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
- 1998-07-10 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 | $29.27 | $31.34 | 25,300 | — | — |
| 2007-12-28 | $29.25 | $31.31 | 31,200 | — | — |
| 2007-12-27 | $29.40 | $31.48 | 41,500 | — | — |
| 2007-12-26 | $30.03 | $32.15 | 38,600 | — | — |
| 2007-12-24 | $30.44 | $32.59 | 18,200 | — | — |
| 2007-12-21 | $30.12 | $32.25 | 142,500 | — | — |
| 2007-12-20 | $28.73 | $30.76 | 40,300 | — | — |
| 2007-12-19 | $27.63 | $29.58 | 69,700 | — | — |
| 2007-12-18 | $27.19 | $29.11 | 62,700 | — | — |
| 2007-12-17 | $27.89 | $29.86 | 77,400 | — | — |
| 2007-12-14 | $28.77 | $30.80 | 34,000 | — | — |
| 2007-12-13 | $30.00 | $32.12 | 24,700 | — | — |
| 2007-12-12 | $30.00 | $32.12 | 25,100 | — | — |
| 2007-12-11 | $29.31 | $31.38 | 43,700 | — | — |
| 2007-12-10 | $29.82 | $31.92 | 33,200 | — | — |
| 2007-12-07 | $29.83 | $31.94 | 23,300 | — | — |
| 2007-12-06 | $31.04 | $33.23 | 30,300 | — | — |
| 2007-12-05 | $29.88 | $31.99 | 40,900 | — | — |
| 2007-12-04 | $28.76 | $30.79 | 30,000 | — | — |
| 2007-12-03 | $29.50 | $31.58 | 35,800 | — | — |
| 2007-11-30 | $29.92 | $32.03 | 33,700 | — | — |
| 2007-11-29 | $29.96 | $32.07 | 19,200 | — | — |
| 2007-11-28 | $30.75 | $32.92 | 33,400 | — | — |
| 2007-11-27 | $29.55 | $31.64 | 39,300 | — | — |
| 2007-11-26 | $29.42 | $31.50 | 16,200 | — | — |
| 2007-11-23 | $30.78 | $32.95 | 6,500 | — | — |
| 2007-11-21 | $30.54 | $32.70 | 25,700 | — | — |
| 2007-11-20 | $30.15 | $32.28 | 39,700 | — | — |
| 2007-11-19 | $29.69 | $31.79 | 93,100 | — | — |
| 2007-11-16 | $30.65 | $32.81 | 111,600 | — | — |
| 2007-11-15 | $31.04 | $33.23 | 29,600 | — | — |
| 2007-11-14 | $31.11 | $33.31 | 23,500 | — | — |
| 2007-11-13 | $32.07 | $34.33 | 34,200 | — | — |
| 2007-11-12 | $30.99 | $33.18 | 23,500 | — | — |
| 2007-11-09 | $30.30 | $32.44 | 28,000 | — | — |
| 2007-11-08 | $30.82 | $33.00 | 27,000 | — | — |
| 2007-11-07 | $30.51 | $32.66 | 28,100 | — | — |
| 2007-11-06 | $31.61 | $33.84 | 25,500 | — | — |
| 2007-11-05 | $31.43 | $33.65 | 21,100 | — | — |
| 2007-11-02 | $31.69 | $33.93 | 33,000 | — | — |
| 2007-11-01 | $30.90 | $33.08 | 64,700 | — | — |
| 2007-10-31 | $31.82 | $34.07 | 31,100 | — | — |
| 2007-10-30 | $31.93 | $34.18 | 45,700 | — | — |
| 2007-10-29 | $32.69 | $35.00 | 52,900 | — | — |
| 2007-10-26 | $33.65 | $36.02 | 24,300 | — | — |
| 2007-10-25 | $32.11 | $34.38 | 27,400 | — | — |
| 2007-10-24 | $32.05 | $34.31 | 21,500 | — | — |
| 2007-10-23 | $33.76 | $36.14 | 32,700 | — | — |
