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
- 1994-04-15 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 | $30.10 | $103.26 | 36,000 | — | — |
| 2007-12-28 | $30.06 | $103.13 | 43,600 | — | — |
| 2007-12-27 | $30.45 | $104.46 | 34,700 | — | — |
| 2007-12-26 | $31.25 | $107.21 | 24,800 | — | — |
| 2007-12-24 | $30.75 | $105.49 | 13,100 | — | — |
| 2007-12-21 | $30.30 | $103.95 | 75,700 | — | — |
| 2007-12-20 | $29.33 | $100.62 | 55,700 | — | — |
| 2007-12-19 | $29.62 | $101.62 | 45,500 | — | — |
| 2007-12-18 | $30.36 | $102.44 | 45,900 | — | — |
| 2007-12-17 | $29.26 | $98.73 | 45,200 | — | — |
| 2007-12-14 | $29.25 | $98.69 | 66,200 | — | — |
| 2007-12-13 | $30.28 | $102.17 | 47,000 | — | — |
| 2007-12-12 | $30.54 | $103.05 | 83,800 | — | — |
| 2007-12-11 | $30.54 | $103.05 | 71,000 | — | — |
| 2007-12-10 | $31.68 | $106.89 | 22,300 | — | — |
| 2007-12-07 | $31.98 | $107.91 | 65,500 | — | — |
| 2007-12-06 | $32.43 | $109.42 | 52,000 | — | — |
| 2007-12-05 | $30.97 | $104.50 | 43,500 | — | — |
| 2007-12-04 | $30.15 | $101.73 | 38,100 | — | — |
| 2007-12-03 | $30.20 | $101.90 | 41,600 | — | — |
| 2007-11-30 | $30.05 | $101.39 | 55,600 | — | — |
| 2007-11-29 | $31.05 | $104.77 | 27,800 | — | — |
| 2007-11-28 | $31.62 | $106.69 | 43,000 | — | — |
| 2007-11-27 | $30.98 | $104.53 | 38,400 | — | — |
| 2007-11-26 | $29.70 | $100.21 | 49,700 | — | — |
| 2007-11-23 | $31.80 | $107.30 | 29,900 | — | — |
| 2007-11-21 | $30.89 | $104.23 | 40,300 | — | — |
| 2007-11-20 | $31.03 | $104.70 | 41,000 | — | — |
| 2007-11-19 | $32.00 | $107.97 | 60,100 | — | — |
| 2007-11-16 | $32.40 | $109.32 | 55,900 | — | — |
| 2007-11-15 | $33.91 | $114.42 | 83,300 | — | — |
| 2007-11-14 | $33.30 | $112.36 | 51,800 | — | — |
| 2007-11-13 | $33.15 | $111.85 | 50,200 | — | — |
| 2007-11-12 | $32.05 | $108.14 | 89,100 | — | — |
| 2007-11-09 | $30.26 | $102.10 | 59,800 | — | — |
| 2007-11-08 | $31.93 | $107.74 | 76,800 | — | — |
| 2007-11-07 | $30.99 | $104.57 | 69,500 | — | — |
| 2007-11-06 | $32.07 | $108.21 | 81,700 | — | — |
| 2007-11-05 | $29.77 | $100.45 | 47,500 | — | — |
| 2007-11-02 | $31.28 | $105.54 | 62,600 | — | — |
| 2007-11-01 | $30.92 | $104.33 | 54,500 | — | — |
| 2007-10-31 | $32.38 | $109.26 | 25,100 | — | — |
| 2007-10-30 | $31.65 | $106.79 | 43,900 | — | — |
| 2007-10-29 | $31.73 | $107.06 | 37,900 | — | — |
| 2007-10-26 | $32.57 | $109.90 | 49,500 | — | — |
| 2007-10-25 | $32.31 | $109.02 | 43,600 | — | — |
| 2007-10-24 | $32.04 | $108.11 | 50,500 | — | — |
| 2007-10-23 | $31.97 | $107.87 | 55,800 | — | — |
| 2007-10-22 | $32.45 | $109.49 | 75,100 | — | — |
