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
- 1996-02-20 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 | $29.87 | $36.07 | 209,850 | — | — |
| 2007-12-28 | $30.36 | $36.67 | 177,300 | — | — |
| 2007-12-27 | $30.40 | $36.65 | 248,550 | — | — |
| 2007-12-26 | $30.31 | $36.55 | 240,000 | — | — |
| 2007-12-24 | $30.69 | $37.01 | 160,800 | — | — |
| 2007-12-21 | $29.98 | $36.15 | 621,750 | — | — |
| 2007-12-20 | $29.56 | $35.64 | 291,900 | — | — |
| 2007-12-19 | $28.87 | $34.80 | 335,700 | — | — |
| 2007-12-18 | $28.27 | $34.08 | 291,750 | — | — |
| 2007-12-17 | $28.07 | $33.85 | 389,400 | — | — |
| 2007-12-14 | $28.55 | $34.43 | 2,772,450 | — | — |
| 2007-12-13 | $28.37 | $34.21 | 368,700 | — | — |
| 2007-12-12 | $28.03 | $33.79 | 965,400 | — | — |
| 2007-12-11 | $26.69 | $32.18 | 387,900 | — | — |
| 2007-12-10 | $27.31 | $32.93 | 272,850 | — | — |
| 2007-12-07 | $27.07 | $32.64 | 265,200 | — | — |
| 2007-12-06 | $27.36 | $32.99 | 355,350 | — | — |
| 2007-12-05 | $26.83 | $32.35 | 503,100 | — | — |
| 2007-12-04 | $27.21 | $32.81 | 396,900 | — | — |
| 2007-12-03 | $27.83 | $33.55 | 580,500 | — | — |
| 2007-11-30 | $28.28 | $34.10 | 1,157,700 | — | — |
| 2007-11-29 | $27.23 | $32.83 | 359,700 | — | — |
| 2007-11-28 | $27.23 | $32.83 | 443,400 | — | — |
| 2007-11-27 | $27.47 | $33.12 | 249,150 | — | — |
| 2007-11-26 | $27.05 | $32.61 | 205,650 | — | — |
| 2007-11-23 | $28.00 | $33.76 | 96,300 | — | — |
| 2007-11-21 | $27.74 | $33.45 | 424,950 | — | — |
| 2007-11-20 | $28.63 | $34.52 | 311,400 | — | — |
| 2007-11-19 | $29.07 | $35.05 | 481,050 | — | — |
| 2007-11-16 | $29.33 | $35.37 | 470,700 | — | — |
| 2007-11-15 | $28.83 | $34.76 | 648,600 | — | — |
| 2007-11-14 | $28.95 | $34.90 | 793,650 | — | — |
| 2007-11-13 | $27.08 | $32.65 | 455,400 | — | — |
| 2007-11-12 | $26.65 | $32.14 | 517,500 | — | — |
| 2007-11-09 | $27.32 | $32.94 | 318,000 | — | — |
| 2007-11-08 | $28.47 | $34.33 | 466,500 | — | — |
| 2007-11-07 | $28.06 | $33.83 | 617,400 | — | — |
| 2007-11-06 | $28.66 | $34.56 | 768,150 | — | — |
| 2007-11-05 | $29.74 | $35.86 | 561,900 | — | — |
| 2007-11-02 | $30.69 | $37.01 | 560,400 | — | — |
| 2007-11-01 | $31.03 | $37.41 | 1,214,100 | — | — |
| 2007-10-31 | $33.10 | $39.91 | 764,400 | — | — |
| 2007-10-30 | $32.71 | $39.44 | 513,900 | — | — |
| 2007-10-29 | $33.47 | $40.35 | 261,750 | — | — |
| 2007-10-26 | $33.31 | $40.17 | 243,450 | — | — |
| 2007-10-25 | $32.62 | $39.33 | 349,200 | — | — |
| 2007-10-24 | $33.23 | $40.07 | 329,400 | — | — |
| 2007-10-23 | $33.88 | $40.85 | 598,200 | — | — |
| 2007-10-22 | $33.33 | $40.19 | 410,250 | — | — |
