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
- 1992-05-13 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 | $21.94 | $26.03 | 367,600 | — | — |
| 2007-12-28 | $22.17 | $26.31 | 426,200 | — | — |
| 2007-12-27 | $21.96 | $26.06 | 360,700 | — | — |
| 2007-12-26 | $22.91 | $27.19 | 336,900 | — | — |
| 2007-12-24 | $23.23 | $27.57 | 134,100 | — | — |
| 2007-12-21 | $22.53 | $26.73 | 580,900 | — | — |
| 2007-12-20 | $21.98 | $26.08 | 469,100 | — | — |
| 2007-12-19 | $21.78 | $25.84 | 733,600 | — | — |
| 2007-12-18 | $22.21 | $26.35 | 568,200 | — | — |
| 2007-12-17 | $22.31 | $26.47 | 453,100 | — | — |
| 2007-12-14 | $22.44 | $26.63 | 905,000 | — | — |
| 2007-12-13 | $23.35 | $27.71 | 578,700 | — | — |
| 2007-12-12 | $23.09 | $27.40 | 1,029,000 | — | — |
| 2007-12-11 | $24.09 | $28.59 | 893,600 | — | — |
| 2007-12-10 | $26.12 | $30.99 | 594,500 | — | — |
| 2007-12-07 | $25.11 | $29.80 | 1,104,900 | — | — |
| 2007-12-06 | $23.98 | $28.46 | 801,100 | — | — |
| 2007-12-05 | $22.62 | $26.84 | 549,200 | — | — |
| 2007-12-04 | $22.11 | $26.24 | 442,000 | — | — |
| 2007-12-03 | $22.18 | $26.32 | 692,400 | — | — |
| 2007-11-30 | $22.80 | $27.05 | 610,700 | — | — |
| 2007-11-29 | $22.51 | $26.71 | 850,100 | — | — |
| 2007-11-28 | $23.04 | $27.34 | 934,000 | — | — |
| 2007-11-27 | $22.06 | $26.18 | 1,091,600 | — | — |
| 2007-11-26 | $21.94 | $26.03 | 475,700 | — | — |
| 2007-11-23 | $22.40 | $26.58 | 346,800 | — | — |
| 2007-11-21 | $22.19 | $26.33 | 936,500 | — | — |
| 2007-11-20 | $22.19 | $26.33 | 901,000 | — | — |
| 2007-11-19 | $22.72 | $26.96 | 850,900 | — | — |
| 2007-11-16 | $23.51 | $27.90 | 1,000,200 | — | — |
| 2007-11-15 | $24.98 | $29.64 | 591,000 | — | — |
| 2007-11-14 | $25.92 | $30.76 | 646,500 | — | — |
| 2007-11-13 | $25.94 | $30.78 | 483,000 | — | — |
| 2007-11-12 | $25.29 | $30.01 | 666,000 | — | — |
| 2007-11-09 | $25.11 | $29.80 | 682,600 | — | — |
| 2007-11-08 | $24.74 | $29.36 | 872,400 | — | — |
| 2007-11-07 | $24.58 | $29.17 | 877,500 | — | — |
| 2007-11-06 | $26.02 | $30.88 | 990,800 | — | — |
| 2007-11-05 | $25.97 | $30.82 | 687,800 | — | — |
| 2007-11-02 | $25.88 | $30.71 | 624,900 | — | — |
| 2007-11-01 | $25.71 | $30.51 | 1,525,600 | — | — |
| 2007-10-31 | $27.45 | $32.57 | 1,404,300 | — | — |
| 2007-10-30 | $26.98 | $32.02 | 1,532,300 | — | — |
| 2007-10-29 | $28.86 | $34.07 | 1,022,900 | — | — |
| 2007-10-26 | $30.82 | $36.38 | 817,500 | — | — |
| 2007-10-25 | $31.26 | $36.90 | 512,400 | — | — |
| 2007-10-24 | $31.22 | $36.85 | 545,300 | — | — |
| 2007-10-23 | $31.72 | $37.44 | 249,100 | — | — |
