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
- 1991-11-14 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 | $33.78 | $52.68 | 53,200 | — | — |
| 2007-12-28 | $34.39 | $53.63 | 54,600 | — | — |
| 2007-12-27 | $36.09 | $56.28 | 65,500 | — | — |
| 2007-12-26 | $35.24 | $54.95 | 50,200 | — | — |
| 2007-12-24 | $34.43 | $53.69 | 25,300 | — | — |
| 2007-12-21 | $34.04 | $53.08 | 93,000 | — | — |
| 2007-12-20 | $33.47 | $52.19 | 71,100 | — | — |
| 2007-12-19 | $33.55 | $52.32 | 66,200 | — | — |
| 2007-12-18 | $32.81 | $51.16 | 58,300 | — | — |
| 2007-12-17 | $31.72 | $49.46 | 38,800 | — | — |
| 2007-12-14 | $32.93 | $51.35 | 49,600 | — | — |
| 2007-12-13 | $34.28 | $53.46 | 78,200 | — | — |
| 2007-12-12 | $34.44 | $53.71 | 97,400 | — | — |
| 2007-12-11 | $33.85 | $52.79 | 122,200 | — | — |
| 2007-12-10 | $32.95 | $51.38 | 98,300 | — | — |
| 2007-12-07 | $33.44 | $52.15 | 130,000 | — | — |
| 2007-12-06 | $35.36 | $55.14 | 156,500 | — | — |
| 2007-12-05 | $35.72 | $55.70 | 86,300 | — | — |
| 2007-12-04 | $35.92 | $56.01 | 66,500 | — | — |
| 2007-12-03 | $36.10 | $56.29 | 99,700 | — | — |
| 2007-11-30 | $38.14 | $59.48 | 188,800 | — | — |
| 2007-11-29 | $38.33 | $59.77 | 72,600 | — | — |
| 2007-11-28 | $37.19 | $57.99 | 62,000 | — | — |
| 2007-11-27 | $36.41 | $56.78 | 91,700 | — | — |
| 2007-11-26 | $36.25 | $56.53 | 71,800 | — | — |
| 2007-11-23 | $35.38 | $55.17 | 12,200 | — | — |
| 2007-11-21 | $33.66 | $52.49 | 100,200 | — | — |
| 2007-11-20 | $34.44 | $53.71 | 66,800 | — | — |
| 2007-11-19 | $33.06 | $51.55 | 96,800 | — | — |
| 2007-11-16 | $33.06 | $51.55 | 103,200 | — | — |
| 2007-11-15 | $32.86 | $51.24 | 42,000 | — | — |
| 2007-11-14 | $32.71 | $51.01 | 59,700 | — | — |
| 2007-11-13 | $33.47 | $52.19 | 81,500 | — | — |
| 2007-11-12 | $32.97 | $51.41 | 74,500 | — | — |
| 2007-11-09 | $31.98 | $49.87 | 42,100 | — | — |
| 2007-11-08 | $32.97 | $51.41 | 65,800 | — | — |
| 2007-11-07 | $33.04 | $51.52 | 91,700 | — | — |
| 2007-11-06 | $34.11 | $53.19 | 63,100 | — | — |
| 2007-11-05 | $33.80 | $52.71 | 107,700 | — | — |
| 2007-11-02 | $35.14 | $54.80 | 74,600 | — | — |
| 2007-11-01 | $31.22 | $48.68 | 70,800 | — | — |
| 2007-10-31 | $35.91 | $56.00 | 43,700 | — | — |
| 2007-10-30 | $36.05 | $56.22 | 38,400 | — | — |
| 2007-10-29 | $36.77 | $57.34 | 22,400 | — | — |
| 2007-10-26 | $37.03 | $57.74 | 29,400 | — | — |
| 2007-10-25 | $36.35 | $56.68 | 40,100 | — | — |
| 2007-10-24 | $36.25 | $56.53 | 38,900 | — | — |
| 2007-10-23 | $36.85 | $57.46 | 57,400 | — | — |
| 2007-10-22 | $36.70 | $57.23 | 32,900 | — | — |