| 2007-10-19 | $32.61 | $39.32 | 460,950 | — | — |
| 2007-10-18 | $32.81 | $39.55 | 1,219,800 | — | — |
| 2007-10-17 | $31.35 | $37.80 | 320,850 | — | — |
| 2007-10-16 | $31.31 | $37.75 | 204,600 | — | — |
| 2007-10-15 | $31.10 | $37.50 | 228,900 | — | — |
| 2007-10-12 | $31.59 | $38.09 | 211,050 | — | — |
| 2007-10-11 | $30.90 | $37.26 | 355,650 | — | — |
| 2007-10-10 | $31.59 | $38.09 | 322,500 | — | — |
| 2007-10-09 | $31.86 | $38.41 | 394,050 | — | — |
| 2007-10-08 | $31.51 | $38.00 | 192,000 | — | — |
| 2007-10-05 | $31.69 | $38.20 | 291,600 | — | — |
| 2007-10-04 | $31.47 | $37.94 | 266,850 | — | — |
| 2007-10-03 | $31.57 | $38.06 | 404,100 | — | — |
| 2007-10-02 | $31.97 | $38.54 | 351,000 | — | — |
| 2007-10-01 | $32.53 | $39.22 | 342,900 | — | — |
| 2007-09-28 | $32.01 | $38.60 | 245,100 | — | — |
| 2007-09-27 | $32.19 | $38.82 | 291,300 | — | — |
| 2007-09-26 | $31.57 | $38.01 | 360,000 | — | — |
| 2007-09-25 | $31.38 | $37.77 | 296,850 | — | — |
| 2007-09-24 | $31.56 | $37.99 | 319,050 | — | — |
| 2007-09-21 | $32.13 | $38.68 | 479,700 | — | — |
| 2007-09-20 | $32.04 | $38.57 | 253,200 | — | — |
| 2007-09-19 | $32.50 | $39.12 | 316,500 | — | — |
| 2007-09-18 | $32.03 | $38.55 | 390,450 | — | — |
| 2007-09-17 | $31.23 | $37.60 | 294,000 | — | — |
| 2007-09-14 | $31.39 | $37.78 | 316,800 | — | — |
| 2007-09-13 | $31.78 | $38.25 | 515,400 | — | — |
| 2007-09-12 | $31.61 | $38.05 | 469,500 | — | — |
| 2007-09-11 | $31.87 | $38.36 | 526,200 | — | — |
| 2007-09-10 | $31.19 | $37.54 | 345,900 | — | — |
| 2007-09-07 | $31.47 | $37.88 | 351,000 | — | — |
| 2007-09-06 | $32.25 | $38.82 | 362,850 | — | — |
| 2007-09-05 | $32.06 | $38.59 | 388,350 | — | — |
| 2007-09-04 | $32.47 | $39.08 | 675,600 | — | — |
| 2007-08-31 | $31.51 | $37.93 | 257,850 | — | — |
| 2007-08-30 | $31.09 | $37.42 | 408,750 | — | — |
| 2007-08-29 | $31.39 | $37.79 | 614,250 | — | — |
| 2007-08-28 | $30.09 | $36.22 | 404,250 | — | — |
| 2007-08-27 | $31.39 | $37.79 | 508,950 | — | — |
| 2007-08-24 | $30.98 | $37.29 | 255,300 | — | — |
| 2007-08-23 | $30.75 | $37.02 | 374,700 | — | — |
| 2007-08-22 | $31.34 | $37.72 | 577,950 | — | — |
| 2007-08-21 | $29.85 | $35.93 | 728,400 | — | — |
| 2007-08-20 | $30.42 | $36.62 | 428,400 | — | — |
| 2007-08-17 | $30.75 | $37.01 | 607,050 | — | — |
| 2007-08-16 | $29.63 | $35.67 | 896,850 | — | — |
| 2007-08-15 | $30.62 | $36.86 | 412,500 | — | — |
| 2007-08-14 | $31.41 | $37.81 | 696,600 | — | — |
| 2007-08-13 | $33.24 | $40.01 | 843,750 | — | — |
| 2007-08-10 | $32.69 | $39.35 | 1,775,850 | — | — |
