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
- 1980-03-17 to 2026-08-31
- 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 | $36.43 | $51.38 | 500 | — | — |
| 2007-12-28 | $37.00 | $52.18 | 200 | — | — |
| 2007-12-27 | $38.01 | $53.60 | 1,000 | — | — |
| 2007-12-26 | $39.61 | $55.86 | 200 | — | — |
| 2007-12-24 | $40.00 | $56.41 | 0 | — | — |
| 2007-12-21 | $40.00 | $56.41 | 600 | — | — |
| 2007-12-20 | $38.02 | $53.62 | 300 | — | — |
| 2007-12-19 | $38.00 | $53.59 | 900 | — | — |
| 2007-12-18 | $36.75 | $51.83 | 100 | — | — |
| 2007-12-17 | $35.75 | $50.42 | 1,000 | — | — |
| 2007-12-14 | $35.90 | $50.63 | 13,700 | — | — |
| 2007-12-13 | $36.79 | $51.88 | 100 | — | — |
| 2007-12-12 | $37.28 | $52.58 | 100 | — | — |
| 2007-12-11 | $38.28 | $53.99 | 600 | — | — |
| 2007-12-10 | $40.21 | $56.71 | 300 | — | — |
| 2007-12-07 | $38.53 | $54.34 | 200 | — | — |
| 2007-12-06 | $37.76 | $53.25 | 1,400 | — | — |
| 2007-12-05 | $35.52 | $50.09 | 500 | — | — |
| 2007-12-04 | $36.50 | $51.48 | 0 | — | — |
| 2007-12-03 | $36.50 | $51.48 | 0 | — | — |
| 2007-11-30 | $36.50 | $51.48 | 500 | — | — |
| 2007-11-29 | $38.72 | $54.61 | 0 | — | — |
| 2007-11-28 | $38.72 | $54.61 | 700 | — | — |
| 2007-11-27 | $36.63 | $51.66 | 0 | — | — |
| 2007-11-26 | $36.63 | $51.66 | 800 | — | — |
| 2007-11-23 | $37.50 | $52.89 | 200 | — | — |
| 2007-11-21 | $36.70 | $51.76 | 0 | — | — |
| 2007-11-20 | $36.70 | $51.76 | 100 | — | — |
| 2007-11-19 | $37.76 | $53.25 | 100 | — | — |
| 2007-11-16 | $38.76 | $54.66 | 200 | — | — |
| 2007-11-15 | $36.76 | $51.84 | 300 | — | — |
| 2007-11-14 | $38.76 | $54.66 | 0 | — | — |
| 2007-11-13 | $38.76 | $54.66 | 200 | — | — |
| 2007-11-12 | $39.90 | $56.27 | 800 | — | — |
| 2007-11-09 | $39.32 | $55.45 | 300 | — | — |
| 2007-11-08 | $38.00 | $53.59 | 400 | — | — |
| 2007-11-07 | $40.00 | $56.41 | 200 | — | — |
| 2007-11-06 | $41.41 | $58.40 | 300 | — | — |
| 2007-11-05 | $40.23 | $56.74 | 1,000 | — | — |
| 2007-11-02 | $41.50 | $58.53 | 200 | — | — |
| 2007-11-01 | $41.06 | $57.91 | 400 | — | — |
| 2007-10-31 | $41.55 | $58.60 | 400 | — | — |
| 2007-10-30 | $40.99 | $57.81 | 0 | — | — |
| 2007-10-29 | $40.99 | $57.81 | 0 | — | — |
| 2007-10-26 | $40.99 | $57.81 | 1,400 | — | — |
| 2007-10-25 | $41.13 | $58.01 | 200 | — | — |
| 2007-10-24 | $40.66 | $57.34 | 200 | — | — |
| 2007-10-23 | $41.83 | $58.99 | 100 | — | — |