| 2007-10-19 | $35.07 | $54.69 | 52,400 | — | — |
| 2007-10-18 | $37.48 | $58.45 | 44,300 | — | — |
| 2007-10-17 | $37.00 | $57.70 | 47,700 | — | — |
| 2007-10-16 | $37.66 | $58.73 | 50,400 | — | — |
| 2007-10-15 | $37.15 | $57.93 | 44,900 | — | — |
| 2007-10-12 | $36.44 | $56.82 | 26,400 | — | — |
| 2007-10-11 | $35.45 | $55.28 | 61,700 | — | — |
| 2007-10-10 | $36.49 | $56.90 | 50,900 | — | — |
| 2007-10-09 | $35.84 | $55.89 | 50,000 | — | — |
| 2007-10-08 | $36.47 | $56.87 | 40,700 | — | — |
| 2007-10-05 | $36.87 | $57.49 | 39,300 | — | — |
| 2007-10-04 | $36.69 | $57.21 | 70,000 | — | — |
| 2007-10-03 | $37.38 | $58.29 | 59,200 | — | — |
| 2007-10-02 | $37.32 | $58.20 | 89,600 | — | — |
| 2007-10-01 | $36.77 | $57.34 | 68,400 | — | — |
| 2007-09-28 | $36.35 | $56.68 | 102,200 | — | — |
| 2007-09-27 | $38.43 | $59.93 | 122,000 | — | — |
| 2007-09-26 | $36.32 | $56.39 | 31,800 | — | — |
| 2007-09-25 | $35.73 | $55.47 | 51,100 | — | — |
| 2007-09-24 | $36.66 | $56.92 | 51,800 | — | — |
| 2007-09-21 | $36.08 | $56.02 | 116,400 | — | — |
| 2007-09-20 | $34.50 | $53.56 | 66,300 | — | — |
| 2007-09-19 | $34.01 | $52.80 | 82,300 | — | — |
| 2007-09-18 | $33.90 | $52.63 | 99,700 | — | — |
| 2007-09-17 | $32.98 | $51.20 | 69,700 | — | — |
| 2007-09-14 | $33.62 | $52.20 | 59,400 | — | — |
| 2007-09-13 | $33.91 | $52.65 | 133,200 | — | — |
| 2007-09-12 | $33.63 | $52.21 | 79,400 | — | — |
| 2007-09-11 | $33.63 | $52.21 | 127,500 | — | — |
| 2007-09-10 | $33.17 | $51.50 | 127,200 | — | — |
| 2007-09-07 | $33.15 | $51.47 | 79,700 | — | — |
| 2007-09-06 | $34.00 | $52.79 | 57,500 | — | — |
| 2007-09-05 | $34.43 | $53.45 | 139,900 | — | — |
| 2007-09-04 | $34.89 | $54.17 | 181,700 | — | — |
| 2007-08-31 | $33.48 | $51.98 | 80,400 | — | — |
| 2007-08-30 | $33.87 | $52.58 | 162,100 | — | — |
| 2007-08-29 | $32.98 | $51.20 | 157,200 | — | — |
| 2007-08-28 | $29.23 | $45.38 | 63,500 | — | — |
| 2007-08-27 | $29.60 | $45.95 | 124,600 | — | — |
| 2007-08-24 | $29.76 | $46.20 | 141,300 | — | — |
| 2007-08-23 | $30.78 | $47.79 | 61,600 | — | — |
| 2007-08-22 | $30.68 | $47.63 | 120,700 | — | — |
| 2007-08-21 | $30.79 | $47.80 | 55,900 | — | — |
| 2007-08-20 | $30.52 | $47.38 | 67,800 | — | — |
| 2007-08-17 | $29.87 | $46.37 | 76,200 | — | — |
| 2007-08-16 | $30.40 | $47.20 | 110,600 | — | — |
| 2007-08-15 | $28.63 | $44.45 | 92,100 | — | — |
| 2007-08-14 | $29.77 | $46.22 | 104,300 | — | — |
| 2007-08-13 | $30.23 | $46.93 | 231,600 | — | — |
| 2007-08-10 | $27.90 | $43.32 | 183,600 | — | — |