| 2007-10-19 | $31.07 | $104.84 | 78,300 | — | — |
| 2007-10-18 | $32.96 | $111.21 | 63,100 | — | — |
| 2007-10-17 | $33.00 | $111.35 | 55,800 | — | — |
| 2007-10-16 | $33.21 | $112.06 | 60,700 | — | — |
| 2007-10-15 | $33.39 | $112.66 | 117,200 | — | — |
| 2007-10-12 | $32.10 | $108.31 | 42,300 | — | — |
| 2007-10-11 | $32.23 | $108.75 | 60,800 | — | — |
| 2007-10-10 | $32.57 | $109.90 | 25,500 | — | — |
| 2007-10-09 | $32.47 | $109.56 | 38,700 | — | — |
| 2007-10-08 | $32.65 | $110.17 | 22,400 | — | — |
| 2007-10-05 | $33.14 | $111.82 | 33,000 | — | — |
| 2007-10-04 | $32.39 | $109.29 | 23,300 | — | — |
| 2007-10-03 | $31.79 | $107.27 | 24,800 | — | — |
| 2007-10-02 | $32.50 | $109.66 | 36,600 | — | — |
| 2007-10-01 | $31.87 | $107.54 | 36,900 | — | — |
| 2007-09-28 | $31.34 | $105.75 | 45,000 | — | — |
| 2007-09-27 | $32.15 | $108.48 | 15,400 | — | — |
| 2007-09-26 | $31.84 | $107.43 | 41,900 | — | — |
| 2007-09-25 | $32.60 | $108.34 | 39,900 | — | — |
| 2007-09-24 | $31.81 | $105.72 | 52,700 | — | — |
| 2007-09-21 | $32.25 | $107.18 | 58,500 | — | — |
| 2007-09-20 | $32.88 | $109.28 | 36,400 | — | — |
| 2007-09-19 | $33.20 | $110.34 | 65,300 | — | — |
| 2007-09-18 | $31.89 | $105.99 | 61,800 | — | — |
| 2007-09-17 | $30.74 | $102.16 | 24,400 | — | — |
| 2007-09-14 | $31.47 | $104.59 | 13,300 | — | — |
| 2007-09-13 | $31.15 | $103.53 | 16,200 | — | — |
| 2007-09-12 | $30.62 | $101.76 | 23,700 | — | — |
| 2007-09-11 | $31.16 | $103.56 | 23,800 | — | — |
| 2007-09-10 | $29.66 | $98.57 | 41,100 | — | — |
| 2007-09-07 | $30.18 | $100.30 | 25,300 | — | — |
| 2007-09-06 | $31.36 | $104.22 | 31,700 | — | — |
| 2007-09-05 | $30.32 | $100.77 | 79,100 | — | — |
| 2007-09-04 | $30.23 | $100.47 | 73,700 | — | — |
| 2007-08-31 | $30.50 | $101.37 | 38,600 | — | — |
| 2007-08-30 | $30.20 | $100.37 | 45,200 | — | — |
| 2007-08-29 | $31.08 | $103.29 | 21,600 | — | — |
| 2007-08-28 | $30.25 | $100.53 | 36,100 | — | — |
| 2007-08-27 | $31.09 | $103.33 | 16,300 | — | — |
| 2007-08-24 | $31.65 | $105.19 | 28,900 | — | — |
| 2007-08-23 | $31.63 | $105.12 | 45,500 | — | — |
| 2007-08-22 | $32.50 | $108.01 | 42,200 | — | — |
| 2007-08-21 | $32.58 | $108.28 | 26,800 | — | — |
| 2007-08-20 | $32.66 | $108.54 | 36,000 | — | — |
| 2007-08-17 | $32.34 | $107.48 | 72,900 | — | — |
| 2007-08-16 | $32.34 | $107.48 | 125,300 | — | — |
| 2007-08-15 | $29.40 | $97.71 | 32,400 | — | — |
| 2007-08-14 | $29.86 | $99.24 | 38,200 | — | — |
| 2007-08-13 | $30.82 | $102.43 | 34,500 | — | — |
| 2007-08-10 | $31.20 | $103.69 | 74,300 | — | — |
