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
- 2006-12-08 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 | $32.14 | $32.14 | 71,800 | — | — |
| 2007-12-28 | $33.64 | $33.64 | 43,400 | — | — |
| 2007-12-27 | $32.92 | $32.92 | 28,400 | — | — |
| 2007-12-26 | $33.68 | $33.68 | 43,800 | — | — |
| 2007-12-24 | $34.53 | $34.53 | 14,100 | — | — |
| 2007-12-21 | $34.97 | $34.97 | 108,800 | — | — |
| 2007-12-20 | $34.40 | $34.40 | 67,900 | — | — |
| 2007-12-19 | $33.79 | $33.79 | 39,800 | — | — |
| 2007-12-18 | $33.79 | $33.79 | 66,900 | — | — |
| 2007-12-17 | $32.22 | $32.22 | 112,600 | — | — |
| 2007-12-14 | $33.18 | $33.18 | 56,000 | — | — |
| 2007-12-13 | $33.98 | $33.98 | 68,200 | — | — |
| 2007-12-12 | $32.86 | $32.86 | 91,100 | — | — |
| 2007-12-11 | $33.59 | $33.59 | 85,800 | — | — |
| 2007-12-10 | $34.15 | $34.15 | 67,300 | — | — |
| 2007-12-07 | $36.46 | $36.46 | 92,400 | — | — |
| 2007-12-06 | $34.59 | $34.59 | 64,100 | — | — |
| 2007-12-05 | $33.49 | $33.49 | 59,400 | — | — |
| 2007-12-04 | $34.23 | $34.23 | 78,000 | — | — |
| 2007-12-03 | $32.86 | $32.86 | 103,500 | — | — |
| 2007-11-30 | $35.40 | $35.40 | 62,600 | — | — |
| 2007-11-29 | $33.87 | $33.87 | 51,000 | — | — |
| 2007-11-28 | $34.51 | $34.51 | 153,100 | — | — |
| 2007-11-27 | $32.22 | $32.22 | 40,300 | — | — |
| 2007-11-26 | $31.92 | $31.92 | 110,400 | — | — |
| 2007-11-23 | $32.72 | $32.72 | 38,000 | — | — |
| 2007-11-21 | $31.65 | $31.65 | 114,000 | — | — |
| 2007-11-20 | $32.05 | $32.05 | 158,100 | — | — |
| 2007-11-19 | $32.19 | $32.19 | 174,000 | — | — |
| 2007-11-16 | $31.53 | $31.53 | 182,700 | — | — |
| 2007-11-15 | $31.01 | $31.01 | 110,000 | — | — |
| 2007-11-14 | $31.56 | $31.56 | 72,200 | — | — |
| 2007-11-13 | $32.19 | $32.19 | 142,100 | — | — |
| 2007-11-12 | $32.45 | $32.45 | 93,200 | — | — |
| 2007-11-09 | $31.59 | $31.59 | 95,200 | — | — |
| 2007-11-08 | $32.15 | $32.15 | 72,000 | — | — |
| 2007-11-07 | $32.66 | $32.66 | 244,800 | — | — |
| 2007-11-06 | $34.49 | $34.49 | 268,600 | — | — |
| 2007-11-05 | $34.75 | $34.75 | 35,100 | — | — |
| 2007-11-02 | $35.80 | $35.80 | 47,500 | — | — |
| 2007-11-01 | $34.83 | $34.83 | 251,600 | — | — |
| 2007-10-31 | $36.02 | $36.02 | 184,500 | — | — |
| 2007-10-30 | $36.98 | $36.98 | 219,400 | — | — |
| 2007-10-29 | $38.41 | $38.41 | 58,500 | — | — |
| 2007-10-26 | $37.91 | $37.91 | 72,500 | — | — |
| 2007-10-25 | $36.97 | $36.97 | 64,900 | — | — |
| 2007-10-24 | $36.21 | $36.21 | 153,000 | — | — |
| 2007-10-23 | $37.96 | $37.96 | 44,100 | — | — |
| 2007-10-22 | $37.28 | $37.28 | 64,400 | — | — |