| 2007-08-09 | $26.49 | $41.13 | 242,900 | — | — |
| 2007-08-08 | $27.88 | $43.28 | 320,600 | — | — |
| 2007-08-07 | $30.74 | $47.72 | 166,600 | — | — |
| 2007-08-06 | $29.48 | $45.77 | 177,000 | — | — |
| 2007-08-03 | $28.73 | $44.60 | 115,300 | — | — |
| 2007-08-02 | $29.73 | $46.16 | 73,300 | — | — |
| 2007-08-01 | $29.66 | $46.05 | 154,000 | — | — |
| 2007-07-31 | $29.18 | $45.30 | 157,600 | — | — |
| 2007-07-30 | $25.04 | $38.88 | 78,800 | — | — |
| 2007-07-27 | $24.07 | $37.37 | 59,100 | — | — |
| 2007-07-26 | $25.90 | $40.21 | 62,300 | — | — |
| 2007-07-25 | $27.55 | $42.77 | 43,300 | — | — |
| 2007-07-24 | $27.47 | $42.65 | 78,500 | — | — |
| 2007-07-23 | $28.30 | $43.94 | 31,400 | — | — |
| 2007-07-20 | $28.06 | $43.56 | 51,700 | — | — |
| 2007-07-19 | $28.56 | $44.34 | 30,800 | — | — |
| 2007-07-18 | $27.41 | $42.55 | 47,300 | — | — |
| 2007-07-17 | $27.89 | $43.30 | 34,000 | — | — |
| 2007-07-16 | $27.97 | $43.42 | 32,000 | — | — |
| 2007-07-13 | $28.67 | $44.51 | 32,700 | — | — |
| 2007-07-12 | $28.97 | $44.98 | 24,900 | — | — |
| 2007-07-11 | $28.50 | $44.25 | 39,600 | — | — |
| 2007-07-10 | $28.53 | $44.29 | 85,000 | — | — |
| 2007-07-09 | $29.53 | $45.85 | 34,400 | — | — |
| 2007-07-06 | $29.83 | $46.31 | 31,400 | — | — |
| 2007-07-05 | $29.60 | $45.95 | 40,900 | — | — |
| 2007-07-03 | $29.29 | $45.47 | 56,600 | — | — |
| 2007-07-02 | $29.48 | $45.77 | 80,300 | — | — |
| 2007-06-29 | $28.64 | $44.46 | 56,000 | — | — |
| 2007-06-28 | $28.88 | $44.84 | 41,700 | — | — |
| 2007-06-27 | $29.69 | $46.09 | 72,500 | — | — |
| 2007-06-26 | $28.34 | $43.78 | 48,400 | — | — |
| 2007-06-25 | $27.59 | $42.62 | 69,000 | — | — |
| 2007-06-22 | $27.73 | $42.84 | 427,700 | — | — |
| 2007-06-21 | $28.00 | $43.26 | 54,300 | — | — |
| 2007-06-20 | $28.57 | $44.14 | 72,500 | — | — |
| 2007-06-19 | $28.75 | $44.41 | 49,400 | — | — |
| 2007-06-18 | $28.89 | $44.63 | 71,100 | — | — |
| 2007-06-15 | $28.13 | $43.46 | 92,900 | — | — |
| 2007-06-14 | $27.50 | $42.48 | 56,900 | — | — |
| 2007-06-13 | $26.94 | $41.62 | 49,900 | — | — |
| 2007-06-12 | $26.98 | $41.68 | 75,500 | — | — |
| 2007-06-11 | $26.96 | $41.65 | 87,200 | — | — |
| 2007-06-08 | $27.10 | $41.87 | 46,900 | — | — |
| 2007-06-07 | $27.01 | $41.73 | 81,300 | — | — |
| 2007-06-06 | $27.33 | $42.22 | 53,600 | — | — |
| 2007-06-05 | $27.91 | $43.12 | 36,900 | — | — |
| 2007-06-04 | $28.37 | $43.83 | 45,700 | — | — |
| 2007-06-01 | $28.23 | $43.61 | 33,900 | — | — |
| 2007-05-31 | $28.37 | $43.83 | 30,500 | — | — |
| 2007-05-30 | $28.10 | $43.41 | 17,100 | — | — |