| 2007-08-09 | $33.82 | $40.71 | 2,589,300 | — | — |
| 2007-08-08 | $32.19 | $38.74 | 1,568,250 | — | — |
| 2007-08-07 | $31.29 | $37.66 | 833,700 | — | — |
| 2007-08-06 | $30.61 | $36.85 | 714,750 | — | — |
| 2007-08-03 | $30.12 | $36.26 | 673,200 | — | — |
| 2007-08-02 | $31.24 | $37.60 | 2,098,350 | — | — |
| 2007-08-01 | $29.14 | $35.08 | 535,650 | — | — |
| 2007-07-31 | $28.58 | $34.40 | 373,350 | — | — |
| 2007-07-30 | $28.53 | $34.35 | 359,400 | — | — |
| 2007-07-27 | $28.27 | $34.02 | 346,500 | — | — |
| 2007-07-26 | $28.66 | $34.50 | 395,850 | — | — |
| 2007-07-25 | $29.95 | $36.06 | 424,800 | — | — |
| 2007-07-24 | $29.87 | $35.95 | 433,050 | — | — |
| 2007-07-23 | $31.07 | $37.40 | 402,000 | — | — |
| 2007-07-20 | $31.03 | $37.36 | 350,250 | — | — |
| 2007-07-19 | $31.71 | $38.17 | 325,050 | — | — |
| 2007-07-18 | $31.73 | $38.20 | 367,500 | — | — |
| 2007-07-17 | $31.95 | $38.45 | 229,800 | — | — |
| 2007-07-16 | $31.77 | $38.24 | 279,000 | — | — |
| 2007-07-13 | $31.92 | $38.42 | 217,050 | — | — |
| 2007-07-12 | $31.96 | $38.47 | 481,800 | — | — |
| 2007-07-11 | $31.99 | $38.50 | 386,550 | — | — |
| 2007-07-10 | $31.07 | $37.40 | 165,750 | — | — |
| 2007-07-09 | $31.62 | $38.06 | 319,200 | — | — |
| 2007-07-06 | $31.62 | $38.06 | 237,450 | — | — |
| 2007-07-05 | $31.53 | $37.96 | 409,050 | — | — |
| 2007-07-03 | $31.27 | $37.64 | 373,950 | — | — |
| 2007-07-02 | $30.81 | $37.09 | 1,557,150 | — | — |
| 2007-06-29 | $30.22 | $36.38 | 1,697,400 | — | — |
| 2007-06-28 | $31.10 | $37.44 | 1,125,450 | — | — |
| 2007-06-27 | $29.90 | $35.95 | 1,176,150 | — | — |
| 2007-06-26 | $29.59 | $35.58 | 895,800 | — | — |
| 2007-06-25 | $30.65 | $36.86 | 765,300 | — | — |
| 2007-06-22 | $30.40 | $36.55 | 1,803,450 | — | — |
| 2007-06-21 | $30.33 | $36.47 | 4,218,300 | — | — |
| 2007-06-20 | $26.93 | $32.39 | 1,014,150 | — | — |
| 2007-06-19 | $27.45 | $33.00 | 500,850 | — | — |
| 2007-06-18 | $27.59 | $33.17 | 357,600 | — | — |
| 2007-06-15 | $27.95 | $33.61 | 520,200 | — | — |
| 2007-06-14 | $27.23 | $32.75 | 529,950 | — | — |
| 2007-06-13 | $26.84 | $32.27 | 418,950 | — | — |
| 2007-06-12 | $26.58 | $31.96 | 426,300 | — | — |
| 2007-06-11 | $26.67 | $32.06 | 318,900 | — | — |
| 2007-06-08 | $26.29 | $31.61 | 293,550 | — | — |
| 2007-06-07 | $26.07 | $31.35 | 322,050 | — | — |
| 2007-06-06 | $26.17 | $31.46 | 440,400 | — | — |
| 2007-06-05 | $26.73 | $32.14 | 527,850 | — | — |
| 2007-06-04 | $26.79 | $32.22 | 492,150 | — | — |
| 2007-06-01 | $26.82 | $32.25 | 603,150 | — | — |
| 2007-05-31 | $26.07 | $31.34 | 820,200 | — | — |
| 2007-05-30 | $26.71 | $32.11 | 238,350 | — | — |
