-11 | $22.60 | $22.60 | 21,030 | — | — |
| 2007-12-10 | $23.70 | $23.70 | 1,520 | — | — |
| 2007-12-07 | $22.70 | $22.70 | 7,440 | — | — |
| 2007-12-06 | $20.30 | $20.30 | 2,440 | — | — |
| 2007-12-05 | $20.00 | $20.00 | 13,060 | — | — |
| 2007-12-04 | $18.60 | $18.60 | 3,670 | — | — |
| 2007-12-03 | $19.40 | $19.40 | 1,320 | — | — |
| 2007-11-30 | $19.90 | $19.90 | 3,310 | — | — |
| 2007-11-29 | $20.20 | $20.20 | 3,220 | — | — |
| 2007-11-28 | $20.80 | $20.80 | 950 | — | — |
| 2007-11-27 | $19.40 | $19.40 | 2,770 | — | — |
| 2007-11-26 | $18.80 | $18.80 | 4,370 | — | — |
| 2007-11-23 | $22.90 | $22.90 | 2,670 | — | — |
| 2007-11-21 | $19.70 | $19.70 | 1,110 | — | — |
| 2007-11-20 | $20.60 | $20.60 | 3,520 | — | — |
| 2007-11-19 | $21.60 | $21.60 | 990 | — | — |
| 2007-11-16 | $24.80 | $24.80 | 1,980 | — | — |
| 2007-11-15 | $25.00 | $25.00 | 13,660 | — | — |
| 2007-11-14 | $25.10 | $25.10 | 820 | — | — |
| 2007-11-13 | $27.80 | $27.80 | 1,160 | — | — |
| 2007-11-12 | $28.70 | $28.70 | 720 | — | — |
| 2007-11-09 | $30.50 | $30.50 | 350 | — | — |
| 2007-11-08 | $30.80 | $30.80 | 4,090 | — | — |
| 2007-11-07 | $29.80 | $29.80 | 2,120 | — | — |
| 2007-11-06 | $32.70 | $32.70 | 950 | — | — |
| 2007-11-05 | $33.70 | $33.70 | 1,340 | — | — |
| 2007-11-02 | $34.40 | $34.40 | 3,850 | — | — |
| 2007-11-01 | $34.00 | $34.00 | 1,270 | — | — |
| 2007-10-31 | $34.90 | $34.90 | 2,020 | — | — |
| 2007-10-30 | $34.80 | $34.80 | 1,450 | — | — |
| 2007-10-29 | $34.70 | $34.70 | 2,750 | — | — |
| 2007-10-26 | $35.20 | $35.20 | 2,140 | — | — |
| 2007-10-25 | $34.80 | $34.80 | 2,240 | — | — |
| 2007-10-24 | $35.40 | $35.40 | 490 | — | — |
| 2007-10-23 | $35.80 | $35.80 | 630 | — | — |
| 2007-10-22 | $37.20 | $37.20 | 1,820 | — | — |
| 2007-10-19 | $34.40 | $34.40 | 1,490 | — | — |
| 2007-10-18 | $36.30 | $36.30 | 4,130 | — | — |
| 2007-10-17 | $36.20 | $36.20 | 2,680 | — | — |
| 2007-10-16 | $36.20 | $36.20 | 2,020 | — | — |
| 2007-10-15 | $36.50 | $36.50 | 1,960 | — | — |
| 2007-10-12 | $36.20 | $36.20 | 1,860 | — | — |
| 2007-10-11 | $37.50 | $37.50 | 550 | — | — |
| 2007-10-10 | $37.60 | $37.60 | 320 | — | — |
| 2007-10-09 | $38.90 | $38.90 | 980 | — | — |
| 2007-10-08 | $38.60 | $38.60 | 1,730 | — | — |
| 2007-10-05 | $39.30 | $39.30 | 1,150 | — | — |
| 2007-10-04 | $37.50 | $37.50 | 700 | — | — |