| 2007-10-22 | $33.53 | $35.90 | 51,100 | — | — |
| 2007-10-19 | $31.05 | $33.24 | 48,000 | — | — |
| 2007-10-18 | $32.70 | $35.01 | 26,400 | — | — |
| 2007-10-17 | $32.89 | $35.21 | 38,000 | — | — |
| 2007-10-16 | $32.85 | $35.17 | 24,000 | — | — |
| 2007-10-15 | $33.12 | $35.46 | 40,200 | — | — |
| 2007-10-12 | $34.83 | $37.29 | 14,400 | — | — |
| 2007-10-11 | $34.04 | $36.44 | 62,200 | — | — |
| 2007-10-10 | $34.89 | $37.28 | 65,400 | — | — |
| 2007-10-09 | $34.96 | $37.35 | 34,200 | — | — |
| 2007-10-08 | $35.26 | $37.67 | 37,200 | — | — |
| 2007-10-05 | $35.89 | $38.35 | 35,600 | — | — |
| 2007-10-04 | $35.28 | $37.69 | 16,700 | — | — |
| 2007-10-03 | $34.71 | $37.09 | 17,400 | — | — |
| 2007-10-02 | $36.19 | $38.67 | 21,900 | — | — |
| 2007-10-01 | $35.88 | $38.34 | 28,200 | — | — |
| 2007-09-28 | $34.66 | $37.03 | 37,100 | — | — |
| 2007-09-27 | $35.71 | $38.15 | 27,900 | — | — |
| 2007-09-26 | $34.66 | $37.03 | 17,000 | — | — |
| 2007-09-25 | $34.35 | $36.70 | 19,700 | — | — |
| 2007-09-24 | $34.83 | $37.21 | 31,100 | — | — |
| 2007-09-21 | $35.73 | $38.18 | 82,000 | — | — |
| 2007-09-20 | $35.45 | $37.88 | 36,700 | — | — |
| 2007-09-19 | $35.64 | $38.08 | 48,900 | — | — |
| 2007-09-18 | $34.94 | $37.33 | 55,300 | — | — |
| 2007-09-17 | $32.08 | $34.28 | 35,800 | — | — |
| 2007-09-14 | $32.73 | $34.97 | 37,700 | — | — |
| 2007-09-13 | $32.05 | $34.24 | 37,200 | — | — |
| 2007-09-12 | $31.88 | $34.06 | 38,900 | — | — |
| 2007-09-11 | $32.00 | $34.19 | 34,700 | — | — |
| 2007-09-10 | $30.33 | $32.41 | 23,600 | — | — |
| 2007-09-07 | $30.51 | $32.60 | 36,900 | — | — |
| 2007-09-06 | $31.57 | $33.73 | 24,100 | — | — |
| 2007-09-05 | $30.40 | $32.48 | 40,300 | — | — |
| 2007-09-04 | $31.07 | $33.20 | 26,100 | — | — |
| 2007-08-31 | $31.50 | $33.66 | 16,300 | — | — |
| 2007-08-30 | $31.55 | $33.71 | 23,500 | — | — |
| 2007-08-29 | $31.88 | $34.06 | 19,000 | — | — |
| 2007-08-28 | $31.00 | $33.12 | 27,500 | — | — |
| 2007-08-27 | $32.41 | $34.63 | 22,300 | — | — |
| 2007-08-24 | $33.15 | $35.42 | 19,900 | — | — |
| 2007-08-23 | $32.64 | $34.87 | 25,600 | — | — |
| 2007-08-22 | $32.98 | $35.24 | 32,900 | — | — |
| 2007-08-21 | $33.15 | $35.42 | 17,600 | — | — |
| 2007-08-20 | $33.67 | $35.97 | 25,300 | — | — |
| 2007-08-17 | $33.15 | $35.42 | 80,100 | — | — |
| 2007-08-16 | $33.26 | $35.54 | 60,200 | — | — |
| 2007-08-15 | $30.75 | $32.85 | 33,600 | — | — |
| 2007-08-14 | $30.77 | $32.88 | 37,800 | — | — |
| 2007-08-13 | $32.34 | $34.55 | 77,900 | — | — |
| 2007-08-10 | $36.59 | $39.09 | 129,700 | — | — |