| 2007-10-19 | $35.82 | $35.82 | 77,000 | — | — |
| 2007-10-18 | $36.62 | $36.62 | 90,400 | — | — |
| 2007-10-17 | $38.20 | $38.20 | 153,600 | — | — |
| 2007-10-16 | $34.00 | $34.00 | 53,500 | — | — |
| 2007-10-15 | $34.00 | $34.00 | 104,700 | — | — |
| 2007-10-12 | $34.50 | $34.50 | 41,100 | — | — |
| 2007-10-11 | $33.78 | $33.78 | 223,900 | — | — |
| 2007-10-10 | $33.16 | $33.16 | 77,100 | — | — |
| 2007-10-09 | $32.08 | $32.08 | 64,600 | — | — |
| 2007-10-08 | $31.85 | $31.85 | 127,200 | — | — |
| 2007-10-05 | $32.90 | $32.90 | 152,500 | — | — |
| 2007-10-04 | $32.24 | $32.24 | 81,900 | — | — |
| 2007-10-03 | $31.38 | $31.38 | 53,100 | — | — |
| 2007-10-02 | $31.90 | $31.90 | 63,200 | — | — |
| 2007-10-01 | $31.06 | $31.06 | 70,600 | — | — |
| 2007-09-28 | $30.32 | $30.32 | 28,600 | — | — |
| 2007-09-27 | $29.99 | $29.99 | 34,400 | — | — |
| 2007-09-26 | $30.18 | $30.18 | 278,400 | — | — |
| 2007-09-25 | $29.43 | $29.43 | 259,200 | — | — |
| 2007-09-24 | $27.88 | $27.88 | 80,700 | — | — |
| 2007-09-21 | $29.95 | $29.95 | 77,200 | — | — |
| 2007-09-20 | $29.77 | $29.77 | 75,400 | — | — |
| 2007-09-19 | $30.04 | $30.04 | 70,100 | — | — |
| 2007-09-18 | $30.07 | $30.07 | 46,200 | — | — |
| 2007-09-17 | $29.81 | $29.81 | 23,400 | — | — |
| 2007-09-14 | $30.30 | $30.30 | 21,300 | — | — |
| 2007-09-13 | $29.73 | $29.73 | 43,900 | — | — |
| 2007-09-12 | $29.78 | $29.78 | 43,800 | — | — |
| 2007-09-11 | $29.95 | $29.95 | 46,100 | — | — |
| 2007-09-10 | $29.14 | $29.14 | 55,100 | — | — |
| 2007-09-07 | $29.97 | $29.97 | 136,200 | — | — |
| 2007-09-06 | $29.94 | $29.94 | 125,700 | — | — |
| 2007-09-05 | $28.30 | $28.30 | 71,000 | — | — |
| 2007-09-04 | $28.41 | $28.41 | 132,400 | — | — |
| 2007-08-31 | $29.00 | $29.00 | 47,200 | — | — |
| 2007-08-30 | $28.84 | $28.84 | 75,400 | — | — |
| 2007-08-29 | $29.25 | $29.25 | 38,300 | — | — |
| 2007-08-28 | $29.67 | $29.67 | 89,900 | — | — |
| 2007-08-27 | $30.20 | $30.20 | 40,800 | — | — |
| 2007-08-24 | $30.22 | $30.22 | 63,500 | — | — |
| 2007-08-23 | $30.50 | $30.50 | 41,000 | — | — |
| 2007-08-22 | $29.99 | $29.99 | 34,200 | — | — |
| 2007-08-21 | $30.09 | $30.09 | 89,900 | — | — |
| 2007-08-20 | $30.52 | $30.52 | 92,700 | — | — |
| 2007-08-17 | $30.49 | $30.49 | 218,300 | — | — |
| 2007-08-16 | $30.74 | $30.74 | 121,600 | — | — |
| 2007-08-15 | $30.18 | $30.18 | 116,600 | — | — |
| 2007-08-14 | $30.84 | $30.84 | 90,100 | — | — |
| 2007-08-13 | $30.85 | $30.85 | 162,800 | — | — |
| 2007-08-10 | $30.52 | $30.52 | 162,400 | — | — |
