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
- 2003-05-29 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 | $38.10 | $38.10 | 1,760 | — | — |
| 2007-12-28 | $36.70 | $36.70 | 2,610 | — | — |
| 2007-12-27 | $35.60 | $35.60 | 860 | — | — |
| 2007-12-26 | $35.50 | $35.50 | 360 | — | — |
| 2007-12-24 | $35.20 | $35.20 | 170 | — | — |
| 2007-12-21 | $34.50 | $34.50 | 2,030 | — | — |
| 2007-12-20 | $35.30 | $35.30 | 730 | — | — |
| 2007-12-19 | $34.80 | $34.80 | 920 | — | — |
| 2007-12-18 | $34.30 | $34.30 | 920 | — | — |
| 2007-12-17 | $33.90 | $33.90 | 490 | — | — |
| 2007-12-14 | $34.10 | $34.10 | 970 | — | — |
| 2007-12-13 | $33.50 | $33.50 | 170 | — | — |
| 2007-12-12 | $34.40 | $34.40 | 1,690 | — | — |
| 2007-12-11 | $34.50 | $34.50 | 770 | — | — |
| 2007-12-10 | $34.20 | $34.20 | 1,050 | — | — |
| 2007-12-07 | $32.30 | $32.30 | 3,180 | — | — |
| 2007-12-06 | $30.60 | $30.60 | 2,130 | — | — |
| 2007-12-05 | $28.40 | $28.40 | 1,230 | — | — |
| 2007-12-04 | $30.00 | $30.00 | 360 | — | — |
| 2007-12-03 | $30.20 | $30.20 | 270 | — | — |
| 2007-11-30 | $29.90 | $29.90 | 1,210 | — | — |
| 2007-11-29 | $29.40 | $29.40 | 3,660 | — | — |
| 2007-11-28 | $30.80 | $30.80 | 1,940 | — | — |
| 2007-11-27 | $30.70 | $30.70 | 1,300 | — | — |
| 2007-11-26 | $30.40 | $30.40 | 3,580 | — | — |
| 2007-11-23 | $33.40 | $33.40 | 430 | — | — |
| 2007-11-21 | $33.10 | $33.10 | 650 | — | — |
| 2007-11-20 | $35.00 | $35.00 | 2,390 | — | — |
| 2007-11-19 | $36.80 | $36.80 | 700 | — | — |
| 2007-11-16 | $37.00 | $37.00 | 1,290 | — | — |
| 2007-11-15 | $36.00 | $36.00 | 720 | — | — |
| 2007-11-14 | $35.00 | $35.00 | 1,430 | — | — |
| 2007-11-13 | $34.70 | $34.70 | 11,650 | — | — |
| 2007-11-12 | $42.90 | $42.90 | 2,680 | — | — |
| 2007-11-09 | $43.40 | $43.40 | 2,080 | — | — |
| 2007-11-08 | $45.30 | $45.30 | 1,750 | — | — |
| 2007-11-07 | $46.30 | $46.30 | 1,520 | — | — |
| 2007-11-06 | $47.30 | $47.30 | 650 | — | — |
| 2007-11-05 | $47.60 | $47.60 | 1,190 | — | — |
| 2007-11-02 | $47.00 | $47.00 | 2,080 | — | — |
| 2007-11-01 | $47.50 | $47.50 | 2,250 | — | — |
| 2007-10-31 | $48.80 | $48.80 | 2,730 | — | — |
| 2007-10-30 | $47.10 | $47.10 | 520 | — | — |
| 2007-10-29 | $47.10 | $47.10 | 1,390 | — | — |
| 2007-10-26 | $46.10 | $46.10 | 1,900 | — | — |
| 2007-10-25 | $45.20 | $45.20 | 1,830 | — | — |
| 2007-10-24 | $46.00 | $46.00 | 1,310 | — | — |
| 2007-10-23 | $45.80 | $45.80 | 1,420 | — | — |
| 2007-10-22 | $45.00 | $45.00 | 2,670 | — | — |