| 2007-10-03 | $37.10 | $37.10 | 2,540 | — | — |
| 2007-10-02 | $38.60 | $38.60 | 2,480 | — | — |
| 2007-10-01 | $38.80 | $38.80 | 8,860 | — | — |
| 2007-09-28 | $37.00 | $37.00 | 1,680 | — | — |
| 2007-09-27 | $36.10 | $36.10 | 4,520 | — | — |
| 2007-09-26 | $35.00 | $35.00 | 4,140 | — | — |
| 2007-09-25 | $36.50 | $36.50 | 2,360 | — | — |
| 2007-09-24 | $37.60 | $37.60 | 7,710 | — | — |
| 2007-09-21 | $35.70 | $35.70 | 24,420 | — | — |
| 2007-09-20 | $40.50 | $40.50 | 1,550 | — | — |
| 2007-09-19 | $42.50 | $42.50 | 3,340 | — | — |
| 2007-09-18 | $41.60 | $41.60 | 4,530 | — | — |
| 2007-09-17 | $39.20 | $39.20 | 1,120 | — | — |
| 2007-09-14 | $39.60 | $39.60 | 3,750 | — | — |
| 2007-09-13 | $38.50 | $38.50 | 1,980 | — | — |
| 2007-09-12 | $38.70 | $38.70 | 1,970 | — | — |
| 2007-09-11 | $36.50 | $36.50 | 930 | — | — |
| 2007-09-10 | $36.60 | $36.60 | 2,410 | — | — |
| 2007-09-07 | $37.50 | $37.50 | 2,580 | — | — |
| 2007-09-06 | $37.70 | $37.70 | 3,310 | — | — |
| 2007-09-05 | $36.50 | $36.50 | 600 | — | — |
| 2007-09-04 | $37.20 | $37.20 | 1,440 | — | — |
| 2007-08-31 | $38.90 | $38.90 | 5,230 | — | — |
| 2007-08-30 | $36.00 | $36.00 | 1,530 | — | — |
| 2007-08-29 | $36.10 | $36.10 | 350 | — | — |
| 2007-08-28 | $36.10 | $36.10 | 760 | — | — |
| 2007-08-27 | $37.20 | $37.20 | 590 | — | — |
| 2007-08-24 | $37.90 | $37.90 | 3,240 | — | — |
| 2007-08-23 | $38.50 | $38.50 | 3,940 | — | — |
| 2007-08-22 | $38.30 | $38.30 | 2,650 | — | — |
| 2007-08-21 | $37.10 | $37.10 | 6,380 | — | — |
| 2007-08-20 | $38.30 | $38.30 | 1,310 | — | — |
| 2007-08-17 | $39.40 | $39.40 | 9,600 | — | — |
| 2007-08-16 | $39.00 | $39.00 | 9,450 | — | — |
| 2007-08-15 | $38.60 | $38.60 | 5,890 | — | — |
| 2007-08-14 | $38.00 | $38.00 | 8,430 | — | — |
| 2007-08-13 | $38.10 | $38.10 | 16,130 | — | — |
| 2007-08-10 | $35.90 | $35.90 | 7,450 | — | — |
| 2007-08-09 | $32.80 | $32.80 | 20,510 | — | — |
| 2007-08-08 | $36.10 | $36.10 | 4,650 | — | — |
| 2007-08-07 | $40.00 | $40.00 | 2,950 | — | — |
| 2007-08-06 | $41.00 | $41.00 | 6,600 | — | — |
| 2007-08-03 | $48.60 | $48.60 | 4,260 | — | — |
| 2007-08-02 | $54.20 | $54.20 | 2,320 | — | — |
| 2007-08-01 | $58.10 | $58.10 | 5,890 | — | — |
| 2007-07-31 | $61.20 | $61.20 | 1,120 | — | — |
| 2007-07-30 | $63.70 | $63.70 | 2,010 | — | — |