| 2007-08-09 | $30.65 | $101.86 | 57,900 | — | — |
| 2007-08-08 | $31.75 | $105.52 | 59,300 | — | — |
| 2007-08-07 | $30.20 | $100.37 | 78,000 | — | — |
| 2007-08-06 | $30.60 | $101.70 | 70,800 | — | — |
| 2007-08-03 | $29.13 | $96.81 | 61,700 | — | — |
| 2007-08-02 | $30.33 | $100.80 | 47,500 | — | — |
| 2007-08-01 | $30.53 | $101.47 | 80,000 | — | — |
| 2007-07-31 | $29.11 | $96.75 | 59,900 | — | — |
| 2007-07-30 | $28.26 | $93.92 | 45,100 | — | — |
| 2007-07-27 | $27.77 | $92.29 | 56,900 | — | — |
| 2007-07-26 | $28.78 | $95.65 | 69,100 | — | — |
| 2007-07-25 | $29.54 | $98.18 | 81,800 | — | — |
| 2007-07-24 | $30.37 | $100.93 | 52,900 | — | — |
| 2007-07-23 | $31.54 | $104.82 | 43,500 | — | — |
| 2007-07-20 | $32.11 | $106.72 | 68,200 | — | — |
| 2007-07-19 | $32.47 | $107.91 | 30,200 | — | — |
| 2007-07-18 | $31.94 | $106.15 | 48,500 | — | — |
| 2007-07-17 | $31.29 | $103.99 | 22,800 | — | — |
| 2007-07-16 | $30.88 | $102.63 | 22,900 | — | — |
| 2007-07-13 | $31.55 | $104.86 | 17,600 | — | — |
| 2007-07-12 | $31.60 | $105.02 | 21,500 | — | — |
| 2007-07-11 | $31.40 | $104.36 | 42,200 | — | — |
| 2007-07-10 | $30.51 | $101.40 | 40,900 | — | — |
| 2007-07-09 | $31.78 | $105.62 | 26,600 | — | — |
| 2007-07-06 | $31.53 | $104.79 | 21,200 | — | — |
| 2007-07-05 | $32.05 | $106.52 | 18,100 | — | — |
| 2007-07-03 | $32.32 | $107.41 | 19,900 | — | — |
| 2007-07-02 | $31.80 | $105.69 | 24,800 | — | — |
| 2007-06-29 | $31.25 | $103.86 | 37,100 | — | — |
| 2007-06-28 | $31.32 | $104.09 | 23,900 | — | — |
| 2007-06-27 | $31.76 | $105.55 | 31,800 | — | — |
| 2007-06-26 | $31.27 | $102.30 | 45,200 | — | — |
| 2007-06-25 | $31.66 | $103.57 | 47,100 | — | — |
| 2007-06-22 | $32.23 | $105.44 | 60,300 | — | — |
| 2007-06-21 | $32.32 | $105.73 | 48,000 | — | — |
| 2007-06-20 | $32.74 | $107.11 | 54,400 | — | — |
| 2007-06-19 | $33.83 | $110.67 | 36,300 | — | — |
| 2007-06-18 | $32.99 | $107.92 | 79,800 | — | — |
| 2007-06-15 | $32.70 | $106.97 | 74,600 | — | — |
| 2007-06-14 | $32.76 | $107.17 | 33,000 | — | — |
| 2007-06-13 | $32.85 | $107.46 | 78,300 | — | — |
| 2007-06-12 | $32.90 | $107.63 | 29,400 | — | — |
| 2007-06-11 | $33.78 | $110.51 | 35,300 | — | — |
| 2007-06-08 | $33.65 | $110.08 | 22,400 | — | — |
| 2007-06-07 | $33.51 | $109.62 | 54,800 | — | — |
| 2007-06-06 | $33.40 | $109.26 | 20,200 | — | — |
| 2007-06-05 | $33.55 | $109.75 | 31,000 | — | — |
| 2007-06-04 | $34.38 | $112.47 | 17,500 | — | — |
| 2007-06-01 | $34.67 | $113.42 | 36,500 | — | — |
| 2007-05-31 | $35.00 | $114.50 | 26,700 | — | — |
| 2007-05-30 | $34.55 | $113.03 | 27,700 | — | — |