| 2007-10-22 | $43.00 | $60.64 | 100 | — | — |
| 2007-10-19 | $40.83 | $57.58 | 23,100 | — | — |
| 2007-10-18 | $40.44 | $57.03 | 200 | — | — |
| 2007-10-17 | $42.00 | $59.23 | 200 | — | — |
| 2007-10-16 | $43.00 | $60.64 | 100 | — | — |
| 2007-10-15 | $44.00 | $62.05 | 0 | — | — |
| 2007-10-12 | $44.00 | $62.05 | 0 | — | — |
| 2007-10-11 | $44.00 | $62.05 | 200 | — | — |
| 2007-10-10 | $45.00 | $62.90 | 0 | — | — |
| 2007-10-09 | $45.00 | $62.90 | 0 | — | — |
| 2007-10-08 | $45.00 | $62.90 | 0 | — | — |
| 2007-10-05 | $45.00 | $62.90 | 200 | — | — |
| 2007-10-04 | $44.40 | $62.06 | 0 | — | — |
| 2007-10-03 | $44.40 | $62.06 | 100 | — | — |
| 2007-10-02 | $45.40 | $63.46 | 0 | — | — |
| 2007-10-01 | $45.40 | $63.46 | 500 | — | — |
| 2007-09-28 | $46.42 | $64.88 | 300 | — | — |
| 2007-09-27 | $48.26 | $67.46 | 0 | — | — |
| 2007-09-26 | $48.26 | $67.46 | 700 | — | — |
| 2007-09-25 | $47.48 | $66.37 | 400 | — | — |
| 2007-09-24 | $49.15 | $68.70 | 100 | — | — |
| 2007-09-21 | $50.15 | $70.10 | 100 | — | — |
| 2007-09-20 | $49.15 | $68.70 | 100 | — | — |
| 2007-09-19 | $50.15 | $70.10 | 100 | — | — |
| 2007-09-18 | $49.15 | $68.70 | 100 | — | — |
| 2007-09-17 | $48.15 | $67.30 | 0 | — | — |
| 2007-09-14 | $48.15 | $67.30 | 100 | — | — |
| 2007-09-13 | $47.15 | $65.90 | 0 | — | — |
| 2007-09-12 | $47.15 | $65.90 | 0 | — | — |
| 2007-09-11 | $47.15 | $65.90 | 0 | — | — |
| 2007-09-10 | $47.15 | $65.90 | 100 | — | — |
| 2007-09-07 | $48.15 | $67.30 | 0 | — | — |
| 2007-09-06 | $48.15 | $67.30 | 100 | — | — |
| 2007-09-05 | $49.15 | $68.70 | 0 | — | — |
| 2007-09-04 | $49.15 | $68.70 | 500 | — | — |
| 2007-08-31 | $48.15 | $67.30 | 400 | — | — |
| 2007-08-30 | $47.19 | $65.96 | 300 | — | — |
| 2007-08-29 | $47.19 | $65.96 | 100 | — | — |
| 2007-08-28 | $47.00 | $65.69 | 100 | — | — |
| 2007-08-27 | $48.65 | $68.00 | 0 | — | — |
| 2007-08-24 | $48.65 | $68.00 | 100 | — | — |
| 2007-08-23 | $48.00 | $67.09 | 800 | — | — |
| 2007-08-22 | $48.00 | $67.09 | 0 | — | — |
| 2007-08-21 | $48.00 | $67.09 | 0 | — | — |
| 2007-08-20 | $48.00 | $67.09 | 600 | — | — |
| 2007-08-17 | $46.90 | $65.55 | 900 | — | — |
| 2007-08-16 | $46.90 | $65.55 | 700 | — | — |
| 2007-08-15 | $46.55 | $65.07 | 200 | — | — |
| 2007-08-14 | $47.00 | $65.69 | 200 | — | — |
| 2007-08-13 | $49.00 | $68.49 | 1,400 | — | — |
| 2007-08-10 | $48.00 | $67.09 | 1,200 | — | — |