| 2007-08-09 | $35.02 | $37.42 | 77,500 | — | — |
| 2007-08-08 | $31.50 | $33.66 | 85,300 | — | — |
| 2007-08-07 | $29.56 | $31.58 | 31,600 | — | — |
| 2007-08-06 | $29.91 | $31.96 | 50,100 | — | — |
| 2007-08-03 | $29.55 | $31.57 | 40,900 | — | — |
| 2007-08-02 | $31.04 | $33.16 | 40,400 | — | — |
| 2007-08-01 | $31.00 | $33.12 | 54,900 | — | — |
| 2007-07-31 | $30.24 | $32.31 | 58,600 | — | — |
| 2007-07-30 | $30.35 | $32.43 | 69,600 | — | — |
| 2007-07-27 | $30.47 | $32.56 | 64,200 | — | — |
| 2007-07-26 | $30.80 | $32.91 | 75,400 | — | — |
| 2007-07-25 | $32.41 | $34.63 | 40,300 | — | — |
| 2007-07-24 | $32.20 | $34.40 | 56,100 | — | — |
| 2007-07-23 | $32.72 | $34.96 | 25,400 | — | — |
| 2007-07-20 | $33.69 | $36.00 | 53,300 | — | — |
| 2007-07-19 | $32.67 | $34.91 | 27,800 | — | — |
| 2007-07-18 | $32.54 | $34.77 | 34,800 | — | — |
| 2007-07-17 | $32.27 | $34.48 | 27,200 | — | — |
| 2007-07-16 | $32.49 | $34.71 | 35,000 | — | — |
| 2007-07-13 | $33.01 | $35.27 | 37,700 | — | — |
| 2007-07-12 | $33.13 | $35.40 | 31,500 | — | — |
| 2007-07-11 | $32.64 | $34.87 | 32,400 | — | — |
| 2007-07-10 | $32.30 | $34.46 | 34,100 | — | — |
| 2007-07-09 | $33.90 | $36.16 | 22,800 | — | — |
| 2007-07-06 | $34.66 | $36.97 | 20,400 | — | — |
| 2007-07-05 | $35.06 | $37.40 | 21,900 | — | — |
| 2007-07-03 | $34.66 | $36.97 | 11,700 | — | — |
| 2007-07-02 | $34.83 | $37.16 | 28,700 | — | — |
| 2007-06-29 | $34.03 | $36.30 | 20,200 | — | — |
| 2007-06-28 | $34.24 | $36.53 | 29,700 | — | — |
| 2007-06-27 | $34.40 | $36.70 | 31,400 | — | — |
| 2007-06-26 | $33.57 | $35.81 | 18,300 | — | — |
| 2007-06-25 | $33.82 | $36.08 | 34,100 | — | — |
| 2007-06-22 | $34.68 | $37.00 | 160,200 | — | — |
| 2007-06-21 | $34.75 | $37.07 | 49,000 | — | — |
| 2007-06-20 | $35.13 | $37.48 | 33,100 | — | — |
| 2007-06-19 | $36.73 | $39.18 | 42,600 | — | — |
| 2007-06-18 | $36.39 | $38.82 | 12,400 | — | — |
| 2007-06-15 | $36.49 | $38.93 | 60,800 | — | — |
| 2007-06-14 | $36.26 | $38.68 | 13,300 | — | — |
| 2007-06-13 | $36.55 | $38.99 | 13,600 | — | — |
| 2007-06-12 | $36.02 | $38.43 | 26,400 | — | — |
| 2007-06-11 | $36.32 | $38.75 | 15,100 | — | — |
| 2007-06-08 | $35.81 | $38.20 | 18,700 | — | — |
| 2007-06-07 | $34.77 | $37.09 | 17,400 | — | — |
| 2007-06-06 | $35.33 | $37.69 | 25,800 | — | — |
| 2007-06-05 | $36.01 | $38.41 | 32,600 | — | — |
| 2007-06-04 | $36.04 | $38.45 | 28,100 | — | — |
| 2007-06-01 | $36.36 | $38.79 | 18,000 | — | — |
| 2007-05-31 | $36.32 | $38.75 | 32,700 | — | — |
| 2007-05-30 | $35.91 | $38.31 | 22,700 | — | — |