| 2007-10-22 | $31.57 | $37.27 | 714,300 | — | — |
| 2007-10-19 | $30.25 | $35.71 | 375,200 | — | — |
| 2007-10-18 | $31.14 | $36.76 | 455,300 | — | — |
| 2007-10-17 | $32.00 | $37.77 | 381,500 | — | — |
| 2007-10-16 | $32.48 | $38.34 | 244,100 | — | — |
| 2007-10-15 | $32.31 | $38.14 | 403,400 | — | — |
| 2007-10-12 | $33.04 | $39.00 | 188,000 | — | — |
| 2007-10-11 | $32.96 | $38.91 | 577,600 | — | — |
| 2007-10-10 | $33.63 | $39.70 | 326,900 | — | — |
| 2007-10-09 | $34.16 | $40.32 | 361,200 | — | — |
| 2007-10-08 | $33.92 | $40.04 | 188,200 | — | — |
| 2007-10-05 | $34.79 | $41.07 | 348,700 | — | — |
| 2007-10-04 | $33.02 | $38.98 | 166,800 | — | — |
| 2007-10-03 | $32.93 | $38.87 | 302,500 | — | — |
| 2007-10-02 | $33.62 | $39.69 | 301,700 | — | — |
| 2007-10-01 | $32.90 | $38.84 | 609,100 | — | — |
| 2007-09-28 | $32.66 | $38.55 | 284,600 | — | — |
| 2007-09-27 | $32.66 | $38.55 | 368,800 | — | — |
| 2007-09-26 | $32.34 | $38.18 | 281,000 | — | — |
| 2007-09-25 | $32.43 | $38.28 | 378,700 | — | — |
| 2007-09-24 | $32.37 | $38.21 | 386,600 | — | — |
| 2007-09-21 | $33.52 | $39.57 | 574,200 | — | — |
| 2007-09-20 | $33.68 | $39.76 | 479,000 | — | — |
| 2007-09-19 | $34.28 | $40.47 | 273,100 | — | — |
| 2007-09-18 | $34.82 | $41.10 | 275,800 | — | — |
| 2007-09-17 | $33.33 | $39.34 | 301,700 | — | — |
| 2007-09-14 | $33.89 | $40.01 | 385,300 | — | — |
| 2007-09-13 | $33.44 | $39.47 | 122,200 | — | — |
| 2007-09-12 | $33.20 | $39.19 | 202,900 | — | — |
| 2007-09-11 | $33.69 | $39.77 | 248,500 | — | — |
| 2007-09-10 | $33.23 | $39.23 | 471,500 | — | — |
| 2007-09-07 | $33.98 | $40.11 | 315,000 | — | — |
| 2007-09-06 | $34.65 | $40.90 | 571,800 | — | — |
| 2007-09-05 | $35.29 | $41.66 | 552,600 | — | — |
| 2007-09-04 | $36.40 | $42.97 | 425,800 | — | — |
| 2007-08-31 | $35.90 | $42.38 | 269,100 | — | — |
| 2007-08-30 | $35.20 | $41.55 | 184,000 | — | — |
| 2007-08-29 | $35.74 | $42.19 | 559,200 | — | — |
| 2007-08-28 | $35.05 | $41.37 | 638,500 | — | — |
| 2007-08-27 | $35.97 | $42.46 | 386,600 | — | — |
| 2007-08-24 | $35.45 | $41.85 | 339,900 | — | — |
| 2007-08-23 | $35.34 | $41.72 | 609,600 | — | — |
| 2007-08-22 | $36.49 | $43.07 | 552,300 | — | — |
| 2007-08-21 | $36.27 | $42.82 | 329,000 | — | — |
| 2007-08-20 | $36.15 | $42.67 | 278,400 | — | — |
| 2007-08-17 | $35.30 | $41.67 | 421,700 | — | — |
| 2007-08-16 | $35.07 | $41.40 | 635,900 | — | — |
| 2007-08-15 | $34.52 | $40.75 | 422,300 | — | — |
| 2007-08-14 | $34.50 | $40.73 | 326,700 | — | — |
| 2007-08-13 | $35.60 | $42.02 | 518,200 | — | — |
| 2007-08-10 | $36.39 | $42.96 | 694,400 | — | — |
