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
- 1990-12-14 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 | $26.49 | $38.95 | 405,200 | — | — |
| 2007-12-28 | $26.59 | $39.10 | 208,800 | — | — |
| 2007-12-27 | $26.93 | $39.60 | 389,000 | — | — |
| 2007-12-26 | $28.65 | $42.13 | 417,100 | — | — |
| 2007-12-24 | $28.43 | $41.80 | 181,800 | — | — |
| 2007-12-21 | $27.78 | $40.85 | 1,077,300 | — | — |
| 2007-12-20 | $26.89 | $39.54 | 532,500 | — | — |
| 2007-12-19 | $26.36 | $38.76 | 458,900 | — | — |
| 2007-12-18 | $26.98 | $39.67 | 598,300 | — | — |
| 2007-12-17 | $26.26 | $38.61 | 432,700 | — | — |
| 2007-12-14 | $26.55 | $39.04 | 365,600 | — | — |
| 2007-12-13 | $27.09 | $39.83 | 719,000 | — | — |
| 2007-12-12 | $27.84 | $40.94 | 719,800 | — | — |
| 2007-12-11 | $28.57 | $42.01 | 770,000 | — | — |
| 2007-12-10 | $30.67 | $45.10 | 206,200 | — | — |
| 2007-12-07 | $30.00 | $44.11 | 339,400 | — | — |
| 2007-12-06 | $30.44 | $44.76 | 470,000 | — | — |
| 2007-12-05 | $29.03 | $42.69 | 300,900 | — | — |
| 2007-12-04 | $28.31 | $41.63 | 311,600 | — | — |
| 2007-12-03 | $28.71 | $42.22 | 358,100 | — | — |
| 2007-11-30 | $28.98 | $42.61 | 639,000 | — | — |
| 2007-11-29 | $28.28 | $41.58 | 520,600 | — | — |
| 2007-11-28 | $28.45 | $41.83 | 810,000 | — | — |
| 2007-11-27 | $27.46 | $40.38 | 590,100 | — | — |
| 2007-11-26 | $26.54 | $39.02 | 404,900 | — | — |
| 2007-11-23 | $28.32 | $41.64 | 238,900 | — | — |
| 2007-11-21 | $27.37 | $40.25 | 1,382,800 | — | — |
| 2007-11-20 | $27.27 | $40.10 | 612,800 | — | — |
| 2007-11-19 | $27.44 | $40.35 | 709,100 | — | — |
| 2007-11-16 | $28.48 | $41.88 | 473,600 | — | — |
| 2007-11-15 | $28.69 | $42.19 | 424,300 | — | — |
| 2007-11-14 | $29.68 | $43.64 | 417,300 | — | — |
| 2007-11-13 | $30.45 | $44.77 | 417,200 | — | — |
| 2007-11-12 | $29.09 | $42.77 | 389,700 | — | — |
| 2007-11-09 | $28.82 | $42.38 | 473,900 | — | — |
| 2007-11-08 | $28.28 | $41.58 | 619,500 | — | — |
| 2007-11-07 | $27.28 | $40.11 | 338,600 | — | — |
| 2007-11-06 | $28.75 | $42.27 | 503,500 | — | — |
| 2007-11-05 | $28.45 | $41.83 | 380,000 | — | — |
| 2007-11-02 | $28.44 | $41.82 | 761,100 | — | — |
| 2007-11-01 | $29.45 | $43.30 | 478,900 | — | — |
| 2007-10-31 | $30.97 | $45.54 | 565,500 | — | — |
| 2007-10-30 | $30.36 | $44.64 | 428,000 | — | — |
| 2007-10-29 | $29.95 | $44.04 | 421,900 | — | — |
| 2007-10-26 | $29.97 | $44.07 | 644,800 | — | — |
| 2007-10-25 | $28.73 | $42.24 | 571,200 | — | — |
| 2007-10-24 | $28.06 | $41.26 | 617,400 | — | — |
| 2007-10-23 | $27.92 | $41.05 | 554,500 | — | — |
| 2007-10-22 | $27.49 | $40.42 | 699,900 | — | — |
| 2007-10-19 | $29.36 | $43.17 | 413,800 | — | — |
| 2007-10-18 | $30.31 | $44.57 | 236,000 | — | — |
| 2007-10-17 | $30.57 | $44.95 | 304,900 | — | — |
| 2007-10-16 | $30.79 | $45.27 | 310,700 | — | — |
| 2007-10-15 | $31.67 | $46.57 | 319,700 | — | — |
| 2007-10-12 | $32.49 | $47.77 | 156,500 | — | — |
| 2007-10-11 | $32.79 | $48.21 | 248,100 | — | — |
| 2007-10-10 | $32.87 | $48.33 | 220,100 | — | — |
| 2007-10-09 | $33.41 | $48.97 | 369,400 | — | — |
| 2007-10-08 | $33.60 | $49.25 | 828,700 | — | — |
| 2007-10-05 | $33.38 | $48.93 | 277,100 | — | — |
| 2007-10-04 | $33.16 | $48.61 | 112,300 | — | — |
| 2007-10-03 | $32.97 | $48.33 | 148,700 | — | — |
| 2007-10-02 | $33.52 | $49.13 | 127,200 | — | — |
| 2007-10-01 | $33.13 | $48.56 | 207,600 | — | — |
| 2007-09-28 | $32.21 | $47.21 | 325,900 | — | — |
| 2007-09-27 | $32.93 | $48.27 | 195,600 | — | — |