| 2007-10-19 | $46.00 | $46.00 | 4,410 | — | — |
| 2007-10-18 | $46.70 | $46.70 | 1,210 | — | — |
| 2007-10-17 | $45.80 | $45.80 | 1,850 | — | — |
| 2007-10-16 | $47.00 | $47.00 | 630 | — | — |
| 2007-10-15 | $46.20 | $46.20 | 2,350 | — | — |
| 2007-10-12 | $46.40 | $46.40 | 4,080 | — | — |
| 2007-10-11 | $47.50 | $47.50 | 11,790 | — | — |
| 2007-10-10 | $52.40 | $52.40 | 18,870 | — | — |
| 2007-10-09 | $47.70 | $47.70 | 4,830 | — | — |
| 2007-10-08 | $47.00 | $47.00 | 2,630 | — | — |
| 2007-10-05 | $46.60 | $46.60 | 8,740 | — | — |
| 2007-10-04 | $46.20 | $46.20 | 3,820 | — | — |
| 2007-10-03 | $45.00 | $45.00 | 1,110 | — | — |
| 2007-10-02 | $46.70 | $46.70 | 5,260 | — | — |
| 2007-10-01 | $46.70 | $46.70 | 1,350 | — | — |
| 2007-09-28 | $46.20 | $46.20 | 1,350 | — | — |
| 2007-09-27 | $46.80 | $46.80 | 3,290 | — | — |
| 2007-09-26 | $46.70 | $46.70 | 2,240 | — | — |
| 2007-09-25 | $46.70 | $46.70 | 3,780 | — | — |
| 2007-09-24 | $46.90 | $46.90 | 11,230 | — | — |
| 2007-09-21 | $44.80 | $44.80 | 1,070 | — | — |
| 2007-09-20 | $44.20 | $44.20 | 3,120 | — | — |
| 2007-09-19 | $47.10 | $47.10 | 11,550 | — | — |
| 2007-09-18 | $42.10 | $42.10 | 1,360 | — | — |
| 2007-09-17 | $42.00 | $42.00 | 1,290 | — | — |
| 2007-09-14 | $41.90 | $41.90 | 2,340 | — | — |
| 2007-09-13 | $42.50 | $42.50 | 3,200 | — | — |
| 2007-09-12 | $43.00 | $43.00 | 4,680 | — | — |
| 2007-09-11 | $45.10 | $45.10 | 1,810 | — | — |
| 2007-09-10 | $47.70 | $47.70 | 700 | — | — |
| 2007-09-07 | $47.10 | $47.10 | 1,050 | — | — |
| 2007-09-06 | $47.10 | $47.10 | 2,780 | — | — |
| 2007-09-05 | $46.90 | $46.90 | 6,780 | — | — |
| 2007-09-04 | $45.60 | $45.60 | 7,400 | — | — |
| 2007-08-31 | $43.00 | $43.00 | 1,890 | — | — |
| 2007-08-30 | $43.20 | $43.20 | 2,600 | — | — |
| 2007-08-29 | $43.10 | $43.10 | 2,420 | — | — |
| 2007-08-28 | $44.50 | $44.50 | 1,310 | — | — |
| 2007-08-27 | $44.00 | $44.00 | 4,770 | — | — |
| 2007-08-24 | $44.30 | $44.30 | 4,480 | — | — |
| 2007-08-23 | $46.00 | $46.00 | 13,920 | — | — |
| 2007-08-22 | $46.00 | $46.00 | 6,330 | — | — |
| 2007-08-21 | $44.00 | $44.00 | 2,660 | — | — |
| 2007-08-20 | $42.20 | $42.20 | 4,200 | — | — |
| 2007-08-17 | $41.70 | $41.70 | 3,350 | — | — |
| 2007-08-16 | $41.90 | $41.90 | 6,970 | — | — |
| 2007-08-15 | $44.00 | $44.00 | 57,210 | — | — |
| 2007-08-14 | $30.30 | $30.30 | 310 | — | — |
| 2007-08-13 | $30.10 | $30.10 | 340 | — | — |
| 2007-08-10 | $30.10 | $30.10 | 1,920 | — | — |