| 2007-08-09 | $35.05 | $41.37 | 1,026,900 | — | — |
| 2007-08-08 | $35.62 | $42.05 | 858,300 | — | — |
| 2007-08-07 | $35.83 | $42.30 | 799,100 | — | — |
| 2007-08-06 | $35.82 | $42.28 | 555,500 | — | — |
| 2007-08-03 | $35.32 | $41.69 | 643,700 | — | — |
| 2007-08-02 | $37.34 | $43.90 | 807,700 | — | — |
| 2007-08-01 | $36.70 | $43.15 | 1,155,000 | — | — |
| 2007-07-31 | $36.03 | $42.36 | 399,000 | — | — |
| 2007-07-30 | $36.60 | $43.03 | 480,400 | — | — |
| 2007-07-27 | $36.58 | $43.01 | 547,700 | — | — |
| 2007-07-26 | $37.40 | $43.97 | 867,300 | — | — |
| 2007-07-25 | $37.98 | $44.65 | 1,987,200 | — | — |
| 2007-07-24 | $36.61 | $43.04 | 1,001,800 | — | — |
| 2007-07-23 | $38.50 | $45.26 | 797,900 | — | — |
| 2007-07-20 | $40.15 | $47.20 | 351,200 | — | — |
| 2007-07-19 | $41.38 | $48.65 | 396,400 | — | — |
| 2007-07-18 | $41.51 | $48.80 | 526,000 | — | — |
| 2007-07-17 | $40.64 | $47.78 | 317,800 | — | — |
| 2007-07-16 | $40.71 | $47.86 | 563,200 | — | — |
| 2007-07-13 | $39.97 | $46.99 | 206,900 | — | — |
| 2007-07-12 | $40.23 | $47.30 | 215,000 | — | — |
| 2007-07-11 | $39.71 | $46.69 | 198,000 | — | — |
| 2007-07-10 | $39.41 | $46.33 | 350,900 | — | — |
| 2007-07-09 | $40.84 | $48.02 | 419,500 | — | — |
| 2007-07-06 | $39.50 | $46.44 | 231,000 | — | — |
| 2007-07-05 | $39.10 | $45.97 | 291,900 | — | — |
| 2007-07-03 | $39.12 | $45.99 | 265,200 | — | — |
| 2007-07-02 | $39.40 | $46.32 | 278,100 | — | — |
| 2007-06-29 | $38.97 | $45.82 | 341,300 | — | — |
| 2007-06-28 | $39.77 | $46.76 | 628,100 | — | — |
| 2007-06-27 | $40.23 | $47.30 | 413,800 | — | — |
| 2007-06-26 | $39.13 | $46.01 | 404,800 | — | — |
| 2007-06-25 | $40.00 | $47.03 | 603,000 | — | — |
| 2007-06-22 | $39.20 | $46.09 | 764,200 | — | — |
| 2007-06-21 | $39.25 | $46.15 | 353,600 | — | — |
| 2007-06-20 | $38.97 | $45.82 | 640,000 | — | — |
| 2007-06-19 | $39.05 | $45.91 | 636,400 | — | — |
| 2007-06-18 | $39.79 | $46.78 | 348,200 | — | — |
| 2007-06-15 | $39.86 | $46.86 | 640,100 | — | — |
| 2007-06-14 | $40.02 | $47.05 | 467,700 | — | — |
| 2007-06-13 | $39.18 | $46.06 | 472,800 | — | — |
| 2007-06-12 | $38.93 | $45.77 | 447,100 | — | — |
| 2007-06-11 | $39.49 | $46.43 | 443,400 | — | — |
| 2007-06-08 | $39.67 | $46.64 | 364,800 | — | — |
| 2007-06-07 | $39.24 | $46.13 | 647,400 | — | — |
| 2007-06-06 | $41.61 | $48.92 | 892,900 | — | — |
| 2007-06-05 | $40.79 | $47.96 | 435,800 | — | — |
| 2007-06-04 | $40.25 | $47.32 | 633,400 | — | — |
| 2007-06-01 | $41.10 | $48.32 | 412,100 | — | — |
| 2007-05-31 | $41.29 | $48.55 | 486,000 | — | — |
| 2007-05-30 | $40.26 | $47.33 | 326,100 | — | — |
