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
- 2000-03-03 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 | $33.00 | $33.00 | 135,133 | — | — |
| 2007-12-28 | $32.40 | $32.40 | 175,225 | — | — |
| 2007-12-27 | $33.36 | $33.36 | 128,725 | — | — |
| 2007-12-26 | $33.36 | $33.36 | 170,192 | — | — |
| 2007-12-24 | $33.00 | $33.00 | 95,542 | — | — |
| 2007-12-21 | $32.40 | $32.40 | 312,417 | — | — |
| 2007-12-20 | $32.76 | $32.76 | 140,892 | — | — |
| 2007-12-19 | $31.32 | $31.32 | 179,950 | — | — |
| 2007-12-18 | $32.76 | $32.76 | 97,767 | — | — |
| 2007-12-17 | $32.88 | $32.88 | 151,508 | — | — |
| 2007-12-14 | $32.76 | $32.76 | 172,233 | — | — |
| 2007-12-13 | $33.24 | $33.24 | 62,342 | — | — |
| 2007-12-12 | $32.40 | $32.40 | 169,508 | — | — |
| 2007-12-11 | $34.20 | $34.20 | 192,058 | — | — |
| 2007-12-10 | $34.68 | $34.68 | 371,150 | — | — |
| 2007-12-07 | $35.28 | $35.28 | 145,100 | — | — |
| 2007-12-06 | $35.88 | $35.88 | 99,058 | — | — |
| 2007-12-05 | $34.32 | $34.32 | 170,942 | — | — |
| 2007-12-04 | $34.56 | $34.56 | 188,292 | — | — |
| 2007-12-03 | $33.72 | $33.72 | 171,642 | — | — |
| 2007-11-30 | $34.80 | $34.80 | 135,800 | — | — |
| 2007-11-29 | $35.52 | $35.52 | 137,708 | — | — |
| 2007-11-28 | $34.68 | $34.68 | 173,917 | — | — |
| 2007-11-27 | $36.36 | $36.36 | 188,558 | — | — |
| 2007-11-26 | $32.64 | $32.64 | 180,392 | — | — |
| 2007-11-23 | $34.56 | $34.56 | 44,900 | — | — |
| 2007-11-21 | $35.16 | $35.16 | 121,383 | — | — |
| 2007-11-20 | $36.48 | $36.48 | 80,550 | — | — |
| 2007-11-19 | $35.88 | $35.88 | 95,767 | — | — |
| 2007-11-16 | $36.24 | $36.24 | 125,200 | — | — |
| 2007-11-15 | $36.84 | $36.84 | 144,650 | — | — |
| 2007-11-14 | $39.24 | $39.24 | 109,175 | — | — |
| 2007-11-13 | $39.72 | $39.72 | 209,450 | — | — |
| 2007-11-12 | $36.12 | $36.12 | 137,342 | — | — |
| 2007-11-09 | $35.16 | $35.16 | 128,433 | — | — |
| 2007-11-08 | $36.12 | $36.12 | 138,425 | — | — |
| 2007-11-07 | $36.84 | $36.84 | 181,242 | — | — |
| 2007-11-06 | $36.12 | $36.12 | 117,933 | — | — |
| 2007-11-05 | $35.40 | $35.40 | 214,450 | — | — |
| 2007-11-02 | $33.48 | $33.48 | 367,308 | — | — |
| 2007-11-01 | $33.96 | $33.96 | 987,708 | — | — |
| 2007-10-31 | $38.40 | $38.40 | 172,608 | — | — |
| 2007-10-30 | $39.48 | $39.48 | 123,042 | — | — |
| 2007-10-29 | $39.84 | $39.84 | 150,050 | — | — |
| 2007-10-26 | $38.88 | $38.88 | 149,808 | — | — |
| 2007-10-25 | $40.08 | $40.08 | 171,158 | — | — |
| 2007-10-24 | $41.28 | $41.28 | 150,417 | — | — |
| 2007-10-23 | $43.92 | $43.92 | 154,217 | — | — |
| 2007-10-22 | $43.08 | $43.08 | 243,125 | — | — |