| 2007-08-09 | $30.40 | $30.40 | 7,940 | — | — |
| 2007-08-08 | $32.90 | $32.90 | 3,170 | — | — |
| 2007-08-07 | $32.10 | $32.10 | 1,040 | — | — |
| 2007-08-06 | $30.60 | $30.60 | 2,510 | — | — |
| 2007-08-03 | $31.40 | $31.40 | 1,990 | — | — |
| 2007-08-02 | $32.40 | $32.40 | 710 | — | — |
| 2007-08-01 | $32.40 | $32.40 | 1,540 | — | — |
| 2007-07-31 | $31.30 | $31.30 | 2,640 | — | — |
| 2007-07-30 | $34.60 | $34.60 | 1,020 | — | — |
| 2007-07-27 | $34.40 | $34.40 | 1,890 | — | — |
| 2007-07-26 | $32.90 | $32.90 | 4,250 | — | — |
| 2007-07-25 | $38.60 | $38.60 | 2,100 | — | — |
| 2007-07-24 | $39.90 | $39.90 | 1,070 | — | — |
| 2007-07-23 | $40.80 | $40.80 | 1,010 | — | — |
| 2007-07-20 | $39.90 | $39.90 | 1,520 | — | — |
| 2007-07-19 | $41.40 | $41.40 | 450 | — | — |
| 2007-07-18 | $41.50 | $41.50 | 2,150 | — | — |
| 2007-07-17 | $41.70 | $41.70 | 1,180 | — | — |
| 2007-07-16 | $41.50 | $41.50 | 2,470 | — | — |
| 2007-07-13 | $41.20 | $41.20 | 740 | — | — |
| 2007-07-12 | $41.80 | $41.80 | 260 | — | — |
| 2007-07-11 | $41.60 | $41.60 | 4,230 | — | — |
| 2007-07-10 | $41.20 | $41.20 | 440 | — | — |
| 2007-07-09 | $41.50 | $41.50 | 2,760 | — | — |
| 2007-07-06 | $41.50 | $41.50 | 570 | — | — |
| 2007-07-05 | $41.60 | $41.60 | 760 | — | — |
| 2007-07-03 | $40.80 | $40.80 | 890 | — | — |
| 2007-07-02 | $41.10 | $41.10 | 2,040 | — | — |
| 2007-06-29 | $41.00 | $41.00 | 2,580 | — | — |
| 2007-06-28 | $41.40 | $41.40 | 2,480 | — | — |
| 2007-06-27 | $41.70 | $41.70 | 1,180 | — | — |
| 2007-06-26 | $42.90 | $42.90 | 2,630 | — | — |
| 2007-06-25 | $41.30 | $41.30 | 4,500 | — | — |
| 2007-06-22 | $41.70 | $41.70 | 2,250 | — | — |
| 2007-06-21 | $43.30 | $43.30 | 1,790 | — | — |
| 2007-06-20 | $43.00 | $43.00 | 2,810 | — | — |
| 2007-06-19 | $43.50 | $43.50 | 2,070 | — | — |
| 2007-06-18 | $43.00 | $43.00 | 2,220 | — | — |
| 2007-06-15 | $42.60 | $42.60 | 3,070 | — | — |
| 2007-06-14 | $41.40 | $41.40 | 770 | — | — |
| 2007-06-13 | $40.80 | $40.80 | 3,440 | — | — |
| 2007-06-12 | $41.50 | $41.50 | 2,280 | — | — |
| 2007-06-11 | $42.00 | $42.00 | 3,230 | — | — |
| 2007-06-08 | $42.20 | $42.20 | 3,540 | — | — |
| 2007-06-07 | $42.50 | $42.50 | 1,680 | — | — |
| 2007-06-06 | $43.60 | $43.60 | 3,110 | — | — |
| 2007-06-05 | $42.60 | $42.60 | 4,260 | — | — |
| 2007-06-04 | $44.00 | $44.00 | 3,500 | — | — |
| 2007-06-01 | $43.50 | $43.50 | 7,870 | — | — |
| 2007-05-31 | $45.00 | $45.00 | 57,210 | — | — |
| 2007-05-30 | $40.80 | $40.80 | 4,580 | — | — |