| 2007-07-27 | $65.20 | $65.20 | 3,530 | — | — |
| 2007-07-26 | $67.40 | $67.40 | 1,820 | — | — |
| 2007-07-25 | $69.80 | $69.80 | 940 | — | — |
| 2007-07-24 | $71.20 | $71.20 | 1,670 | — | — |
| 2007-07-23 | $73.40 | $73.40 | 1,900 | — | — |
| 2007-07-20 | $69.60 | $69.60 | 560 | — | — |
| 2007-07-19 | $70.10 | $70.10 | 330 | — | — |
| 2007-07-18 | $70.90 | $70.90 | 480 | — | — |
| 2007-07-17 | $71.40 | $71.40 | 530 | — | — |
| 2007-07-16 | $70.90 | $70.90 | 390 | — | — |
| 2007-07-13 | $71.80 | $71.80 | 330 | — | — |
| 2007-07-12 | $71.30 | $71.30 | 2,260 | — | — |
| 2007-07-11 | $70.30 | $70.30 | 850 | — | — |
| 2007-07-10 | $70.00 | $70.00 | 710 | — | — |
| 2007-07-09 | $72.30 | $72.30 | 990 | — | — |
| 2007-07-06 | $71.80 | $71.80 | 280 | — | — |
| 2007-07-05 | $71.80 | $71.80 | 880 | — | — |
| 2007-07-03 | $74.80 | $74.80 | 500 | — | — |
| 2007-07-02 | $71.40 | $71.40 | 820 | — | — |
| 2007-06-29 | $70.70 | $70.70 | 760 | — | — |
| 2007-06-28 | $70.50 | $70.50 | 4,110 | — | — |
| 2007-06-27 | $71.60 | $71.60 | 1,260 | — | — |
| 2007-06-26 | $70.90 | $70.90 | 1,440 | — | — |
| 2007-06-25 | $71.20 | $71.20 | 320 | — | — |
| 2007-06-22 | $71.40 | $71.40 | 680 | — | — |
| 2007-06-21 | $72.50 | $72.50 | 610 | — | — |
| 2007-06-20 | $71.90 | $71.90 | 1,180 | — | — |
| 2007-06-19 | $72.90 | $72.90 | 2,770 | — | — |
| 2007-06-18 | $72.70 | $72.70 | 810 | — | — |
| 2007-06-15 | $71.40 | $71.40 | 1,450 | — | — |
| 2007-06-14 | $72.50 | $72.50 | 1,590 | — | — |
| 2007-06-13 | $71.00 | $71.00 | 940 | — | — |
| 2007-06-12 | $70.90 | $70.90 | 580 | — | — |
| 2007-06-11 | $72.70 | $72.70 | 480 | — | — |
| 2007-06-08 | $73.20 | $73.20 | 710 | — | — |
| 2007-06-07 | $74.20 | $74.20 | 510 | — | — |
| 2007-06-06 | $74.50 | $74.50 | 550 | — | — |
| 2007-06-05 | $74.80 | $74.80 | 670 | — | — |
| 2007-06-04 | $76.20 | $76.20 | 2,020 | — | — |
| 2007-06-01 | $75.40 | $75.40 | 3,730 | — | — |
| 2007-05-31 | $75.00 | $75.00 | 2,040 | — | — |
| 2007-05-30 | $75.50 | $75.50 | 760 | — | — |
| 2007-05-29 | $76.20 | $76.20 | 840 | — | — |
| 2007-05-25 | $76.00 | $76.00 | 830 | — | — |
| 2007-05-24 | $75.00 | $75.00 | 32,640 | — | — |
| 2007-05-23 | $75.30 | $75.30 | 101,580 | — | — |
| 2007-05-22 | $75.20 | $75.20 | 510 | — | — |
| 2007-05-21 | $75.20 | $75.20 | 400 | — | — |