| 2007-08-09 | $31.44 | $31.44 | 212,700 | — | — |
| 2007-08-08 | $33.80 | $33.80 | 380,400 | — | — |
| 2007-08-07 | $33.49 | $33.49 | 309,500 | — | — |
| 2007-08-06 | $30.86 | $30.86 | 115,200 | — | — |
| 2007-08-03 | $30.35 | $30.35 | 102,100 | — | — |
| 2007-08-02 | $30.09 | $30.09 | 105,000 | — | — |
| 2007-08-01 | $30.80 | $30.80 | 160,200 | — | — |
| 2007-07-31 | $29.39 | $29.39 | 61,300 | — | — |
| 2007-07-30 | $30.18 | $30.18 | 38,000 | — | — |
| 2007-07-27 | $30.96 | $30.96 | 76,600 | — | — |
| 2007-07-26 | $31.14 | $31.14 | 272,800 | — | — |
| 2007-07-25 | $31.63 | $31.63 | 100,100 | — | — |
| 2007-07-24 | $31.60 | $31.60 | 175,100 | — | — |
| 2007-07-23 | $32.08 | $32.08 | 94,000 | — | — |
| 2007-07-20 | $31.95 | $31.95 | 44,400 | — | — |
| 2007-07-19 | $32.50 | $32.50 | 17,600 | — | — |
| 2007-07-18 | $33.05 | $33.05 | 48,500 | — | — |
| 2007-07-17 | $33.51 | $33.51 | 89,300 | — | — |
| 2007-07-16 | $31.79 | $31.79 | 25,100 | — | — |
| 2007-07-13 | $31.94 | $31.94 | 28,500 | — | — |
| 2007-07-12 | $31.92 | $31.92 | 55,200 | — | — |
| 2007-07-11 | $31.71 | $31.71 | 42,700 | — | — |
| 2007-07-10 | $30.99 | $30.99 | 71,900 | — | — |
| 2007-07-09 | $31.49 | $31.49 | 30,800 | — | — |
| 2007-07-06 | $32.32 | $32.32 | 46,600 | — | — |
| 2007-07-05 | $31.62 | $31.62 | 69,800 | — | — |
| 2007-07-03 | $31.35 | $31.35 | 91,000 | — | — |
| 2007-07-02 | $31.13 | $31.13 | 97,600 | — | — |
| 2007-06-29 | $30.74 | $30.74 | 107,700 | — | — |
| 2007-06-28 | $31.59 | $31.59 | 139,200 | — | — |
| 2007-06-27 | $30.96 | $30.96 | 82,000 | — | — |
| 2007-06-26 | $31.60 | $31.60 | 103,600 | — | — |
| 2007-06-25 | $32.20 | $32.20 | 218,200 | — | — |
| 2007-06-22 | $33.38 | $33.38 | 213,900 | — | — |
| 2007-06-21 | $32.58 | $32.58 | 86,400 | — | — |
| 2007-06-20 | $32.35 | $32.35 | 74,400 | — | — |
| 2007-06-19 | $32.25 | $32.25 | 32,300 | — | — |
| 2007-06-18 | $32.50 | $32.50 | 39,100 | — | — |
| 2007-06-15 | $32.90 | $32.90 | 95,700 | — | — |
| 2007-06-14 | $32.41 | $32.41 | 44,700 | — | — |
| 2007-06-13 | $31.84 | $31.84 | 119,400 | — | — |
| 2007-06-12 | $30.89 | $30.89 | 45,800 | — | — |
| 2007-06-11 | $31.39 | $31.39 | 79,000 | — | — |
| 2007-06-08 | $31.73 | $31.73 | 294,100 | — | — |
| 2007-06-07 | $31.69 | $31.69 | 141,700 | — | — |
| 2007-06-06 | $31.68 | $31.68 | 75,800 | — | — |
| 2007-06-05 | $32.00 | $32.00 | 131,400 | — | — |
| 2007-06-04 | $32.39 | $32.39 | 166,400 | — | — |
| 2007-06-01 | $32.23 | $32.23 | 138,500 | — | — |
| 2007-05-31 | $31.75 | $31.75 | 522,000 | — | — |
| 2007-05-30 | $31.82 | $31.82 | 216,600 | — | — |
