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
- 2003-10-27 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 | $42.90 | $42.90 | 1,057 | — | — |
| 2007-12-28 | $38.40 | $38.40 | 57 | — | — |
| 2007-12-27 | $37.80 | $37.80 | 340 | — | — |
| 2007-12-26 | $36.90 | $36.90 | 0 | — | — |
| 2007-12-24 | $36.90 | $36.90 | 1,033 | — | — |
| 2007-12-21 | $37.20 | $37.20 | 120 | — | — |
| 2007-12-20 | $35.70 | $35.70 | 1,213 | — | — |
| 2007-12-19 | $34.20 | $34.20 | 1,920 | — | — |
| 2007-12-18 | $36.90 | $36.90 | 733 | — | — |
| 2007-12-17 | $36.90 | $36.90 | 300 | — | — |
| 2007-12-14 | $38.70 | $38.70 | 150 | — | — |
| 2007-12-13 | $39.00 | $39.00 | 1,067 | — | — |
| 2007-12-12 | $37.50 | $37.50 | 190 | — | — |
| 2007-12-11 | $37.50 | $37.50 | 80 | — | — |
| 2007-12-10 | $38.10 | $38.10 | 0 | — | — |
| 2007-12-07 | $37.80 | $37.80 | 367 | — | — |
| 2007-12-06 | $38.70 | $38.70 | 723 | — | — |
| 2007-12-05 | $36.60 | $36.60 | 170 | — | — |
| 2007-12-04 | $38.40 | $38.40 | 0 | — | — |
| 2007-12-03 | $38.40 | $38.40 | 23 | — | — |
| 2007-11-30 | $38.40 | $38.40 | 333 | — | — |
| 2007-11-29 | $39.00 | $39.00 | 567 | — | — |
| 2007-11-28 | $38.40 | $38.40 | 343 | — | — |
| 2007-11-27 | $37.20 | $37.20 | 1,583 | — | — |
| 2007-11-26 | $39.30 | $39.30 | 317 | — | — |
| 2007-11-23 | $39.60 | $39.60 | 67 | — | — |
| 2007-11-21 | $41.40 | $41.40 | 17 | — | — |
| 2007-11-20 | $41.40 | $41.40 | 167 | — | — |
| 2007-11-19 | $39.90 | $39.90 | 103 | — | — |
| 2007-11-16 | $43.50 | $43.50 | 533 | — | — |
| 2007-11-15 | $42.30 | $42.30 | 233 | — | — |
| 2007-11-14 | $46.50 | $46.50 | 183 | — | — |
| 2007-11-13 | $44.10 | $44.10 | 313 | — | — |
| 2007-11-12 | $44.70 | $44.70 | 397 | — | — |
| 2007-11-09 | $46.50 | $46.50 | 147 | — | — |
| 2007-11-08 | $50.70 | $50.70 | 297 | — | — |
| 2007-11-07 | $51.00 | $51.00 | 377 | — | — |
| 2007-11-06 | $50.10 | $50.10 | 1,690 | — | — |
| 2007-11-05 | $46.50 | $46.50 | 207 | — | — |
| 2007-11-02 | $46.50 | $46.50 | 230 | — | — |
| 2007-11-01 | $45.00 | $45.00 | 127 | — | — |
| 2007-10-31 | $44.10 | $44.10 | 63 | — | — |
| 2007-10-30 | $43.80 | $43.80 | 217 | — | — |
| 2007-10-29 | $44.40 | $44.40 | 1,983 | — | — |
| 2007-10-26 | $42.90 | $42.90 | 1,267 | — | — |
| 2007-10-25 | $42.90 | $42.90 | 1,633 | — | — |
| 2007-10-24 | $41.10 | $41.10 | 220 | — | — |
| 2007-10-23 | $41.70 | $41.70 | 1,330 | — | — |
| 2007-10-22 | $39.90 | $39.90 | 660 | — | — |