| 2007-05-18 | $73.80 | $73.80 | 370 | — | — |
| 2007-05-17 | $72.10 | $72.10 | 490 | — | — |
| 2007-05-16 | $71.20 | $71.20 | 1,310 | — | — |
| 2007-05-15 | $70.30 | $70.30 | 570 | — | — |
| 2007-05-14 | $71.40 | $71.40 | 220 | — | — |
| 2007-05-11 | $71.50 | $71.50 | 1,520 | — | — |
| 2007-05-10 | $71.00 | $71.00 | 1,770 | — | — |
| 2007-05-09 | $73.00 | $73.00 | 8,470 | — | — |
| 2007-05-08 | $73.60 | $73.60 | 3,150 | — | — |
| 2007-05-07 | $74.80 | $74.80 | 210 | — | — |
| 2007-05-04 | $74.20 | $74.20 | 990 | — | — |
| 2007-05-03 | $75.00 | $75.00 | 580 | — | — |
| 2007-05-02 | $73.70 | $73.70 | 2,500 | — | — |
| 2007-05-01 | $73.00 | $73.00 | 1,480 | — | — |
| 2007-04-30 | $70.50 | $70.50 | 1,960 | — | — |
| 2007-04-27 | $74.40 | $74.40 | 6,390 | — | — |
| 2007-04-26 | $75.00 | $75.00 | 310 | — | — |
| 2007-04-25 | $74.80 | $74.80 | 1,730 | — | — |
| 2007-04-24 | $74.40 | $74.40 | 390 | — | — |
| 2007-04-23 | $73.10 | $73.10 | 630 | — | — |
| 2007-04-20 | $74.50 | $74.50 | 1,360 | — | — |
| 2007-04-19 | $72.40 | $72.40 | 2,140 | — | — |
| 2007-04-18 | $73.10 | $73.10 | 870 | — | — |
| 2007-04-17 | $72.30 | $72.30 | 1,880 | — | — |
| 2007-04-16 | $73.00 | $73.00 | 580 | — | — |
| 2007-04-13 | $72.20 | $72.20 | 1,130 | — | — |
| 2007-04-12 | $71.20 | $71.20 | 10,320 | — | — |
| 2007-04-11 | $69.40 | $69.40 | 1,020 | — | — |
| 2007-04-10 | $69.10 | $69.10 | 1,130 | — | — |
| 2007-04-09 | $68.10 | $68.10 | 880 | — | — |
| 2007-04-05 | $67.80 | $67.80 | 1,110 | — | — |
| 2007-04-04 | $65.30 | $65.30 | 2,140 | — | — |
| 2007-04-03 | $64.80 | $64.80 | 340 | — | — |
| 2007-04-02 | $65.10 | $65.10 | 3,510 | — | — |
| 2007-03-30 | $64.70 | $64.70 | 2,850 | — | — |
| 2007-03-29 | $65.00 | $65.00 | 1,630 | — | — |
| 2007-03-28 | $64.80 | $64.80 | 710 | — | — |
| 2007-03-27 | $66.30 | $66.30 | 1,500 | — | — |
| 2007-03-26 | $67.60 | $67.60 | 1,750 | — | — |
| 2007-03-23 | $67.30 | $67.30 | 920 | — | — |
| 2007-03-22 | $67.40 | $67.40 | 3,350 | — | — |
| 2007-03-21 | $68.00 | $68.00 | 510 | — | — |
| 2007-03-20 | $68.20 | $68.20 | 490 | — | — |
| 2007-03-19 | $68.90 | $68.90 | 1,690 | — | — |
| 2007-03-16 | $68.10 | $68.10 | 3,160 | — | — |
| 2007-03-15 | $68.50 | $68.50 | 1,680 | — | — |
| 2007-03-14 | $68.80 | $68.80 | 1,530 | — | — |
| 2007-03-13 | $69.20 | $69.20 | 2,010 | — | — |