| 2007-05-29 | $26.11 | $31.40 | 349,350 | — | — |
| 2007-05-25 | $26.37 | $31.70 | 197,250 | — | — |
| 2007-05-24 | $26.31 | $31.63 | 342,750 | — | — |
| 2007-05-23 | $26.83 | $32.27 | 290,550 | — | — |
| 2007-05-22 | $27.23 | $32.75 | 397,350 | — | — |
| 2007-05-21 | $27.10 | $32.59 | 868,650 | — | — |
| 2007-05-18 | $26.17 | $31.47 | 429,150 | — | — |
| 2007-05-17 | $25.53 | $30.69 | 611,850 | — | — |
| 2007-05-16 | $26.07 | $31.35 | 312,000 | — | — |
| 2007-05-15 | $26.21 | $31.52 | 638,400 | — | — |
| 2007-05-14 | $26.12 | $31.41 | 516,150 | — | — |
| 2007-05-11 | $26.45 | $31.80 | 610,050 | — | — |
| 2007-05-10 | $26.67 | $32.06 | 800,100 | — | — |
| 2007-05-09 | $27.16 | $32.66 | 1,018,950 | — | — |
| 2007-05-08 | $27.33 | $32.87 | 713,250 | — | — |
| 2007-05-07 | $27.77 | $33.39 | 1,070,400 | — | — |
| 2007-05-04 | $28.67 | $34.47 | 1,339,500 | — | — |
| 2007-05-03 | $28.28 | $34.00 | 3,430,650 | — | — |
| 2007-05-02 | $30.82 | $37.06 | 1,230,450 | — | — |
| 2007-05-01 | $30.39 | $36.55 | 707,100 | — | — |
| 2007-04-30 | $30.97 | $37.24 | 1,123,800 | — | — |
| 2007-04-27 | $31.35 | $37.69 | 734,250 | — | — |
| 2007-04-26 | $31.18 | $37.49 | 1,110,600 | — | — |
| 2007-04-25 | $29.79 | $35.82 | 809,250 | — | — |
| 2007-04-24 | $29.03 | $34.90 | 369,600 | — | — |
| 2007-04-23 | $29.52 | $35.50 | 384,150 | — | — |
| 2007-04-20 | $28.91 | $34.76 | 411,600 | — | — |
| 2007-04-19 | $28.31 | $34.04 | 661,800 | — | — |
| 2007-04-18 | $28.90 | $34.75 | 341,400 | — | — |
| 2007-04-17 | $29.10 | $34.99 | 598,500 | — | — |
| 2007-04-16 | $28.73 | $34.55 | 327,450 | — | — |
| 2007-04-13 | $28.47 | $34.24 | 279,450 | — | — |
| 2007-04-12 | $28.19 | $33.90 | 389,550 | — | — |
| 2007-04-11 | $28.07 | $33.75 | 578,100 | — | — |
| 2007-04-10 | $28.84 | $34.68 | 312,900 | — | — |
| 2007-04-09 | $29.46 | $35.42 | 392,400 | — | — |
| 2007-04-05 | $29.38 | $35.33 | 919,650 | — | — |
| 2007-04-04 | $29.73 | $35.74 | 1,570,050 | — | — |
| 2007-04-03 | $29.50 | $35.47 | 478,200 | — | — |
| 2007-04-02 | $29.05 | $34.93 | 532,200 | — | — |
| 2007-03-30 | $29.60 | $35.59 | 848,550 | — | — |
| 2007-03-29 | $28.94 | $34.80 | 559,350 | — | — |
| 2007-03-28 | $29.49 | $35.42 | 679,050 | — | — |
| 2007-03-27 | $29.56 | $35.51 | 935,400 | — | — |
| 2007-03-26 | $29.43 | $35.35 | 638,550 | — | — |
| 2007-03-23 | $28.47 | $34.20 | 195,900 | — | — |
| 2007-03-22 | $28.20 | $33.87 | 236,400 | — | — |
| 2007-03-21 | $28.36 | $34.06 | 601,200 | — | — |
| 2007-03-20 | $27.43 | $32.95 | 409,050 | — | — |
| 2007-03-19 | $26.99 | $32.41 | 469,050 | — | — |