| 2007-05-29 | $28.40 | $43.87 | 48,000 | — | — |
| 2007-05-25 | $27.77 | $42.90 | 47,300 | — | — |
| 2007-05-24 | $27.19 | $42.00 | 42,000 | — | — |
| 2007-05-23 | $27.29 | $42.16 | 41,700 | — | — |
| 2007-05-22 | $27.34 | $42.24 | 34,800 | — | — |
| 2007-05-21 | $26.88 | $41.53 | 48,100 | — | — |
| 2007-05-18 | $26.05 | $40.24 | 76,400 | — | — |
| 2007-05-17 | $25.78 | $39.83 | 146,500 | — | — |
| 2007-05-16 | $26.98 | $41.68 | 43,100 | — | — |
| 2007-05-15 | $27.77 | $42.90 | 51,500 | — | — |
| 2007-05-14 | $27.74 | $42.85 | 55,800 | — | — |
| 2007-05-11 | $27.80 | $42.95 | 41,100 | — | — |
| 2007-05-10 | $28.22 | $43.60 | 108,800 | — | — |
| 2007-05-09 | $27.61 | $42.65 | 39,100 | — | — |
| 2007-05-08 | $28.48 | $44.00 | 62,800 | — | — |
| 2007-05-07 | $27.72 | $42.82 | 156,100 | — | — |
| 2007-05-04 | $26.32 | $40.66 | 149,700 | — | — |
| 2007-05-03 | $25.67 | $39.66 | 127,200 | — | — |
| 2007-05-02 | $25.64 | $39.61 | 79,700 | — | — |
| 2007-05-01 | $25.61 | $39.56 | 53,200 | — | — |
| 2007-04-30 | $25.24 | $38.99 | 55,900 | — | — |
| 2007-04-27 | $25.47 | $39.35 | 40,000 | — | — |
| 2007-04-26 | $26.09 | $40.31 | 37,700 | — | — |
| 2007-04-25 | $25.74 | $39.76 | 57,600 | — | — |
| 2007-04-24 | $25.89 | $40.00 | 180,800 | — | — |
| 2007-04-23 | $25.33 | $39.13 | 27,000 | — | — |
| 2007-04-20 | $25.56 | $39.49 | 37,700 | — | — |
| 2007-04-19 | $25.59 | $39.53 | 24,300 | — | — |
| 2007-04-18 | $25.74 | $39.76 | 20,900 | — | — |
| 2007-04-17 | $25.94 | $40.07 | 32,800 | — | — |
| 2007-04-16 | $26.15 | $40.40 | 67,100 | — | — |
| 2007-04-13 | $26.15 | $40.40 | 65,300 | — | — |
| 2007-04-12 | $25.79 | $39.84 | 91,200 | — | — |
| 2007-04-11 | $25.57 | $39.50 | 99,400 | — | — |
| 2007-04-10 | $25.83 | $39.90 | 109,800 | — | — |
| 2007-04-09 | $26.50 | $40.94 | 80,800 | — | — |
| 2007-04-05 | $26.31 | $40.65 | 49,500 | — | — |
| 2007-04-04 | $26.01 | $40.18 | 65,100 | — | — |
| 2007-04-03 | $25.99 | $40.15 | 68,600 | — | — |
| 2007-04-02 | $25.70 | $39.70 | 59,400 | — | — |
| 2007-03-30 | $26.13 | $40.37 | 63,000 | — | — |
| 2007-03-29 | $25.71 | $39.72 | 36,700 | — | — |
| 2007-03-28 | $26.03 | $40.21 | 52,900 | — | — |
| 2007-03-27 | $26.36 | $40.51 | 73,900 | — | — |
| 2007-03-26 | $26.23 | $40.31 | 33,800 | — | — |
| 2007-03-23 | $26.40 | $40.57 | 82,000 | — | — |
| 2007-03-22 | $26.46 | $40.66 | 75,900 | — | — |
| 2007-03-21 | $26.16 | $40.20 | 56,900 | — | — |
| 2007-03-20 | $25.99 | $39.94 | 47,500 | — | — |
| 2007-03-19 | $25.38 | $39.00 | 39,400 | — | — |