| 2007-08-09 | $52.50 | $73.38 | 600 | — | — |
| 2007-08-08 | $51.17 | $71.52 | 1,300 | — | — |
| 2007-08-07 | $49.50 | $69.19 | 1,000 | — | — |
| 2007-08-06 | $48.61 | $67.94 | 500 | — | — |
| 2007-08-03 | $48.90 | $68.35 | 100 | — | — |
| 2007-08-02 | $49.96 | $69.83 | 200 | — | — |
| 2007-08-01 | $50.25 | $70.24 | 0 | — | — |
| 2007-07-31 | $50.25 | $70.24 | 400 | — | — |
| 2007-07-30 | $50.13 | $70.07 | 0 | — | — |
| 2007-07-27 | $50.13 | $70.07 | 0 | — | — |
| 2007-07-26 | $50.13 | $70.07 | 400 | — | — |
| 2007-07-25 | $51.38 | $71.82 | 0 | — | — |
| 2007-07-24 | $51.38 | $71.82 | 300 | — | — |
| 2007-07-23 | $52.98 | $74.05 | 200 | — | — |
| 2007-07-20 | $52.75 | $73.73 | 400 | — | — |
| 2007-07-19 | $54.47 | $76.14 | 200 | — | — |
| 2007-07-18 | $55.47 | $77.53 | 1,000 | — | — |
| 2007-07-17 | $57.53 | $80.41 | 0 | — | — |
| 2007-07-16 | $57.53 | $80.41 | 200 | — | — |
| 2007-07-13 | $58.07 | $81.17 | 1,000 | — | — |
| 2007-07-12 | $57.64 | $80.57 | 0 | — | — |
| 2007-07-11 | $57.64 | $80.57 | 0 | — | — |
| 2007-07-10 | $57.64 | $80.11 | 0 | — | — |
| 2007-07-09 | $57.64 | $80.11 | 800 | — | — |
| 2007-07-06 | $58.33 | $81.06 | 100 | — | — |
| 2007-07-05 | $57.32 | $79.66 | 1,300 | — | — |
| 2007-07-03 | $55.27 | $76.81 | 0 | — | — |
| 2007-07-02 | $55.27 | $76.81 | 200 | — | — |
| 2007-06-29 | $54.62 | $75.91 | 100 | — | — |
| 2007-06-28 | $55.13 | $76.62 | 100 | — | — |
| 2007-06-27 | $54.13 | $75.23 | 0 | — | — |
| 2007-06-26 | $54.13 | $75.23 | 100 | — | — |
| 2007-06-25 | $54.18 | $75.30 | 400 | — | — |
| 2007-06-22 | $55.06 | $76.52 | 200 | — | — |
| 2007-06-21 | $56.06 | $77.91 | 600 | — | — |
| 2007-06-20 | $57.00 | $79.22 | 700 | — | — |
| 2007-06-19 | $58.00 | $80.61 | 100 | — | — |
| 2007-06-18 | $59.05 | $82.06 | 900 | — | — |
| 2007-06-15 | $58.13 | $80.79 | 200 | — | — |
| 2007-06-14 | $60.13 | $83.57 | 400 | — | — |
| 2007-06-13 | $60.37 | $83.90 | 600 | — | — |
| 2007-06-12 | $59.70 | $82.97 | 500 | — | — |
| 2007-06-11 | $61.00 | $84.77 | 100 | — | — |
| 2007-06-08 | $60.00 | $83.38 | 400 | — | — |
| 2007-06-07 | $61.04 | $84.83 | 300 | — | — |
| 2007-06-06 | $62.38 | $86.69 | 0 | — | — |
| 2007-06-05 | $62.38 | $86.69 | 100 | — | — |
| 2007-06-04 | $63.09 | $87.68 | 100 | — | — |
| 2007-06-01 | $63.33 | $88.01 | 300 | — | — |
| 2007-05-31 | $63.39 | $88.10 | 700 | — | — |