| 2007-03-16 | $26.64 | $32.00 | 539,850 | — | — |
| 2007-03-15 | $26.80 | $32.19 | 399,900 | — | — |
| 2007-03-14 | $27.27 | $32.75 | 692,850 | — | — |
| 2007-03-13 | $27.07 | $32.51 | 592,350 | — | — |
| 2007-03-12 | $28.32 | $34.02 | 524,400 | — | — |
| 2007-03-09 | $28.13 | $33.79 | 385,050 | — | — |
| 2007-03-08 | $28.10 | $33.75 | 635,850 | — | — |
| 2007-03-07 | $27.92 | $33.54 | 742,500 | — | — |
| 2007-03-06 | $27.77 | $33.36 | 848,400 | — | — |
| 2007-03-05 | $27.12 | $32.57 | 521,100 | — | — |
| 2007-03-02 | $27.67 | $33.24 | 745,050 | — | — |
| 2007-03-01 | $28.20 | $33.87 | 632,400 | — | — |
| 2007-02-28 | $28.05 | $33.70 | 614,100 | — | — |
| 2007-02-27 | $28.15 | $33.81 | 1,168,200 | — | — |
| 2007-02-26 | $28.83 | $34.63 | 955,350 | — | — |
| 2007-02-23 | $28.07 | $33.72 | 399,150 | — | — |
| 2007-02-22 | $28.01 | $33.64 | 684,900 | — | — |
| 2007-02-21 | $27.54 | $33.08 | 552,450 | — | — |
| 2007-02-20 | $27.09 | $32.54 | 537,150 | — | — |
| 2007-02-16 | $26.64 | $32.00 | 346,200 | — | — |
| 2007-02-15 | $26.55 | $31.89 | 438,150 | — | — |
| 2007-02-14 | $26.17 | $31.43 | 497,850 | — | — |
| 2007-02-13 | $26.54 | $31.88 | 877,350 | — | — |
| 2007-02-12 | $26.55 | $31.89 | 862,950 | — | — |
| 2007-02-09 | $27.08 | $32.53 | 1,876,500 | — | — |
| 2007-02-08 | $29.73 | $35.71 | 677,250 | — | — |
| 2007-02-07 | $29.79 | $35.78 | 2,189,550 | — | — |
| 2007-02-06 | $27.90 | $33.51 | 446,250 | — | — |
| 2007-02-05 | $27.87 | $33.48 | 642,900 | — | — |
| 2007-02-02 | $27.27 | $32.76 | 281,850 | — | — |
| 2007-02-01 | $27.05 | $32.49 | 409,650 | — | — |
| 2007-01-31 | $26.51 | $31.84 | 581,400 | — | — |
| 2007-01-30 | $25.61 | $30.76 | 662,100 | — | — |
| 2007-01-29 | $26.15 | $31.41 | 570,750 | — | — |
| 2007-01-26 | $25.23 | $30.30 | 703,050 | — | — |
| 2007-01-25 | $25.20 | $30.27 | 708,750 | — | — |
| 2007-01-24 | $26.46 | $31.78 | 990,000 | — | — |
| 2007-01-23 | $27.56 | $33.10 | 1,459,200 | — | — |
| 2007-01-22 | $27.02 | $32.45 | 994,500 | — | — |
| 2007-01-19 | $26.03 | $31.27 | 610,800 | — | — |
| 2007-01-18 | $26.07 | $31.31 | 477,450 | — | — |
| 2007-01-17 | $26.43 | $31.75 | 655,500 | — | — |
| 2007-01-16 | $25.20 | $30.27 | 544,200 | — | — |
| 2007-01-12 | $25.33 | $30.43 | 1,193,700 | — | — |
| 2007-01-11 | $25.90 | $31.11 | 477,900 | — | — |
| 2007-01-10 | $25.46 | $30.58 | 417,000 | — | — |
| 2007-01-09 | $25.15 | $30.20 | 636,000 | — | — |
| 2007-01-08 | $25.93 | $31.15 | 396,600 | — | — |
| 2007-01-05 | $25.69 | $30.85 | 1,000,350 | — | — |
| 2007-01-04 | $26.76 | $32.14 | 666,750 | — | — |
| 2007-01-03 | $26.81 | $32.20 | 614,850 | — | — |