| 2007-10-19 | $41.70 | $41.70 | 1,087 | — | — |
| 2007-10-18 | $42.30 | $42.30 | 1,880 | — | — |
| 2007-10-17 | $42.00 | $42.00 | 1,243 | — | — |
| 2007-10-16 | $44.10 | $44.10 | 4,383 | — | — |
| 2007-10-15 | $46.20 | $46.20 | 1,520 | — | — |
| 2007-10-12 | $44.70 | $44.70 | 267 | — | — |
| 2007-10-11 | $43.80 | $43.80 | 593 | — | — |
| 2007-10-10 | $45.60 | $45.60 | 277 | — | — |
| 2007-10-09 | $47.40 | $47.40 | 1,167 | — | — |
| 2007-10-08 | $46.80 | $46.80 | 0 | — | — |
| 2007-10-05 | $46.80 | $46.80 | 1,523 | — | — |
| 2007-10-04 | $45.90 | $45.90 | 727 | — | — |
| 2007-10-03 | $45.60 | $45.60 | 257 | — | — |
| 2007-10-02 | $45.90 | $45.90 | 1,543 | — | — |
| 2007-10-01 | $44.70 | $44.70 | 173 | — | — |
| 2007-09-28 | $45.30 | $45.30 | 520 | — | — |
| 2007-09-27 | $44.40 | $44.40 | 313 | — | — |
| 2007-09-26 | $44.70 | $44.70 | 617 | — | — |
| 2007-09-25 | $45.30 | $45.30 | 650 | — | — |
| 2007-09-24 | $45.00 | $45.00 | 520 | — | — |
| 2007-09-21 | $45.30 | $45.30 | 650 | — | — |
| 2007-09-20 | $46.20 | $46.20 | 400 | — | — |
| 2007-09-19 | $42.00 | $42.00 | 1,247 | — | — |
| 2007-09-18 | $39.00 | $39.00 | 1,087 | — | — |
| 2007-09-17 | $37.80 | $37.80 | 863 | — | — |
| 2007-09-14 | $39.30 | $39.30 | 167 | — | — |
| 2007-09-13 | $39.30 | $39.30 | 67 | — | — |
| 2007-09-12 | $37.80 | $37.80 | 297 | — | — |
| 2007-09-11 | $37.50 | $37.50 | 17 | — | — |
| 2007-09-10 | $37.50 | $37.50 | 567 | — | — |
| 2007-09-07 | $39.30 | $39.30 | 733 | — | — |
| 2007-09-06 | $39.00 | $39.00 | 867 | — | — |
| 2007-09-05 | $37.20 | $37.20 | 1,407 | — | — |
| 2007-09-04 | $38.40 | $38.40 | 133 | — | — |
| 2007-08-31 | $36.00 | $36.00 | 33 | — | — |
| 2007-08-30 | $33.90 | $33.90 | 167 | — | — |
| 2007-08-29 | $32.70 | $32.70 | 583 | — | — |
| 2007-08-28 | $33.00 | $33.00 | 1,667 | — | — |
| 2007-08-27 | $37.50 | $37.50 | 687 | — | — |
| 2007-08-24 | $35.40 | $35.40 | 233 | — | — |
| 2007-08-23 | $34.20 | $34.20 | 1,537 | — | — |
| 2007-08-22 | $36.30 | $36.30 | 33 | — | — |
| 2007-08-21 | $36.00 | $36.00 | 133 | — | — |
| 2007-08-20 | $37.50 | $37.50 | 1,547 | — | — |
| 2007-08-17 | $33.60 | $33.60 | 860 | — | — |
| 2007-08-16 | $30.90 | $30.90 | 2,467 | — | — |
| 2007-08-15 | $34.50 | $34.50 | 1,600 | — | — |
| 2007-08-14 | $39.90 | $39.90 | 700 | — | — |
| 2007-08-13 | $41.70 | $41.70 | 250 | — | — |
| 2007-08-10 | $42.90 | $42.90 | 590 | — | — |
| 2007-08-09 | $42.90 | $42.90 | 377 | — | — |