| 2007-05-29 | $41.10 | $41.10 | 3,500 | — | — |
| 2007-05-25 | $40.40 | $40.40 | 7,230 | — | — |
| 2007-05-24 | $41.50 | $41.50 | 6,030 | — | — |
| 2007-05-23 | $42.50 | $42.50 | 11,500 | — | — |
| 2007-05-22 | $41.70 | $41.70 | 11,150 | — | — |
| 2007-05-21 | $43.30 | $43.30 | 19,160 | — | — |
| 2007-05-18 | $44.50 | $44.50 | 75,370 | — | — |
| 2007-05-17 | $70.00 | $70.00 | 15,610 | — | — |
| 2007-05-16 | $66.10 | $66.10 | 7,420 | — | — |
| 2007-05-15 | $71.00 | $71.00 | 38,490 | — | — |
| 2007-05-14 | $73.50 | $73.50 | 65,550 | — | — |
| 2007-05-11 | $58.50 | $58.50 | 3,700 | — | — |
| 2007-05-10 | $56.40 | $56.40 | 2,910 | — | — |
| 2007-05-09 | $57.00 | $57.00 | 4,080 | — | — |
| 2007-05-08 | $58.70 | $58.70 | 1,770 | — | — |
| 2007-05-07 | $60.50 | $60.50 | 9,940 | — | — |
| 2007-05-04 | $57.20 | $57.20 | 6,700 | — | — |
| 2007-05-03 | $54.90 | $54.90 | 2,700 | — | — |
| 2007-05-02 | $54.90 | $54.90 | 2,090 | — | — |
| 2007-05-01 | $55.00 | $55.00 | 6,600 | — | — |
| 2007-04-30 | $58.40 | $58.40 | 22,730 | — | — |
| 2007-04-27 | $58.10 | $58.10 | 21,960 | — | — |
| 2007-04-26 | $54.40 | $54.40 | 6,960 | — | — |
| 2007-04-25 | $53.80 | $53.80 | 13,580 | — | — |
| 2007-04-24 | $53.60 | $53.60 | 12,870 | — | — |
| 2007-04-23 | $58.00 | $58.00 | 29,440 | — | — |
| 2007-04-20 | $59.70 | $59.70 | 24,570 | — | — |
| 2007-04-19 | $53.20 | $53.20 | 2,100 | — | — |
| 2007-04-18 | $54.60 | $54.60 | 8,340 | — | — |
| 2007-04-17 | $54.60 | $54.60 | 6,230 | — | — |
| 2007-04-16 | $54.70 | $54.70 | 9,050 | — | — |
| 2007-04-13 | $57.50 | $57.50 | 14,880 | — | — |
| 2007-04-12 | $55.60 | $55.60 | 15,070 | — | — |
| 2007-04-11 | $60.00 | $60.00 | 11,990 | — | — |
| 2007-04-10 | $58.80 | $58.80 | 7,540 | — | — |
| 2007-04-09 | $62.40 | $62.40 | 9,090 | — | — |
| 2007-04-05 | $66.20 | $66.20 | 9,770 | — | — |
| 2007-04-04 | $70.40 | $70.40 | 8,230 | — | — |
| 2007-04-03 | $72.30 | $72.30 | 11,010 | — | — |
| 2007-04-02 | $74.50 | $74.50 | 8,430 | — | — |
| 2007-03-30 | $77.80 | $77.80 | 8,280 | — | — |
| 2007-03-29 | $84.30 | $84.30 | 5,340 | — | — |
| 2007-03-28 | $89.30 | $89.30 | 7,060 | — | — |
| 2007-03-27 | $92.40 | $92.40 | 8,200 | — | — |
| 2007-03-26 | $99.30 | $99.30 | 11,330 | — | — |
| 2007-03-23 | $98.70 | $98.70 | 19,090 | — | — |
| 2007-03-22 | $89.90 | $89.90 | 39,450 | — | — |
| 2007-03-21 | $81.10 | $81.10 | 15,070 | — | — |
| 2007-03-20 | $75.50 | $75.50 | 6,810 | — | — |
| 2007-03-19 | $69.00 | $69.00 | 4,920 | — | — |