| 2007-05-30 | $61.50 | $85.47 | 400 | — | — |
| 2007-05-29 | $59.29 | $82.40 | 200 | — | — |
| 2007-05-25 | $58.11 | $80.76 | 0 | — | — |
| 2007-05-24 | $58.11 | $80.76 | 300 | — | — |
| 2007-05-23 | $57.93 | $80.51 | 100 | — | — |
| 2007-05-22 | $57.50 | $79.91 | 100 | — | — |
| 2007-05-21 | $56.48 | $78.49 | 100 | — | — |
| 2007-05-18 | $55.48 | $77.10 | 300 | — | — |
| 2007-05-17 | $55.40 | $76.99 | 0 | — | — |
| 2007-05-16 | $55.40 | $76.99 | 400 | — | — |
| 2007-05-15 | $55.92 | $77.71 | 200 | — | — |
| 2007-05-14 | $56.41 | $78.40 | 200 | — | — |
| 2007-05-11 | $56.61 | $78.67 | 0 | — | — |
| 2007-05-10 | $56.61 | $78.67 | 800 | — | — |
| 2007-05-09 | $56.50 | $78.52 | 200 | — | — |
| 2007-05-08 | $55.50 | $77.13 | 0 | — | — |
| 2007-05-07 | $55.50 | $77.13 | 1,000 | — | — |
| 2007-05-04 | $55.08 | $76.55 | 300 | — | — |
| 2007-05-03 | $54.08 | $75.16 | 0 | — | — |
| 2007-05-02 | $54.08 | $75.16 | 200 | — | — |
| 2007-05-01 | $53.57 | $74.45 | 200 | — | — |
| 2007-04-30 | $54.05 | $75.12 | 100 | — | — |
| 2007-04-27 | $54.00 | $75.05 | 0 | — | — |
| 2007-04-26 | $54.00 | $75.05 | 0 | — | — |
| 2007-04-25 | $54.00 | $75.05 | 1,700 | — | — |
| 2007-04-24 | $52.49 | $72.95 | 0 | — | — |
| 2007-04-23 | $52.49 | $72.95 | 0 | — | — |
| 2007-04-20 | $52.49 | $72.95 | 1,400 | — | — |
| 2007-04-19 | $52.50 | $72.96 | 1,800 | — | — |
| 2007-04-18 | $49.00 | $68.10 | 1,200 | — | — |
| 2007-04-17 | $51.05 | $70.95 | 0 | — | — |
| 2007-04-16 | $51.05 | $70.95 | 0 | — | — |
| 2007-04-13 | $51.05 | $70.95 | 0 | — | — |
| 2007-04-12 | $51.05 | $70.95 | 0 | — | — |
| 2007-04-11 | $51.05 | $70.95 | 0 | — | — |
| 2007-04-10 | $51.05 | $70.49 | 500 | — | — |
| 2007-04-09 | $52.05 | $71.87 | 300 | — | — |
| 2007-04-05 | $51.14 | $70.61 | 0 | — | — |
| 2007-04-04 | $51.14 | $70.61 | 0 | — | — |
| 2007-04-03 | $51.14 | $70.61 | 0 | — | — |
| 2007-04-02 | $51.14 | $70.61 | 0 | — | — |
| 2007-03-30 | $51.14 | $70.61 | 0 | — | — |
| 2007-03-29 | $51.14 | $70.61 | 200 | — | — |
| 2007-03-28 | $51.50 | $71.11 | 0 | — | — |
| 2007-03-27 | $51.50 | $71.11 | 0 | — | — |
| 2007-03-26 | $51.50 | $71.11 | 0 | — | — |
| 2007-03-23 | $51.50 | $71.11 | 0 | — | — |
| 2007-03-22 | $51.50 | $71.11 | 100 | — | — |
| 2007-03-21 | $50.50 | $69.73 | 0 | — | — |
| 2007-03-20 | $50.50 | $69.73 | 0 | — | — |
| 2007-03-19 | $50.50 | $69.73 | 100 | — | — |