| 2007-08-08 | $45.00 | $45.00 | 187 | — | — |
| 2007-08-07 | $42.90 | $42.90 | 903 | — | — |
| 2007-08-06 | $46.20 | $46.20 | 0 | — | — |
| 2007-08-03 | $46.20 | $46.20 | 613 | — | — |
| 2007-08-02 | $45.60 | $45.60 | 3,673 | — | — |
| 2007-08-01 | $45.30 | $45.30 | 990 | — | — |
| 2007-07-31 | $49.50 | $49.50 | 133 | — | — |
| 2007-07-30 | $47.70 | $47.70 | 917 | — | — |
| 2007-07-27 | $47.40 | $47.40 | 780 | — | — |
| 2007-07-26 | $47.40 | $47.40 | 650 | — | — |
| 2007-07-25 | $51.00 | $51.00 | 760 | — | — |
| 2007-07-24 | $51.30 | $51.30 | 290 | — | — |
| 2007-07-23 | $52.20 | $52.20 | 80 | — | — |
| 2007-07-20 | $51.30 | $51.30 | 1,037 | — | — |
| 2007-07-19 | $51.00 | $51.00 | 820 | — | — |
| 2007-07-18 | $48.60 | $48.60 | 283 | — | — |
| 2007-07-17 | $49.20 | $49.20 | 843 | — | — |
| 2007-07-16 | $50.10 | $50.10 | 610 | — | — |
| 2007-07-13 | $49.80 | $49.80 | 3,110 | — | — |
| 2007-07-12 | $49.20 | $49.20 | 800 | — | — |
| 2007-07-11 | $47.70 | $47.70 | 297 | — | — |
| 2007-07-10 | $48.00 | $48.00 | 1,407 | — | — |
| 2007-07-09 | $48.90 | $48.90 | 290 | — | — |
| 2007-07-06 | $50.40 | $50.40 | 1,387 | — | — |
| 2007-07-05 | $48.30 | $48.30 | 1,230 | — | — |
| 2007-07-03 | $47.40 | $47.40 | 173 | — | — |
| 2007-07-02 | $46.50 | $46.50 | 0 | — | — |
| 2007-06-29 | $46.50 | $46.50 | 887 | — | — |
| 2007-06-28 | $46.80 | $46.80 | 173 | — | — |
| 2007-06-27 | $44.40 | $44.40 | 23 | — | — |
| 2007-06-26 | $43.50 | $43.50 | 450 | — | — |
| 2007-06-25 | $46.50 | $46.50 | 1,027 | — | — |
| 2007-06-22 | $45.00 | $45.00 | 300 | — | — |
| 2007-06-21 | $44.10 | $44.10 | 1,197 | — | — |
| 2007-06-20 | $44.40 | $44.40 | 300 | — | — |
| 2007-06-19 | $44.70 | $44.70 | 1,163 | — | — |
| 2007-06-18 | $45.30 | $45.30 | 1,700 | — | — |
| 2007-06-15 | $46.50 | $46.50 | 1,913 | — | — |
| 2007-06-14 | $42.60 | $42.60 | 5,467 | — | — |
| 2007-06-13 | $44.70 | $44.70 | 2,197 | — | — |
| 2007-06-12 | $46.50 | $46.50 | 1,443 | — | — |
| 2007-06-11 | $47.10 | $47.10 | 643 | — | — |
| 2007-06-08 | $45.90 | $45.90 | 1,897 | — | — |
| 2007-06-07 | $47.10 | $47.10 | 627 | — | — |
| 2007-06-06 | $47.70 | $47.70 | 970 | — | — |
| 2007-06-05 | $47.40 | $47.40 | 1,777 | — | — |
| 2007-06-04 | $48.60 | $48.60 | 1,327 | — | — |
| 2007-06-01 | $48.00 | $48.00 | 693 | — | — |
| 2007-05-31 | $47.40 | $47.40 | 1,147 | — | — |
| 2007-05-30 | $47.40 | $47.40 | 1,177 | — | — |