| 2007-03-16 | $25.58 | $39.31 | 92,800 | — | — |
| 2007-03-15 | $25.52 | $39.22 | 26,900 | — | — |
| 2007-03-14 | $25.65 | $39.42 | 44,500 | — | — |
| 2007-03-13 | $25.81 | $39.66 | 45,100 | — | — |
| 2007-03-12 | $26.99 | $41.47 | 93,100 | — | — |
| 2007-03-09 | $25.23 | $38.77 | 66,000 | — | — |
| 2007-03-08 | $25.39 | $39.02 | 85,600 | — | — |
| 2007-03-07 | $25.15 | $38.65 | 147,800 | — | — |
| 2007-03-06 | $23.73 | $36.46 | 122,500 | — | — |
| 2007-03-05 | $24.46 | $37.59 | 232,200 | — | — |
| 2007-03-02 | $25.34 | $38.94 | 507,700 | — | — |
| 2007-03-01 | $28.33 | $43.53 | 30,300 | — | — |
| 2007-02-28 | $28.20 | $43.33 | 71,000 | — | — |
| 2007-02-27 | $27.12 | $41.67 | 78,900 | — | — |
| 2007-02-26 | $29.58 | $45.45 | 57,000 | — | — |
| 2007-02-23 | $29.62 | $45.52 | 69,500 | — | — |
| 2007-02-22 | $30.36 | $46.65 | 44,300 | — | — |
| 2007-02-21 | $29.65 | $45.56 | 71,100 | — | — |
| 2007-02-20 | $30.64 | $47.08 | 68,200 | — | — |
| 2007-02-16 | $30.92 | $47.51 | 40,800 | — | — |
| 2007-02-15 | $30.91 | $47.50 | 102,500 | — | — |
| 2007-02-14 | $30.00 | $46.10 | 31,600 | — | — |
| 2007-02-13 | $30.55 | $46.94 | 54,200 | — | — |
| 2007-02-12 | $29.34 | $45.09 | 63,700 | — | — |
| 2007-02-09 | $30.03 | $46.15 | 26,100 | — | — |
| 2007-02-08 | $30.60 | $47.02 | 25,900 | — | — |
| 2007-02-07 | $30.50 | $46.87 | 47,400 | — | — |
| 2007-02-06 | $30.90 | $47.48 | 31,300 | — | — |
| 2007-02-05 | $30.76 | $47.27 | 51,400 | — | — |
| 2007-02-02 | $31.03 | $47.68 | 107,500 | — | — |
| 2007-02-01 | $30.08 | $46.22 | 42,900 | — | — |
| 2007-01-31 | $30.04 | $46.16 | 61,000 | — | — |
| 2007-01-30 | $31.00 | $47.64 | 66,800 | — | — |
| 2007-01-29 | $30.71 | $47.19 | 99,100 | — | — |
| 2007-01-26 | $29.39 | $45.16 | 68,700 | — | — |
| 2007-01-25 | $29.05 | $44.64 | 105,300 | — | — |
| 2007-01-24 | $28.02 | $43.06 | 219,000 | — | — |
| 2007-01-23 | $26.60 | $40.87 | 164,400 | — | — |
| 2007-01-22 | $25.76 | $39.58 | 157,000 | — | — |
| 2007-01-19 | $27.41 | $42.12 | 203,600 | — | — |
| 2007-01-18 | $27.63 | $42.46 | 167,800 | — | — |
| 2007-01-17 | $30.18 | $46.38 | 62,200 | — | — |
| 2007-01-16 | $30.81 | $47.34 | 80,700 | — | — |
| 2007-01-12 | $30.90 | $47.48 | 67,300 | — | — |
| 2007-01-11 | $30.86 | $47.42 | 104,900 | — | — |
| 2007-01-10 | $30.90 | $47.48 | 52,000 | — | — |
| 2007-01-09 | $31.38 | $48.22 | 59,900 | — | — |
| 2007-01-08 | $31.33 | $48.14 | 69,600 | — | — |
| 2007-01-05 | $30.62 | $47.05 | 70,700 | — | — |
| 2007-01-04 | $31.12 | $47.82 | 195,000 | — | — |
| 2007-01-03 | $30.80 | $47.33 | 234,600 | — | — |