| 2007-05-29 | $32.16 | $32.16 | 432,100 | — | — |
| 2007-05-25 | $31.76 | $31.76 | 754,600 | — | — |
| 2007-05-24 | $32.15 | $32.15 | 1,870,000 | — | — |
| 2007-05-23 | $31.93 | $31.93 | 140,600 | — | — |
| 2007-05-22 | $31.52 | $31.52 | 82,200 | — | — |
| 2007-05-21 | $31.20 | $31.20 | 74,500 | — | — |
| 2007-05-18 | $30.19 | $30.19 | 84,100 | — | — |
| 2007-05-17 | $30.00 | $30.00 | 138,400 | — | — |
| 2007-05-16 | $28.04 | $28.04 | 167,200 | — | — |
| 2007-05-15 | $27.76 | $27.76 | 74,800 | — | — |
| 2007-05-14 | $29.20 | $29.20 | 105,900 | — | — |
| 2007-05-11 | $30.04 | $30.04 | 232,600 | — | — |
| 2007-05-10 | $30.28 | $30.28 | 85,600 | — | — |
| 2007-05-09 | $31.87 | $31.87 | 62,400 | — | — |
| 2007-05-08 | $31.97 | $31.97 | 194,300 | — | — |
| 2007-05-07 | $32.28 | $32.28 | 89,700 | — | — |
| 2007-05-04 | $33.35 | $33.35 | 88,500 | — | — |
| 2007-05-03 | $34.17 | $34.17 | 71,900 | — | — |
| 2007-05-02 | $34.70 | $34.70 | 228,900 | — | — |
| 2007-05-01 | $34.89 | $34.89 | 117,300 | — | — |
| 2007-04-30 | $32.09 | $32.09 | 124,500 | — | — |
| 2007-04-27 | $32.00 | $32.00 | 37,800 | — | — |
| 2007-04-26 | $32.76 | $32.76 | 66,300 | — | — |
| 2007-04-25 | $33.24 | $33.24 | 133,000 | — | — |
| 2007-04-24 | $33.89 | $33.89 | 323,500 | — | — |
| 2007-04-23 | $32.30 | $32.30 | 43,400 | — | — |
| 2007-04-20 | $31.88 | $31.88 | 34,100 | — | — |
| 2007-04-19 | $32.26 | $32.26 | 26,000 | — | — |
| 2007-04-18 | $32.05 | $32.05 | 18,800 | — | — |
| 2007-04-17 | $32.06 | $32.06 | 55,700 | — | — |
| 2007-04-16 | $32.71 | $32.71 | 57,000 | — | — |
| 2007-04-13 | $33.06 | $33.06 | 33,400 | — | — |
| 2007-04-12 | $32.53 | $32.53 | 73,400 | — | — |
| 2007-04-11 | $32.37 | $32.37 | 49,400 | — | — |
| 2007-04-10 | $32.20 | $32.20 | 61,100 | — | — |
| 2007-04-09 | $32.01 | $32.01 | 54,400 | — | — |
| 2007-04-05 | $32.04 | $32.04 | 41,400 | — | — |
| 2007-04-04 | $31.59 | $31.59 | 45,500 | — | — |
| 2007-04-03 | $32.75 | $32.75 | 89,500 | — | — |
| 2007-04-02 | $31.65 | $31.65 | 99,700 | — | — |
| 2007-03-30 | $31.50 | $31.50 | 414,200 | — | — |
| 2007-03-29 | $31.47 | $31.47 | 26,400 | — | — |
| 2007-03-28 | $31.25 | $31.25 | 103,400 | — | — |
| 2007-03-27 | $32.00 | $32.00 | 87,200 | — | — |
| 2007-03-26 | $32.78 | $32.78 | 16,600 | — | — |
| 2007-03-23 | $32.99 | $32.99 | 34,200 | — | — |
| 2007-03-22 | $33.60 | $33.60 | 30,800 | — | — |
| 2007-03-21 | $33.18 | $33.18 | 61,000 | — | — |
| 2007-03-20 | $33.35 | $33.35 | 62,200 | — | — |
| 2007-03-19 | $31.65 | $31.65 | 26,400 | — | — |