| 2007-03-12 | $70.40 | $70.40 | 1,670 | — | — |
| 2007-03-09 | $69.90 | $69.90 | 1,210 | — | — |
| 2007-03-08 | $68.70 | $68.70 | 2,480 | — | — |
| 2007-03-07 | $68.20 | $68.20 | 1,500 | — | — |
| 2007-03-06 | $68.60 | $68.60 | 2,330 | — | — |
| 2007-03-05 | $67.60 | $67.60 | 960 | — | — |
| 2007-03-02 | $68.70 | $68.70 | 7,490 | — | — |
| 2007-03-01 | $69.80 | $69.80 | 4,350 | — | — |
| 2007-02-28 | $70.20 | $70.20 | 10,360 | — | — |
| 2007-02-27 | $70.70 | $70.70 | 8,800 | — | — |
| 2007-02-26 | $73.90 | $73.90 | 4,030 | — | — |
| 2007-02-23 | $74.30 | $74.30 | 6,270 | — | — |
| 2007-02-22 | $73.80 | $73.80 | 8,280 | — | — |
| 2007-02-21 | $74.70 | $74.70 | 4,120 | — | — |
| 2007-02-20 | $74.90 | $74.90 | 4,140 | — | — |
| 2007-02-16 | $74.00 | $74.00 | 4,640 | — | — |
| 2007-02-15 | $74.10 | $74.10 | 10,860 | — | — |
| 2007-02-14 | $75.00 | $75.00 | 4,590 | — | — |
| 2007-02-13 | $74.70 | $74.70 | 8,920 | — | — |
| 2007-02-12 | $74.00 | $74.00 | 3,400 | — | — |
| 2007-02-09 | $73.60 | $73.60 | 1,940 | — | — |
| 2007-02-08 | $74.40 | $74.40 | 380 | — | — |
| 2007-02-07 | $74.20 | $74.20 | 1,530 | — | — |
| 2007-02-06 | $73.50 | $73.50 | 650 | — | — |
| 2007-02-05 | $74.20 | $74.20 | 860 | — | — |
| 2007-02-02 | $75.00 | $75.00 | 2,620 | — | — |
| 2007-02-01 | $74.60 | $74.60 | 6,870 | — | — |
| 2007-01-31 | $73.20 | $73.20 | 2,910 | — | — |
| 2007-01-30 | $72.90 | $72.90 | 11,460 | — | — |
| 2007-01-29 | $72.90 | $72.90 | 830 | — | — |
| 2007-01-26 | $72.80 | $72.80 | 760 | — | — |
| 2007-01-25 | $73.30 | $73.30 | 7,340 | — | — |
| 2007-01-24 | $74.40 | $74.40 | 2,690 | — | — |
| 2007-01-23 | $74.20 | $74.20 | 6,550 | — | — |
| 2007-01-22 | $74.40 | $74.40 | 8,500 | — | — |
| 2007-01-19 | $73.10 | $73.10 | 1,190 | — | — |
| 2007-01-18 | $71.70 | $71.70 | 1,700 | — | — |
| 2007-01-17 | $71.20 | $71.20 | 1,390 | — | — |
| 2007-01-16 | $71.40 | $71.40 | 1,950 | — | — |
| 2007-01-12 | $69.90 | $69.90 | 1,960 | — | — |
| 2007-01-11 | $69.70 | $69.70 | 1,910 | — | — |
| 2007-01-10 | $69.00 | $69.00 | 2,440 | — | — |
| 2007-01-09 | $68.20 | $68.20 | 650 | — | — |
| 2007-01-08 | $68.80 | $68.80 | 790 | — | — |
| 2007-01-05 | $68.80 | $68.80 | 5,090 | — | — |
| 2007-01-04 | $69.00 | $69.00 | 970 | — | — |
| 2007-01-03 | $68.50 | $68.50 | 2,570 | — | — |