| 2007-10-19 | $46.20 | $46.20 | 339,733 | — | — |
| 2007-10-18 | $53.04 | $53.04 | 255,642 | — | — |
| 2007-10-17 | $57.60 | $57.60 | 148,500 | — | — |
| 2007-10-16 | $54.96 | $54.96 | 136,217 | — | — |
| 2007-10-15 | $54.72 | $54.72 | 124,842 | — | — |
| 2007-10-12 | $54.36 | $54.36 | 135,658 | — | — |
| 2007-10-11 | $55.68 | $55.68 | 227,500 | — | — |
| 2007-10-10 | $59.16 | $59.16 | 312,075 | — | — |
| 2007-10-09 | $59.88 | $59.88 | 420,300 | — | — |
| 2007-10-08 | $48.48 | $48.48 | 184,842 | — | — |
| 2007-10-05 | $51.84 | $51.84 | 173,842 | — | — |
| 2007-10-04 | $52.32 | $52.32 | 243,000 | — | — |
| 2007-10-03 | $51.72 | $51.72 | 220,292 | — | — |
| 2007-10-02 | $48.60 | $48.60 | 256,908 | — | — |
| 2007-10-01 | $45.72 | $45.72 | 97,317 | — | — |
| 2007-09-28 | $43.92 | $43.92 | 100,775 | — | — |
| 2007-09-27 | $44.52 | $44.52 | 111,333 | — | — |
| 2007-09-26 | $45.24 | $45.24 | 139,908 | — | — |
| 2007-09-25 | $42.36 | $42.36 | 204,558 | — | — |
| 2007-09-24 | $43.92 | $43.92 | 189,075 | — | — |
| 2007-09-21 | $44.76 | $44.76 | 400,100 | — | — |
| 2007-09-20 | $48.72 | $48.72 | 435,075 | — | — |
| 2007-09-19 | $44.52 | $44.52 | 383,650 | — | — |
| 2007-09-18 | $41.40 | $41.40 | 578,475 | — | — |
| 2007-09-17 | $37.08 | $37.08 | 473,958 | — | — |
| 2007-09-14 | $32.28 | $32.28 | 118,092 | — | — |
| 2007-09-13 | $31.80 | $31.80 | 171,092 | — | — |
| 2007-09-12 | $32.64 | $32.64 | 230,075 | — | — |
| 2007-09-11 | $32.40 | $32.40 | 195,633 | — | — |
| 2007-09-10 | $33.60 | $33.60 | 202,592 | — | — |
| 2007-09-07 | $36.96 | $36.96 | 157,708 | — | — |
| 2007-09-06 | $39.00 | $39.00 | 135,300 | — | — |
| 2007-09-05 | $38.16 | $38.16 | 253,625 | — | — |
| 2007-09-04 | $36.84 | $36.84 | 159,125 | — | — |
| 2007-08-31 | $36.48 | $36.48 | 126,758 | — | — |
| 2007-08-30 | $33.36 | $33.36 | 117,542 | — | — |
| 2007-08-29 | $32.40 | $32.40 | 94,675 | — | — |
| 2007-08-28 | $33.00 | $33.00 | 80,392 | — | — |
| 2007-08-27 | $34.92 | $34.92 | 88,933 | — | — |
| 2007-08-24 | $33.84 | $33.84 | 128,725 | — | — |
| 2007-08-23 | $35.04 | $35.04 | 158,458 | — | — |
| 2007-08-22 | $35.64 | $35.64 | 189,017 | — | — |
| 2007-08-21 | $36.48 | $36.48 | 182,375 | — | — |
| 2007-08-20 | $37.32 | $37.32 | 362,650 | — | — |
| 2007-08-17 | $38.16 | $38.16 | 270,583 | — | — |
| 2007-08-16 | $39.96 | $39.96 | 432,167 | — | — |
| 2007-08-15 | $33.00 | $33.00 | 184,675 | — | — |
| 2007-08-14 | $33.36 | $33.36 | 277,525 | — | — |
| 2007-08-13 | $35.28 | $35.28 | 381,883 | — | — |
| 2007-08-10 | $32.04 | $32.04 | 613,550 | — | — |
| 2007-08-09 | $31.44 | $31.44 | 457,983 | — | — |