| 2007-05-29 | $40.10 | $47.15 | 191,300 | — | — |
| 2007-05-25 | $39.36 | $46.28 | 206,400 | — | — |
| 2007-05-24 | $39.60 | $46.56 | 451,500 | — | — |
| 2007-05-23 | $40.11 | $47.16 | 439,500 | — | — |
| 2007-05-22 | $39.75 | $46.73 | 461,200 | — | — |
| 2007-05-21 | $39.54 | $46.49 | 232,300 | — | — |
| 2007-05-18 | $38.90 | $45.74 | 243,800 | — | — |
| 2007-05-17 | $38.77 | $45.58 | 443,300 | — | — |
| 2007-05-16 | $38.99 | $45.84 | 489,100 | — | — |
| 2007-05-15 | $38.22 | $44.94 | 424,600 | — | — |
| 2007-05-14 | $37.71 | $44.34 | 507,200 | — | — |
| 2007-05-11 | $38.64 | $45.43 | 281,700 | — | — |
| 2007-05-10 | $38.13 | $44.83 | 664,900 | — | — |
| 2007-05-09 | $39.28 | $46.18 | 339,300 | — | — |
| 2007-05-08 | $39.42 | $46.35 | 496,600 | — | — |
| 2007-05-07 | $39.58 | $46.53 | 213,200 | — | — |
| 2007-05-04 | $39.73 | $46.71 | 211,100 | — | — |
| 2007-05-03 | $39.62 | $46.41 | 484,200 | — | — |
| 2007-05-02 | $39.78 | $46.59 | 472,200 | — | — |
| 2007-05-01 | $39.35 | $46.09 | 693,700 | — | — |
| 2007-04-30 | $39.40 | $46.15 | 569,600 | — | — |
| 2007-04-27 | $39.53 | $46.30 | 752,700 | — | — |
| 2007-04-26 | $39.98 | $46.83 | 911,800 | — | — |
| 2007-04-25 | $41.52 | $48.63 | 2,685,000 | — | — |
| 2007-04-24 | $39.20 | $45.91 | 920,400 | — | — |
| 2007-04-23 | $38.98 | $45.66 | 576,300 | — | — |
| 2007-04-20 | $39.00 | $45.68 | 499,600 | — | — |
| 2007-04-19 | $38.02 | $44.53 | 459,200 | — | — |
| 2007-04-18 | $37.41 | $43.82 | 515,200 | — | — |
| 2007-04-17 | $37.60 | $44.04 | 380,800 | — | — |
| 2007-04-16 | $38.65 | $45.27 | 423,500 | — | — |
| 2007-04-13 | $37.67 | $44.12 | 476,000 | — | — |
| 2007-04-12 | $37.50 | $43.92 | 486,900 | — | — |
| 2007-04-11 | $36.62 | $42.89 | 684,200 | — | — |
| 2007-04-10 | $36.74 | $43.03 | 327,900 | — | — |
| 2007-04-09 | $36.30 | $42.52 | 277,100 | — | — |
| 2007-04-05 | $36.25 | $42.46 | 332,200 | — | — |
| 2007-04-04 | $35.89 | $42.04 | 575,300 | — | — |
| 2007-04-03 | $36.13 | $42.32 | 628,200 | — | — |
| 2007-04-02 | $35.14 | $41.16 | 802,300 | — | — |
| 2007-03-30 | $35.55 | $41.64 | 431,600 | — | — |
| 2007-03-29 | $35.15 | $41.17 | 550,800 | — | — |
| 2007-03-28 | $35.48 | $41.56 | 710,300 | — | — |
| 2007-03-27 | $35.90 | $42.05 | 521,000 | — | — |
| 2007-03-26 | $36.65 | $42.93 | 456,600 | — | — |
| 2007-03-23 | $37.13 | $43.49 | 449,100 | — | — |
| 2007-03-22 | $37.08 | $43.43 | 865,900 | — | — |
| 2007-03-21 | $37.83 | $44.31 | 497,100 | — | — |
| 2007-03-20 | $37.61 | $44.05 | 550,500 | — | — |
| 2007-03-19 | $36.12 | $42.31 | 347,500 | — | — |