| 2007-03-16 | $31.65 | $31.65 | 33,900 | — | — |
| 2007-03-15 | $32.00 | $32.00 | 50,800 | — | — |
| 2007-03-14 | $31.07 | $31.07 | 76,000 | — | — |
| 2007-03-13 | $31.01 | $31.01 | 62,200 | — | — |
| 2007-03-12 | $31.20 | $31.20 | 130,600 | — | — |
| 2007-03-09 | $32.44 | $32.44 | 47,000 | — | — |
| 2007-03-08 | $33.75 | $33.75 | 60,900 | — | — |
| 2007-03-07 | $33.60 | $33.60 | 223,200 | — | — |
| 2007-03-06 | $32.57 | $32.57 | 119,200 | — | — |
| 2007-03-05 | $34.08 | $34.08 | 67,900 | — | — |
| 2007-03-02 | $33.95 | $33.95 | 38,700 | — | — |
| 2007-03-01 | $34.44 | $34.44 | 68,000 | — | — |
| 2007-02-28 | $34.46 | $34.46 | 101,100 | — | — |
| 2007-02-27 | $32.95 | $32.95 | 49,500 | — | — |
| 2007-02-26 | $34.64 | $34.64 | 54,800 | — | — |
| 2007-02-23 | $33.50 | $33.50 | 66,200 | — | — |
| 2007-02-22 | $34.49 | $34.49 | 112,100 | — | — |
| 2007-02-21 | $35.00 | $35.00 | 99,500 | — | — |
| 2007-02-20 | $35.47 | $35.47 | 107,400 | — | — |
| 2007-02-16 | $34.77 | $34.77 | 110,700 | — | — |
| 2007-02-15 | $32.84 | $32.84 | 19,700 | — | — |
| 2007-02-14 | $33.00 | $33.00 | 189,500 | — | — |
| 2007-02-13 | $32.71 | $32.71 | 177,100 | — | — |
| 2007-02-12 | $32.92 | $32.92 | 213,400 | — | — |
| 2007-02-09 | $33.26 | $33.26 | 166,400 | — | — |
| 2007-02-08 | $33.45 | $33.45 | 144,100 | — | — |
| 2007-02-07 | $34.07 | $34.07 | 70,300 | — | — |
| 2007-02-06 | $34.03 | $34.03 | 59,900 | — | — |
| 2007-02-05 | $35.20 | $35.20 | 141,900 | — | — |
| 2007-02-02 | $34.94 | $34.94 | 77,800 | — | — |
| 2007-02-01 | $34.05 | $34.05 | 110,600 | — | — |
| 2007-01-31 | $33.25 | $33.25 | 141,600 | — | — |
| 2007-01-30 | $32.59 | $32.59 | 53,200 | — | — |
| 2007-01-29 | $31.85 | $31.85 | 142,200 | — | — |
| 2007-01-26 | $32.00 | $32.00 | 30,900 | — | — |
| 2007-01-25 | $31.98 | $31.98 | 98,200 | — | — |
| 2007-01-24 | $32.32 | $32.32 | 108,200 | — | — |
| 2007-01-23 | $31.13 | $31.13 | 224,700 | — | — |
| 2007-01-22 | $29.67 | $29.67 | 206,200 | — | — |
| 2007-01-19 | $29.51 | $29.51 | 49,400 | — | — |
| 2007-01-18 | $30.19 | $30.19 | 53,800 | — | — |
| 2007-01-17 | $30.00 | $30.00 | 105,900 | — | — |
| 2007-01-16 | $29.58 | $29.58 | 233,000 | — | — |
| 2007-01-12 | $28.25 | $28.25 | 92,300 | — | — |
| 2007-01-11 | $27.36 | $27.36 | 77,100 | — | — |
| 2007-01-10 | $26.97 | $26.97 | 196,500 | — | — |
| 2007-01-09 | $26.99 | $26.99 | 102,800 | — | — |
| 2007-01-08 | $26.98 | $26.98 | 134,100 | — | — |
| 2007-01-05 | $27.75 | $27.75 | 93,700 | — | — |
| 2007-01-04 | $27.77 | $27.77 | 95,200 | — | — |
| 2007-01-03 | $27.77 | $27.77 | 98,400 | — | — |