| 2007-05-29 | $35.65 | $38.03 | 36,000 | — | — |
| 2007-05-25 | $35.35 | $37.71 | 25,500 | — | — |
| 2007-05-24 | $33.42 | $35.65 | 33,200 | — | — |
| 2007-05-23 | $33.92 | $36.19 | 23,600 | — | — |
| 2007-05-22 | $34.70 | $37.02 | 34,300 | — | — |
| 2007-05-21 | $34.33 | $36.62 | 31,400 | — | — |
| 2007-05-18 | $33.82 | $36.08 | 22,400 | — | — |
| 2007-05-17 | $33.75 | $36.00 | 41,200 | — | — |
| 2007-05-16 | $34.38 | $36.68 | 23,800 | — | — |
| 2007-05-15 | $35.25 | $37.60 | 24,200 | — | — |
| 2007-05-14 | $35.76 | $38.15 | 44,100 | — | — |
| 2007-05-11 | $36.40 | $38.83 | 20,600 | — | — |
| 2007-05-10 | $35.20 | $37.55 | 30,800 | — | — |
| 2007-05-09 | $36.13 | $38.54 | 24,600 | — | — |
| 2007-05-08 | $36.20 | $38.62 | 60,200 | — | — |
| 2007-05-07 | $36.56 | $39.00 | 27,900 | — | — |
| 2007-05-04 | $37.05 | $39.52 | 28,300 | — | — |
| 2007-05-03 | $38.19 | $40.74 | 34,700 | — | — |
| 2007-05-02 | $37.89 | $40.42 | 60,700 | — | — |
| 2007-05-01 | $36.28 | $38.70 | 42,600 | — | — |
| 2007-04-30 | $35.40 | $37.76 | 46,800 | — | — |
| 2007-04-27 | $35.66 | $38.04 | 29,000 | — | — |
| 2007-04-26 | $35.85 | $38.24 | 79,800 | — | — |
| 2007-04-25 | $37.50 | $40.00 | 38,000 | — | — |
| 2007-04-24 | $38.42 | $40.99 | 65,200 | — | — |
| 2007-04-23 | $39.88 | $42.54 | 138,300 | — | — |
| 2007-04-20 | $39.24 | $41.86 | 23,300 | — | — |
| 2007-04-19 | $39.02 | $41.63 | 30,000 | — | — |
| 2007-04-18 | $38.90 | $41.50 | 56,800 | — | — |
| 2007-04-17 | $39.38 | $42.01 | 17,200 | — | — |
| 2007-04-16 | $39.68 | $42.33 | 19,800 | — | — |
| 2007-04-13 | $39.44 | $42.07 | 22,700 | — | — |
| 2007-04-12 | $39.24 | $41.86 | 40,000 | — | — |
| 2007-04-11 | $38.73 | $41.32 | 57,500 | — | — |
| 2007-04-10 | $38.74 | $41.27 | 10,600 | — | — |
| 2007-04-09 | $38.73 | $41.26 | 28,200 | — | — |
| 2007-04-05 | $38.80 | $41.34 | 26,300 | — | — |
| 2007-04-04 | $38.75 | $41.28 | 37,100 | — | — |
| 2007-04-03 | $39.06 | $41.61 | 35,000 | — | — |
| 2007-04-02 | $38.91 | $41.45 | 83,500 | — | — |
| 2007-03-30 | $38.71 | $41.24 | 32,300 | — | — |
| 2007-03-29 | $38.55 | $41.07 | 52,700 | — | — |
| 2007-03-28 | $38.61 | $41.14 | 36,500 | — | — |
| 2007-03-27 | $38.60 | $41.12 | 53,800 | — | — |
| 2007-03-26 | $38.25 | $40.75 | 150,100 | — | — |
| 2007-03-23 | $37.98 | $40.46 | 340,100 | — | — |
| 2007-03-22 | $33.24 | $35.41 | 19,000 | — | — |
| 2007-03-21 | $33.27 | $35.45 | 37,600 | — | — |
| 2007-03-20 | $32.70 | $34.84 | 33,700 | — | — |
| 2007-03-19 | $32.70 | $34.84 | 27,800 | — | — |