| 2007-05-29 | $34.23 | $111.98 | 56,000 | — | — |
| 2007-05-25 | $33.16 | $108.48 | 89,200 | — | — |
| 2007-05-24 | $33.37 | $109.17 | 27,600 | — | — |
| 2007-05-23 | $33.31 | $108.97 | 48,300 | — | — |
| 2007-05-22 | $33.76 | $110.44 | 97,000 | — | — |
| 2007-05-21 | $33.71 | $110.28 | 50,200 | — | — |
| 2007-05-18 | $33.29 | $108.90 | 37,300 | — | — |
| 2007-05-17 | $33.51 | $109.62 | 35,500 | — | — |
| 2007-05-16 | $33.75 | $110.41 | 19,200 | — | — |
| 2007-05-15 | $33.78 | $110.51 | 39,900 | — | — |
| 2007-05-14 | $34.04 | $111.36 | 29,400 | — | — |
| 2007-05-11 | $34.55 | $113.03 | 39,900 | — | — |
| 2007-05-10 | $33.26 | $108.81 | 29,700 | — | — |
| 2007-05-09 | $34.42 | $112.60 | 20,000 | — | — |
| 2007-05-08 | $34.30 | $112.21 | 40,000 | — | — |
| 2007-05-07 | $34.26 | $112.08 | 95,400 | — | — |
| 2007-05-04 | $33.86 | $110.77 | 43,300 | — | — |
| 2007-05-03 | $34.10 | $111.55 | 41,300 | — | — |
| 2007-05-02 | $33.88 | $110.83 | 13,100 | — | — |
| 2007-05-01 | $33.65 | $110.08 | 32,100 | — | — |
| 2007-04-30 | $33.90 | $110.90 | 46,900 | — | — |
| 2007-04-27 | $34.10 | $111.55 | 69,600 | — | — |
| 2007-04-26 | $34.22 | $111.95 | 19,700 | — | — |
| 2007-04-25 | $34.19 | $111.85 | 210,300 | — | — |
| 2007-04-24 | $33.94 | $111.03 | 234,900 | — | — |
| 2007-04-23 | $34.22 | $111.95 | 22,800 | — | — |
| 2007-04-20 | $34.08 | $111.49 | 41,600 | — | — |
| 2007-04-19 | $34.20 | $111.88 | 19,000 | — | — |
| 2007-04-18 | $34.08 | $111.49 | 17,600 | — | — |
| 2007-04-17 | $34.20 | $111.88 | 17,100 | — | — |
| 2007-04-16 | $34.30 | $112.21 | 37,000 | — | — |
| 2007-04-13 | $34.21 | $111.91 | 24,300 | — | — |
| 2007-04-12 | $34.21 | $111.91 | 33,500 | — | — |
| 2007-04-11 | $34.20 | $111.88 | 31,000 | — | — |
| 2007-04-10 | $34.35 | $112.37 | 13,000 | — | — |
| 2007-04-09 | $34.06 | $111.42 | 28,900 | — | — |
| 2007-04-05 | $34.13 | $111.65 | 23,600 | — | — |
| 2007-04-04 | $33.38 | $109.20 | 51,700 | — | — |
| 2007-04-03 | $34.45 | $112.70 | 45,200 | — | — |
| 2007-04-02 | $33.70 | $110.25 | 20,600 | — | — |
| 2007-03-30 | $34.14 | $111.68 | 61,000 | — | — |
| 2007-03-29 | $32.70 | $106.97 | 28,400 | — | — |
| 2007-03-28 | $32.79 | $107.27 | 47,900 | — | — |
| 2007-03-27 | $33.89 | $109.26 | 29,300 | — | — |
| 2007-03-26 | $34.39 | $110.88 | 17,800 | — | — |
| 2007-03-23 | $34.61 | $111.59 | 25,300 | — | — |
| 2007-03-22 | $34.47 | $111.13 | 35,200 | — | — |
| 2007-03-21 | $34.50 | $111.23 | 13,200 | — | — |
| 2007-03-20 | $34.08 | $109.88 | 14,600 | — | — |
| 2007-03-19 | $33.93 | $109.39 | 32,800 | — | — |