| 2007-05-29 | $48.00 | $48.00 | 2,327 | — | — |
| 2007-05-25 | $47.10 | $47.10 | 1,133 | — | — |
| 2007-05-24 | $48.30 | $48.30 | 630 | — | — |
| 2007-05-23 | $50.40 | $50.40 | 130 | — | — |
| 2007-05-22 | $51.60 | $51.60 | 1,007 | — | — |
| 2007-05-21 | $51.60 | $51.60 | 0 | — | — |
| 2007-05-18 | $51.60 | $51.60 | 177 | — | — |
| 2007-05-17 | $48.90 | $48.90 | 833 | — | — |
| 2007-05-16 | $50.70 | $50.70 | 1,183 | — | — |
| 2007-05-15 | $50.70 | $50.70 | 2,597 | — | — |
| 2007-05-14 | $54.00 | $54.00 | 480 | — | — |
| 2007-05-11 | $54.30 | $54.30 | 120 | — | — |
| 2007-05-10 | $54.00 | $54.00 | 167 | — | — |
| 2007-05-09 | $54.60 | $54.60 | 517 | — | — |
| 2007-05-08 | $54.00 | $54.00 | 180 | — | — |
| 2007-05-07 | $52.20 | $52.20 | 657 | — | — |
| 2007-05-04 | $51.30 | $51.30 | 617 | — | — |
| 2007-05-03 | $52.80 | $52.80 | 490 | — | — |
| 2007-05-02 | $50.10 | $50.10 | 1,150 | — | — |
| 2007-05-01 | $50.10 | $50.10 | 2,920 | — | — |
| 2007-04-30 | $51.30 | $51.30 | 1,260 | — | — |
| 2007-04-27 | $51.30 | $51.30 | 220 | — | — |
| 2007-04-26 | $51.00 | $51.00 | 647 | — | — |
| 2007-04-25 | $52.50 | $52.50 | 443 | — | — |
| 2007-04-24 | $53.40 | $53.40 | 1,557 | — | — |
| 2007-04-23 | $53.10 | $53.10 | 1,107 | — | — |
| 2007-04-20 | $51.90 | $51.90 | 1,763 | — | — |
| 2007-04-19 | $51.30 | $51.30 | 1,063 | — | — |
| 2007-04-18 | $51.60 | $51.60 | 2,040 | — | — |
| 2007-04-17 | $52.50 | $52.50 | 4,263 | — | — |
| 2007-04-16 | $53.10 | $53.10 | 2,120 | — | — |
| 2007-04-13 | $53.40 | $53.40 | 583 | — | — |
| 2007-04-12 | $52.80 | $52.80 | 893 | — | — |
| 2007-04-11 | $54.60 | $54.60 | 1,010 | — | — |
| 2007-04-10 | $54.30 | $54.30 | 2,717 | — | — |
| 2007-04-09 | $54.30 | $54.30 | 3,913 | — | — |
| 2007-04-05 | $55.50 | $55.50 | 5,597 | — | — |
| 2007-04-04 | $52.80 | $52.80 | 2,677 | — | — |
| 2007-04-03 | $52.80 | $52.80 | 2,177 | — | — |
| 2007-04-02 | $51.90 | $51.90 | 5,077 | — | — |
| 2007-03-30 | $52.20 | $52.20 | 873 | — | — |
| 2007-03-29 | $51.00 | $51.00 | 490 | — | — |
| 2007-03-28 | $52.50 | $52.50 | 1,317 | — | — |
| 2007-03-27 | $53.10 | $53.10 | 570 | — | — |
| 2007-03-26 | $54.00 | $54.00 | 1,963 | — | — |
| 2007-03-23 | $50.70 | $50.70 | 1,450 | — | — |
| 2007-03-22 | $52.50 | $52.50 | 920 | — | — |
| 2007-03-21 | $50.70 | $50.70 | 417 | — | — |
| 2007-03-20 | $51.90 | $51.90 | 1,000 | — | — |
| 2007-03-19 | $51.00 | $51.00 | 1,387 | — | — |