| 2007-08-08 | $31.68 | $31.68 | 609,317 | — | — |
| 2007-08-07 | $32.76 | $32.76 | 597,117 | — | — |
| 2007-08-06 | $37.80 | $37.80 | 392,658 | — | — |
| 2007-08-03 | $40.20 | $40.20 | 494,225 | — | — |
| 2007-08-02 | $42.36 | $42.36 | 670,433 | — | — |
| 2007-08-01 | $42.60 | $42.60 | 727,133 | — | — |
| 2007-07-31 | $38.64 | $38.64 | 513,683 | — | — |
| 2007-07-30 | $37.20 | $37.20 | 402,925 | — | — |
| 2007-07-27 | $39.48 | $39.48 | 457,650 | — | — |
| 2007-07-26 | $40.56 | $40.56 | 453,775 | — | — |
| 2007-07-25 | $44.40 | $44.40 | 542,292 | — | — |
| 2007-07-24 | $46.56 | $46.56 | 785,758 | — | — |
| 2007-07-23 | $56.76 | $56.76 | 352,233 | — | — |
| 2007-07-20 | $55.20 | $55.20 | 542,867 | — | — |
| 2007-07-19 | $60.00 | $60.00 | 488,333 | — | — |
| 2007-07-18 | $60.36 | $60.36 | 448,000 | — | — |
| 2007-07-17 | $61.44 | $61.44 | 283,717 | — | — |
| 2007-07-16 | $61.32 | $61.32 | 349,367 | — | — |
| 2007-07-13 | $63.36 | $63.36 | 210,925 | — | — |
| 2007-07-12 | $64.20 | $64.20 | 262,825 | — | — |
| 2007-07-11 | $66.00 | $66.00 | 166,250 | — | — |
| 2007-07-10 | $67.44 | $67.44 | 214,792 | — | — |
| 2007-07-09 | $68.52 | $68.52 | 275,458 | — | — |
| 2007-07-06 | $67.92 | $67.92 | 309,475 | — | — |
| 2007-07-05 | $67.20 | $67.20 | 235,817 | — | — |
| 2007-07-03 | $66.48 | $66.48 | 152,992 | — | — |
| 2007-07-02 | $67.56 | $67.56 | 297,050 | — | — |
| 2007-06-29 | $67.32 | $67.32 | 455,250 | — | — |
| 2007-06-28 | $66.24 | $66.24 | 245,967 | — | — |
| 2007-06-27 | $64.56 | $64.56 | 201,675 | — | — |
| 2007-06-26 | $62.40 | $62.40 | 272,642 | — | — |
| 2007-06-25 | $62.76 | $62.76 | 307,117 | — | — |
| 2007-06-22 | $62.88 | $62.88 | 352,600 | — | — |
| 2007-06-21 | $62.64 | $62.64 | 252,308 | — | — |
| 2007-06-20 | $63.36 | $63.36 | 300,475 | — | — |
| 2007-06-19 | $65.88 | $65.88 | 419,058 | — | — |
| 2007-06-18 | $66.36 | $66.36 | 313,500 | — | — |
| 2007-06-15 | $69.00 | $69.00 | 252,525 | — | — |
| 2007-06-14 | $68.88 | $68.88 | 506,608 | — | — |
| 2007-06-13 | $68.52 | $68.52 | 330,517 | — | — |
| 2007-06-12 | $70.20 | $70.20 | 220,208 | — | — |
| 2007-06-11 | $72.36 | $72.36 | 278,175 | — | — |
| 2007-06-08 | $71.52 | $71.52 | 178,250 | — | — |
| 2007-06-07 | $71.88 | $71.88 | 419,525 | — | — |
| 2007-06-06 | $75.36 | $75.36 | 182,467 | — | — |
| 2007-06-05 | $75.12 | $75.12 | 314,017 | — | — |
| 2007-06-04 | $78.12 | $78.12 | 577,825 | — | — |
| 2007-06-01 | $87.72 | $87.72 | 106,575 | — | — |
| 2007-05-31 | $86.52 | $86.52 | 182,217 | — | — |
| 2007-05-30 | $85.68 | $85.68 | 137,500 | — | — |
| 2007-05-29 | $83.76 | $83.76 | 151,183 | — | — |