| 2007-03-16 | $36.23 | $42.43 | 806,300 | — | — |
| 2007-03-15 | $36.97 | $43.30 | 512,600 | — | — |
| 2007-03-14 | $36.93 | $43.25 | 686,900 | — | — |
| 2007-03-13 | $36.38 | $42.61 | 840,800 | — | — |
| 2007-03-12 | $37.44 | $43.85 | 403,600 | — | — |
| 2007-03-09 | $38.02 | $44.53 | 298,000 | — | — |
| 2007-03-08 | $37.98 | $44.48 | 372,000 | — | — |
| 2007-03-07 | $37.74 | $44.20 | 349,900 | — | — |
| 2007-03-06 | $37.50 | $43.92 | 447,600 | — | — |
| 2007-03-05 | $37.41 | $43.82 | 490,600 | — | — |
| 2007-03-02 | $37.64 | $44.09 | 686,700 | — | — |
| 2007-03-01 | $38.90 | $45.56 | 572,900 | — | — |
| 2007-02-28 | $39.47 | $46.23 | 578,000 | — | — |
| 2007-02-27 | $39.58 | $46.36 | 612,700 | — | — |
| 2007-02-26 | $41.81 | $48.97 | 1,054,600 | — | — |
| 2007-02-23 | $42.41 | $49.67 | 479,700 | — | — |
| 2007-02-22 | $41.51 | $48.62 | 282,200 | — | — |
| 2007-02-21 | $41.56 | $48.68 | 312,800 | — | — |
| 2007-02-20 | $40.79 | $47.78 | 417,400 | — | — |
| 2007-02-16 | $40.56 | $47.51 | 344,300 | — | — |
| 2007-02-15 | $41.12 | $48.16 | 345,800 | — | — |
| 2007-02-14 | $41.38 | $48.47 | 693,500 | — | — |
| 2007-02-13 | $40.22 | $47.11 | 444,600 | — | — |
| 2007-02-12 | $39.05 | $45.74 | 374,700 | — | — |
| 2007-02-09 | $39.17 | $45.88 | 256,400 | — | — |
| 2007-02-08 | $39.19 | $45.90 | 486,500 | — | — |
| 2007-02-07 | $39.93 | $46.77 | 399,300 | — | — |
| 2007-02-06 | $39.78 | $46.59 | 422,600 | — | — |
| 2007-02-05 | $39.30 | $46.03 | 774,500 | — | — |
| 2007-02-02 | $39.36 | $46.10 | 758,600 | — | — |
| 2007-02-01 | $38.84 | $45.32 | 592,300 | — | — |
| 2007-01-31 | $38.22 | $44.59 | 641,100 | — | — |
| 2007-01-30 | $38.29 | $44.67 | 780,300 | — | — |
| 2007-01-29 | $37.19 | $43.39 | 512,600 | — | — |
| 2007-01-26 | $36.48 | $42.56 | 934,600 | — | — |
| 2007-01-25 | $37.05 | $43.23 | 794,800 | — | — |
| 2007-01-24 | $38.45 | $44.86 | 1,688,600 | — | — |
| 2007-01-23 | $38.56 | $44.99 | 491,300 | — | — |
| 2007-01-22 | $38.49 | $44.91 | 638,300 | — | — |
| 2007-01-19 | $38.92 | $45.41 | 502,600 | — | — |
| 2007-01-18 | $38.90 | $45.39 | 459,600 | — | — |
| 2007-01-17 | $39.72 | $46.34 | 197,700 | — | — |
| 2007-01-16 | $40.24 | $46.95 | 377,800 | — | — |
| 2007-01-12 | $39.93 | $46.59 | 210,000 | — | — |
| 2007-01-11 | $38.99 | $45.49 | 486,300 | — | — |
| 2007-01-10 | $38.86 | $45.34 | 284,800 | — | — |
| 2007-01-09 | $39.59 | $46.19 | 591,000 | — | — |
| 2007-01-08 | $39.54 | $46.13 | 531,900 | — | — |
| 2007-01-05 | $39.75 | $46.38 | 969,800 | — | — |
| 2007-01-04 | $41.01 | $47.85 | 1,494,100 | — | — |
| 2007-01-03 | $37.05 | $43.23 | 670,800 | — | — |