| 2007-03-16 | $48.90 | $48.90 | 1,533 | — | — |
| 2007-03-15 | $48.60 | $48.60 | 1,347 | — | — |
| 2007-03-14 | $48.00 | $48.00 | 1,547 | — | — |
| 2007-03-13 | $52.20 | $52.20 | 380 | — | — |
| 2007-03-12 | $51.90 | $51.90 | 1,943 | — | — |
| 2007-03-09 | $52.20 | $52.20 | 917 | — | — |
| 2007-03-08 | $52.20 | $52.20 | 2,410 | — | — |
| 2007-03-07 | $54.60 | $54.60 | 1,040 | — | — |
| 2007-03-06 | $53.40 | $53.40 | 3,967 | — | — |
| 2007-03-05 | $48.60 | $48.60 | 3,083 | — | — |
| 2007-03-02 | $46.50 | $46.50 | 1,147 | — | — |
| 2007-03-01 | $47.40 | $47.40 | 960 | — | — |
| 2007-02-28 | $47.40 | $47.40 | 5,920 | — | — |
| 2007-02-27 | $45.90 | $45.90 | 2,017 | — | — |
| 2007-02-26 | $52.80 | $52.80 | 3,097 | — | — |
| 2007-02-23 | $49.80 | $49.80 | 400 | — | — |
| 2007-02-22 | $47.40 | $47.40 | 487 | — | — |
| 2007-02-21 | $47.10 | $47.10 | 2,513 | — | — |
| 2007-02-20 | $47.70 | $47.70 | 2,260 | — | — |
| 2007-02-16 | $45.90 | $45.90 | 530 | — | — |
| 2007-02-15 | $45.30 | $45.30 | 983 | — | — |
| 2007-02-14 | $42.90 | $42.90 | 187 | — | — |
| 2007-02-13 | $43.50 | $43.50 | 33 | — | — |
| 2007-02-12 | $43.80 | $43.80 | 0 | — | — |
| 2007-02-09 | $43.80 | $43.80 | 733 | — | — |
| 2007-02-08 | $46.20 | $46.20 | 280 | — | — |
| 2007-02-07 | $47.70 | $47.70 | 377 | — | — |
| 2007-02-06 | $43.80 | $43.80 | 1,150 | — | — |
| 2007-02-05 | $42.00 | $42.00 | 390 | — | — |
| 2007-02-02 | $41.40 | $41.40 | 183 | — | — |
| 2007-02-01 | $43.50 | $43.50 | 133 | — | — |
| 2007-01-31 | $44.40 | $44.40 | 183 | — | — |
| 2007-01-30 | $41.70 | $41.70 | 420 | — | — |
| 2007-01-29 | $41.40 | $41.40 | 1,073 | — | — |
| 2007-01-26 | $42.60 | $42.60 | 817 | — | — |
| 2007-01-25 | $42.30 | $42.30 | 340 | — | — |
| 2007-01-24 | $39.90 | $39.90 | 2,830 | — | — |
| 2007-01-23 | $37.80 | $37.80 | 763 | — | — |
| 2007-01-22 | $36.00 | $36.00 | 860 | — | — |
| 2007-01-19 | $38.40 | $38.40 | 87 | — | — |
| 2007-01-18 | $37.50 | $37.50 | 943 | — | — |
| 2007-01-17 | $39.60 | $39.60 | 867 | — | — |
| 2007-01-16 | $39.60 | $39.60 | 743 | — | — |
| 2007-01-12 | $38.40 | $38.40 | 513 | — | — |
| 2007-01-11 | $37.50 | $37.50 | 697 | — | — |
| 2007-01-10 | $39.30 | $39.30 | 833 | — | — |
| 2007-01-09 | $42.30 | $42.30 | 570 | — | — |
| 2007-01-08 | $44.10 | $44.10 | 1,943 | — | — |
| 2007-01-05 | $43.20 | $43.20 | 777 | — | — |
| 2007-01-04 | $42.30 | $42.30 | 297 | — | — |
| 2007-01-03 | $42.30 | $42.30 | 2,117 | — | — |