| 2007-05-25 | $84.12 | $84.12 | 83,333 | — | — |
| 2007-05-24 | $83.52 | $83.52 | 168,800 | — | — |
| 2007-05-23 | $85.68 | $85.68 | 187,933 | — | — |
| 2007-05-22 | $84.48 | $84.48 | 89,392 | — | — |
| 2007-05-21 | $85.08 | $85.08 | 91,117 | — | — |
| 2007-05-18 | $84.12 | $84.12 | 140,675 | — | — |
| 2007-05-17 | $84.36 | $84.36 | 153,758 | — | — |
| 2007-05-16 | $85.44 | $85.44 | 140,008 | — | — |
| 2007-05-15 | $84.00 | $84.00 | 187,283 | — | — |
| 2007-05-14 | $83.88 | $83.88 | 243,542 | — | — |
| 2007-05-11 | $84.36 | $84.36 | 156,042 | — | — |
| 2007-05-10 | $82.92 | $82.92 | 222,700 | — | — |
| 2007-05-09 | $85.08 | $85.08 | 177,267 | — | — |
| 2007-05-08 | $86.88 | $86.88 | 103,008 | — | — |
| 2007-05-07 | $86.52 | $86.52 | 172,150 | — | — |
| 2007-05-04 | $86.88 | $86.88 | 133,558 | — | — |
| 2007-05-03 | $88.20 | $88.20 | 216,717 | — | — |
| 2007-05-02 | $87.60 | $87.60 | 144,500 | — | — |
| 2007-05-01 | $84.60 | $84.60 | 205,083 | — | — |
| 2007-04-30 | $85.68 | $85.68 | 244,433 | — | — |
| 2007-04-27 | $89.16 | $89.16 | 179,075 | — | — |
| 2007-04-26 | $92.28 | $92.28 | 90,275 | — | — |
| 2007-04-25 | $92.64 | $92.64 | 96,808 | — | — |
| 2007-04-24 | $91.92 | $91.92 | 132,550 | — | — |
| 2007-04-23 | $92.52 | $92.52 | 100,542 | — | — |
| 2007-04-20 | $92.76 | $92.76 | 134,150 | — | — |
| 2007-04-19 | $93.60 | $93.60 | 68,350 | — | — |
| 2007-04-18 | $95.28 | $95.28 | 105,700 | — | — |
| 2007-04-17 | $97.20 | $97.20 | 91,833 | — | — |
| 2007-04-16 | $97.44 | $97.44 | 133,767 | — | — |
| 2007-04-13 | $97.20 | $97.20 | 154,358 | — | — |
| 2007-04-12 | $95.88 | $95.88 | 179,175 | — | — |
| 2007-04-11 | $94.80 | $94.80 | 112,508 | — | — |
| 2007-04-10 | $95.64 | $95.64 | 135,067 | — | — |
| 2007-04-09 | $96.00 | $96.00 | 201,217 | — | — |
| 2007-04-05 | $97.92 | $97.92 | 154,633 | — | — |
| 2007-04-04 | $99.12 | $99.12 | 211,592 | — | — |
| 2007-04-03 | $99.84 | $99.84 | 147,608 | — | — |
| 2007-04-02 | $99.24 | $99.24 | 141,617 | — | — |
| 2007-03-30 | $99.48 | $99.48 | 178,808 | — | — |
| 2007-03-29 | $98.40 | $98.40 | 264,325 | — | — |
| 2007-03-28 | $100.32 | $100.32 | 113,317 | — | — |
| 2007-03-27 | $101.16 | $101.16 | 114,958 | — | — |
| 2007-03-26 | $102.48 | $102.48 | 190,233 | — | — |
| 2007-03-23 | $103.20 | $103.20 | 79,642 | — | — |
| 2007-03-22 | $103.32 | $103.32 | 123,967 | — | — |
| 2007-03-21 | $105.48 | $105.48 | 120,433 | — | — |
| 2007-03-20 | $101.88 | $101.88 | 86,717 | — | — |
| 2007-03-19 | $99.84 | $99.84 | 74,692 | — | — |
| 2007-03-16 | $99.24 | $99.24 | 147,617 | — | — |
| 2007-03-15 | $101.64 | $101.64 | 126,233 | — | — |