| 2007-03-16 | $33.66 | $108.52 | 45,800 | — | — |
| 2007-03-15 | $33.87 | $109.20 | 29,100 | — | — |
| 2007-03-14 | $33.20 | $107.04 | 34,200 | — | — |
| 2007-03-13 | $33.40 | $107.68 | 30,000 | — | — |
| 2007-03-12 | $34.16 | $110.13 | 18,700 | — | — |
| 2007-03-09 | $34.10 | $109.94 | 27,200 | — | — |
| 2007-03-08 | $33.13 | $106.81 | 22,300 | — | — |
| 2007-03-07 | $33.19 | $107.01 | 29,800 | — | — |
| 2007-03-06 | $33.99 | $109.59 | 27,500 | — | — |
| 2007-03-05 | $32.54 | $104.91 | 49,000 | — | — |
| 2007-03-02 | $33.16 | $106.91 | 35,800 | — | — |
| 2007-03-01 | $34.11 | $109.97 | 40,600 | — | — |
| 2007-02-28 | $33.84 | $109.10 | 31,000 | — | — |
| 2007-02-27 | $33.47 | $107.91 | 56,500 | — | — |
| 2007-02-26 | $33.86 | $109.17 | 23,000 | — | — |
| 2007-02-23 | $34.62 | $111.62 | 27,400 | — | — |
| 2007-02-22 | $35.03 | $112.94 | 34,600 | — | — |
| 2007-02-21 | $34.39 | $110.88 | 11,800 | — | — |
| 2007-02-20 | $34.98 | $112.78 | 42,700 | — | — |
| 2007-02-16 | $34.36 | $110.78 | 25,900 | — | — |
| 2007-02-15 | $34.96 | $112.71 | 27,000 | — | — |
| 2007-02-14 | $34.55 | $111.39 | 23,400 | — | — |
| 2007-02-13 | $34.94 | $112.65 | 5,400 | — | — |
| 2007-02-12 | $34.49 | $111.20 | 15,200 | — | — |
| 2007-02-09 | $35.11 | $113.20 | 37,000 | — | — |
| 2007-02-08 | $35.05 | $113.00 | 24,500 | — | — |
| 2007-02-07 | $35.34 | $113.94 | 19,600 | — | — |
| 2007-02-06 | $34.94 | $112.65 | 30,400 | — | — |
| 2007-02-05 | $34.12 | $110.01 | 36,100 | — | — |
| 2007-02-02 | $34.79 | $112.17 | 6,300 | — | — |
| 2007-02-01 | $35.01 | $112.88 | 23,900 | — | — |
| 2007-01-31 | $35.95 | $115.91 | 41,900 | — | — |
| 2007-01-30 | $34.95 | $112.68 | 9,600 | — | — |
| 2007-01-29 | $34.42 | $110.97 | 32,300 | — | — |
| 2007-01-26 | $35.09 | $113.13 | 34,000 | — | — |
| 2007-01-25 | $34.71 | $111.91 | 52,800 | — | — |
| 2007-01-24 | $34.47 | $111.13 | 33,100 | — | — |
| 2007-01-23 | $34.24 | $110.39 | 40,500 | — | — |
| 2007-01-22 | $34.06 | $109.81 | 27,300 | — | — |
| 2007-01-19 | $34.15 | $110.10 | 17,300 | — | — |
| 2007-01-18 | $33.35 | $107.52 | 23,000 | — | — |
| 2007-01-17 | $33.65 | $108.49 | 33,900 | — | — |
| 2007-01-16 | $34.12 | $110.01 | 40,200 | — | — |
| 2007-01-12 | $33.90 | $109.30 | 15,600 | — | — |
| 2007-01-11 | $33.82 | $109.04 | 25,300 | — | — |
| 2007-01-10 | $33.22 | $107.10 | 13,500 | — | — |
| 2007-01-09 | $33.61 | $108.36 | 13,000 | — | — |
| 2007-01-08 | $33.52 | $108.07 | 15,700 | — | — |
| 2007-01-05 | $33.53 | $108.10 | 30,100 | — | — |
| 2007-01-04 | $34.11 | $109.97 | 60,500 | — | — |
| 2007-01-03 | $34.47 | $111.13 | 33,700 | — | — |