| 2007-03-16 | $68.50 | $68.50 | 2,520 | — | — |
| 2007-03-15 | $66.70 | $66.70 | 6,520 | — | — |
| 2007-03-14 | $64.00 | $64.00 | 6,610 | — | — |
| 2007-03-13 | $62.60 | $62.60 | 3,260 | — | — |
| 2007-03-12 | $60.20 | $60.20 | 14,940 | — | — |
| 2007-03-09 | $56.10 | $56.10 | 5,480 | — | — |
| 2007-03-08 | $57.00 | $57.00 | 4,960 | — | — |
| 2007-03-07 | $54.50 | $54.50 | 2,680 | — | — |
| 2007-03-06 | $53.60 | $53.60 | 4,430 | — | — |
| 2007-03-05 | $52.00 | $52.00 | 6,270 | — | — |
| 2007-03-02 | $50.40 | $50.40 | 1,270 | — | — |
| 2007-03-01 | $50.50 | $50.50 | 3,710 | — | — |
| 2007-02-28 | $50.00 | $50.00 | 3,860 | — | — |
| 2007-02-27 | $47.80 | $47.80 | 2,470 | — | — |
| 2007-02-26 | $49.00 | $49.00 | 4,140 | — | — |
| 2007-02-23 | $45.90 | $45.90 | 380 | — | — |
| 2007-02-22 | $47.30 | $47.30 | 1,100 | — | — |
| 2007-02-21 | $46.50 | $46.50 | 1,590 | — | — |
| 2007-02-20 | $46.40 | $46.40 | 2,120 | — | — |
| 2007-02-16 | $47.10 | $47.10 | 3,300 | — | — |
| 2007-02-15 | $48.50 | $48.50 | 1,950 | — | — |
| 2007-02-14 | $50.10 | $50.10 | 4,120 | — | — |
| 2007-02-13 | $49.40 | $49.40 | 690 | — | — |
| 2007-02-12 | $49.30 | $49.30 | 820 | — | — |
| 2007-02-09 | $49.40 | $49.40 | 1,930 | — | — |
| 2007-02-08 | $48.40 | $48.40 | 400 | — | — |
| 2007-02-07 | $48.20 | $48.20 | 1,670 | — | — |
| 2007-02-06 | $46.80 | $46.80 | 570 | — | — |
| 2007-02-05 | $46.10 | $46.10 | 1,640 | — | — |
| 2007-02-02 | $46.60 | $46.60 | 650 | — | — |
| 2007-02-01 | $46.70 | $46.70 | 2,440 | — | — |
| 2007-01-31 | $46.50 | $46.50 | 1,130 | — | — |
| 2007-01-30 | $47.70 | $47.70 | 2,450 | — | — |
| 2007-01-29 | $45.30 | $45.30 | 10,170 | — | — |
| 2007-01-26 | $49.10 | $49.10 | 5,800 | — | — |
| 2007-01-25 | $48.70 | $48.70 | 2,010 | — | — |
| 2007-01-24 | $50.30 | $50.30 | 1,040 | — | — |
| 2007-01-23 | $49.20 | $49.20 | 4,170 | — | — |
| 2007-01-22 | $50.30 | $50.30 | 1,370 | — | — |
| 2007-01-19 | $51.70 | $51.70 | 1,480 | — | — |
| 2007-01-18 | $50.80 | $50.80 | 1,280 | — | — |
| 2007-01-17 | $50.80 | $50.80 | 3,170 | — | — |
| 2007-01-16 | $51.70 | $51.70 | 12,290 | — | — |
| 2007-01-12 | $51.30 | $51.30 | 11,610 | — | — |
| 2007-01-11 | $49.50 | $49.50 | 1,820 | — | — |
| 2007-01-10 | $48.00 | $48.00 | 1,080 | — | — |
| 2007-01-09 | $48.60 | $48.60 | 2,780 | — | — |
| 2007-01-08 | $48.20 | $48.20 | 4,930 | — | — |
| 2007-01-05 | $47.60 | $47.60 | 3,720 | — | — |
| 2007-01-04 | $48.10 | $48.10 | 8,940 | — | — |
| 2007-01-03 | $47.90 | $47.90 | 16,370 | — | — |