| 2007-03-16 | $49.73 | $68.67 | 400 | — | — |
| 2007-03-15 | $49.27 | $68.03 | 0 | — | — |
| 2007-03-14 | $49.27 | $68.03 | 100 | — | — |
| 2007-03-13 | $48.73 | $67.28 | 1,000 | — | — |
| 2007-03-12 | $49.59 | $68.47 | 500 | — | — |
| 2007-03-09 | $49.65 | $68.55 | 0 | — | — |
| 2007-03-08 | $49.65 | $68.55 | 0 | — | — |
| 2007-03-07 | $49.65 | $68.55 | 200 | — | — |
| 2007-03-06 | $49.59 | $68.47 | 100 | — | — |
| 2007-03-05 | $49.43 | $68.25 | 0 | — | — |
| 2007-03-02 | $49.43 | $68.25 | 400 | — | — |
| 2007-03-01 | $50.08 | $69.15 | 2,100 | — | — |
| 2007-02-28 | $50.20 | $69.31 | 100 | — | — |
| 2007-02-27 | $51.20 | $70.70 | 5,200 | — | — |
| 2007-02-26 | $51.50 | $71.11 | 100 | — | — |
| 2007-02-23 | $52.50 | $72.49 | 0 | — | — |
| 2007-02-22 | $52.50 | $72.49 | 0 | — | — |
| 2007-02-21 | $52.50 | $72.49 | 0 | — | — |
| 2007-02-20 | $52.50 | $72.49 | 0 | — | — |
| 2007-02-16 | $52.50 | $72.49 | 100 | — | — |
| 2007-02-15 | $51.50 | $71.11 | 100 | — | — |
| 2007-02-14 | $52.50 | $72.49 | 0 | — | — |
| 2007-02-13 | $52.50 | $72.49 | 100 | — | — |
| 2007-02-12 | $53.50 | $73.87 | 0 | — | — |
| 2007-02-09 | $53.50 | $73.87 | 100 | — | — |
| 2007-02-08 | $52.60 | $72.63 | 100 | — | — |
| 2007-02-07 | $52.75 | $72.84 | 200 | — | — |
| 2007-02-06 | $52.79 | $72.89 | 800 | — | — |
| 2007-02-05 | $53.00 | $73.18 | 0 | — | — |
| 2007-02-02 | $53.00 | $73.18 | 200 | — | — |
| 2007-02-01 | $52.65 | $72.70 | 400 | — | — |
| 2007-01-31 | $50.65 | $69.94 | 0 | — | — |
| 2007-01-30 | $50.65 | $69.94 | 0 | — | — |
| 2007-01-29 | $50.65 | $69.94 | 0 | — | — |
| 2007-01-26 | $50.65 | $69.94 | 100 | — | — |
| 2007-01-25 | $50.30 | $69.45 | 0 | — | — |
| 2007-01-24 | $50.30 | $69.45 | 200 | — | — |
| 2007-01-23 | $50.02 | $69.07 | 500 | — | — |
| 2007-01-22 | $48.21 | $66.57 | 1,000 | — | — |
| 2007-01-19 | $48.81 | $67.40 | 1,200 | — | — |
| 2007-01-18 | $48.47 | $66.93 | 600 | — | — |
| 2007-01-17 | $48.63 | $67.15 | 200 | — | — |
| 2007-01-16 | $48.28 | $66.66 | 800 | — | — |
| 2007-01-12 | $46.84 | $64.67 | 0 | — | — |
| 2007-01-11 | $46.84 | $64.67 | 1,000 | — | — |
| 2007-01-10 | $45.90 | $63.38 | 500 | — | — |
| 2007-01-09 | $46.00 | $63.17 | 200 | — | — |
| 2007-01-08 | $46.03 | $63.21 | 600 | — | — |
| 2007-01-05 | $46.10 | $63.31 | 600 | — | — |
| 2007-01-04 | $47.50 | $65.23 | 200 | — | — |
| 2007-01-03 | $47.50 | $65.23 | 800 | — | — |