| 2007-03-16 | $32.60 | $34.73 | 77,800 | — | — |
| 2007-03-15 | $32.74 | $34.88 | 26,400 | — | — |
| 2007-03-14 | $33.56 | $35.75 | 53,100 | — | — |
| 2007-03-13 | $31.70 | $33.77 | 61,600 | — | — |
| 2007-03-12 | $32.26 | $34.37 | 92,600 | — | — |
| 2007-03-09 | $32.80 | $34.95 | 39,100 | — | — |
| 2007-03-08 | $32.26 | $34.37 | 42,100 | — | — |
| 2007-03-07 | $32.51 | $34.64 | 47,000 | — | — |
| 2007-03-06 | $32.20 | $34.31 | 34,300 | — | — |
| 2007-03-05 | $31.22 | $33.26 | 66,800 | — | — |
| 2007-03-02 | $31.69 | $33.76 | 60,100 | — | — |
| 2007-03-01 | $31.83 | $33.91 | 58,200 | — | — |
| 2007-02-28 | $31.79 | $33.87 | 60,300 | — | — |
| 2007-02-27 | $31.65 | $33.72 | 91,300 | — | — |
| 2007-02-26 | $32.50 | $34.63 | 49,700 | — | — |
| 2007-02-23 | $32.75 | $34.89 | 47,400 | — | — |
| 2007-02-22 | $33.03 | $35.19 | 46,400 | — | — |
| 2007-02-21 | $32.20 | $34.31 | 50,800 | — | — |
| 2007-02-20 | $33.27 | $35.45 | 66,500 | — | — |
| 2007-02-16 | $32.40 | $34.52 | 42,700 | — | — |
| 2007-02-15 | $32.56 | $34.69 | 42,800 | — | — |
| 2007-02-14 | $32.81 | $34.96 | 58,300 | — | — |
| 2007-02-13 | $33.00 | $35.16 | 46,200 | — | — |
| 2007-02-12 | $33.75 | $35.96 | 55,900 | — | — |
| 2007-02-09 | $33.68 | $35.88 | 48,900 | — | — |
| 2007-02-08 | $34.17 | $36.40 | 26,300 | — | — |
| 2007-02-07 | $34.00 | $36.22 | 29,400 | — | — |
| 2007-02-06 | $33.04 | $35.20 | 39,600 | — | — |
| 2007-02-05 | $32.40 | $34.52 | 100,400 | — | — |
| 2007-02-02 | $32.54 | $34.67 | 58,300 | — | — |
| 2007-02-01 | $32.84 | $34.99 | 50,800 | — | — |
| 2007-01-31 | $32.48 | $34.60 | 44,700 | — | — |
| 2007-01-30 | $32.11 | $34.21 | 70,700 | — | — |
| 2007-01-29 | $32.10 | $34.20 | 68,900 | — | — |
| 2007-01-26 | $32.30 | $34.41 | 85,800 | — | — |
| 2007-01-25 | $32.70 | $34.84 | 33,200 | — | — |
| 2007-01-24 | $33.34 | $35.52 | 44,000 | — | — |
| 2007-01-23 | $33.67 | $35.87 | 27,300 | — | — |
| 2007-01-22 | $34.00 | $36.22 | 24,300 | — | — |
| 2007-01-19 | $34.09 | $36.32 | 23,500 | — | — |
| 2007-01-18 | $34.14 | $36.37 | 13,400 | — | — |
| 2007-01-17 | $34.38 | $36.63 | 22,800 | — | — |
| 2007-01-16 | $34.09 | $36.32 | 23,100 | — | — |
| 2007-01-12 | $34.46 | $36.71 | 38,200 | — | — |
| 2007-01-11 | $34.48 | $36.74 | 23,700 | — | — |
| 2007-01-10 | $34.22 | $36.46 | 24,600 | — | — |
| 2007-01-09 | $34.05 | $36.22 | 42,300 | — | — |
| 2007-01-08 | $34.00 | $36.17 | 29,600 | — | — |
| 2007-01-05 | $34.03 | $36.20 | 25,900 | — | — |
| 2007-01-04 | $35.59 | $37.86 | 27,300 | — | — |
| 2007-01-03 | $35.00 | $37.23 | 24,800 | — | — |