| 2007-03-14 | $99.24 | $99.24 | 186,792 | — | — |
| 2007-03-13 | $99.00 | $99.00 | 155,825 | — | — |
| 2007-03-12 | $102.96 | $102.96 | 160,683 | — | — |
| 2007-03-09 | $101.88 | $101.88 | 134,417 | — | — |
| 2007-03-08 | $103.80 | $103.80 | 140,892 | — | — |
| 2007-03-07 | $103.44 | $103.44 | 272,408 | — | — |
| 2007-03-06 | $105.84 | $105.84 | 165,850 | — | — |
| 2007-03-05 | $101.16 | $101.16 | 191,892 | — | — |
| 2007-03-02 | $103.56 | $103.56 | 176,242 | — | — |
| 2007-03-01 | $108.12 | $108.12 | 212,800 | — | — |
| 2007-02-28 | $110.88 | $110.88 | 201,525 | — | — |
| 2007-02-27 | $109.44 | $109.44 | 313,125 | — | — |
| 2007-02-26 | $118.92 | $118.92 | 162,000 | — | — |
| 2007-02-23 | $120.72 | $120.72 | 186,192 | — | — |
| 2007-02-22 | $122.04 | $122.04 | 219,583 | — | — |
| 2007-02-21 | $120.36 | $120.36 | 158,408 | — | — |
| 2007-02-20 | $121.80 | $121.80 | 282,808 | — | — |
| 2007-02-16 | $117.00 | $117.00 | 111,900 | — | — |
| 2007-02-15 | $115.44 | $115.44 | 114,208 | — | — |
| 2007-02-14 | $115.44 | $115.44 | 147,842 | — | — |
| 2007-02-13 | $115.32 | $115.32 | 185,275 | — | — |
| 2007-02-12 | $114.96 | $114.96 | 181,158 | — | — |
| 2007-02-09 | $114.48 | $114.48 | 222,067 | — | — |
| 2007-02-08 | $117.60 | $117.60 | 282,758 | — | — |
| 2007-02-07 | $112.68 | $112.68 | 224,433 | — | — |
| 2007-02-06 | $108.84 | $108.84 | 155,708 | — | — |
| 2007-02-05 | $108.36 | $108.36 | 209,967 | — | — |
| 2007-02-02 | $106.80 | $106.80 | 86,717 | — | — |
| 2007-02-01 | $108.00 | $108.00 | 160,808 | — | — |
| 2007-01-31 | $105.96 | $105.96 | 140,275 | — | — |
| 2007-01-30 | $105.60 | $105.60 | 140,475 | — | — |
| 2007-01-29 | $104.88 | $104.88 | 277,450 | — | — |
| 2007-01-26 | $101.40 | $101.40 | 179,183 | — | — |
| 2007-01-25 | $100.20 | $100.20 | 169,058 | — | — |
| 2007-01-24 | $102.12 | $102.12 | 280,383 | — | — |
| 2007-01-23 | $99.00 | $99.00 | 161,967 | — | — |
| 2007-01-22 | $98.28 | $98.28 | 167,583 | — | — |
| 2007-01-19 | $98.88 | $98.88 | 173,725 | — | — |
| 2007-01-18 | $100.68 | $100.68 | 174,408 | — | — |
| 2007-01-17 | $103.32 | $103.32 | 149,992 | — | — |
| 2007-01-16 | $104.04 | $104.04 | 165,992 | — | — |
| 2007-01-12 | $104.40 | $104.40 | 163,300 | — | — |
| 2007-01-11 | $102.84 | $102.84 | 186,325 | — | — |
| 2007-01-10 | $103.68 | $103.68 | 143,550 | — | — |
| 2007-01-09 | $103.92 | $103.92 | 195,292 | — | — |
| 2007-01-08 | $106.44 | $106.44 | 168,633 | — | — |
| 2007-01-05 | $105.24 | $105.24 | 125,700 | — | — |
| 2007-01-04 | $108.48 | $108.48 | 170,600 | — | — |
| 2007-01-03 | $106.08 | $106.08 | 229,375 | — | — |