| 2007-09-26 | $32.97 | $48.33 | 132,700 | — | — |
| 2007-09-25 | $32.63 | $47.83 | 234,600 | — | — |
| 2007-09-24 | $32.26 | $47.29 | 152,800 | — | — |
| 2007-09-21 | $32.87 | $48.18 | 668,500 | — | — |
| 2007-09-20 | $32.94 | $48.28 | 170,600 | — | — |
| 2007-09-19 | $33.24 | $48.72 | 322,700 | — | — |
| 2007-09-18 | $33.02 | $48.40 | 365,600 | — | — |
| 2007-09-17 | $31.17 | $45.69 | 534,900 | — | — |
| 2007-09-14 | $31.40 | $46.03 | 316,800 | — | — |
| 2007-09-13 | $31.46 | $46.11 | 295,600 | — | — |
| 2007-09-12 | $31.52 | $46.20 | 306,900 | — | — |
| 2007-09-11 | $31.99 | $46.89 | 186,200 | — | — |
| 2007-09-10 | $31.46 | $46.11 | 195,400 | — | — |
| 2007-09-07 | $31.80 | $46.61 | 266,100 | — | — |
| 2007-09-06 | $32.53 | $47.68 | 136,600 | — | — |
| 2007-09-05 | $32.27 | $47.30 | 205,200 | — | — |
| 2007-09-04 | $32.91 | $48.24 | 140,800 | — | — |
| 2007-08-31 | $32.51 | $47.65 | 397,100 | — | — |
| 2007-08-30 | $32.58 | $47.76 | 448,900 | — | — |
| 2007-08-29 | $33.24 | $48.72 | 253,300 | — | — |
| 2007-08-28 | $32.20 | $47.20 | 330,600 | — | — |
| 2007-08-27 | $33.10 | $48.52 | 243,400 | — | — |
| 2007-08-24 | $33.63 | $49.29 | 389,600 | — | — |
| 2007-08-23 | $33.10 | $48.52 | 646,700 | — | — |
| 2007-08-22 | $35.21 | $51.61 | 666,000 | — | — |
| 2007-08-21 | $35.58 | $52.15 | 274,000 | — | — |
| 2007-08-20 | $35.28 | $51.71 | 439,600 | — | — |
| 2007-08-17 | $35.48 | $52.01 | 1,037,400 | — | — |
| 2007-08-16 | $33.70 | $49.40 | 970,300 | — | — |
| 2007-08-15 | $32.03 | $46.95 | 499,900 | — | — |
| 2007-08-14 | $31.94 | $46.82 | 472,100 | — | — |
| 2007-08-13 | $32.74 | $47.99 | 511,100 | — | — |
| 2007-08-10 | $33.85 | $49.62 | 892,000 | — | — |
| 2007-08-09 | $35.55 | $52.11 | 1,023,600 | — | — |
| 2007-08-08 | $34.33 | $50.32 | 802,100 | — | — |
| 2007-08-07 | $32.62 | $47.81 | 699,800 | — | — |
| 2007-08-06 | $31.67 | $46.42 | 562,100 | — | — |
| 2007-08-03 | $29.87 | $43.78 | 434,700 | — | — |
| 2007-08-02 | $31.05 | $45.51 | 386,600 | — | — |
| 2007-08-01 | $30.67 | $44.96 | 700,100 | — | — |
| 2007-07-31 | $30.61 | $44.87 | 380,800 | — | — |
| 2007-07-30 | $31.41 | $46.04 | 532,400 | — | — |
| 2007-07-27 | $30.60 | $44.85 | 570,400 | — | — |
| 2007-07-26 | $30.10 | $44.12 | 469,600 | — | — |
| 2007-07-25 | $30.59 | $44.84 | 462,600 | — | — |
| 2007-07-24 | $30.13 | $44.16 | 544,900 | — | — |
| 2007-07-23 | $31.54 | $46.23 | 280,900 | — | — |
| 2007-07-20 | $31.85 | $46.69 | 445,800 | — | — |
| 2007-07-19 | $32.90 | $48.22 | 300,500 | — | — |
| 2007-07-18 | $32.75 | $48.00 | 303,200 | — | — |
| 2007-07-17 | $33.30 | $48.81 | 139,600 | — | — |
| 2007-07-16 | $33.25 | $48.74 | 132,400 | — | — |
| 2007-07-13 | $33.50 | $49.10 | 131,000 | — | — |
| 2007-07-12 | $33.75 | $49.47 | 214,200 | — | — |
| 2007-07-11 | $33.05 | $48.44 | 282,300 | — | — |
| 2007-07-10 | $33.07 | $48.32 | 279,900 | — | — |
| 2007-07-09 | $33.83 | $49.43 | 197,100 | — | — |
| 2007-07-06 | $34.26 | $50.06 | 139,000 | — | — |
| 2007-07-05 | $34.04 | $49.74 | 89,100 | — | — |
| 2007-07-03 | $34.18 | $49.94 | 74,900 | — | — |
| 2007-07-02 | $33.97 | $49.63 | 125,500 | — | — |
| 2007-06-29 | $33.54 | $49.01 | 222,500 | — | — |
| 2007-06-28 | $34.04 | $49.74 | 136,200 | — | — |
| 2007-06-27 | $33.94 | $49.59 | 151,100 | — | — |
| 2007-06-26 | $33.47 | $48.90 | 208,000 | — | — |
| 2007-06-25 | $33.39 | $48.79 | 249,600 | — | — |
| 2007-06-22 | $33.54 | $49.01 | 510,700 | — | — |
| 2007-06-21 | $33.89 | $49.52 | 202,000 | — | — |
| 2007-06-20 | $33.92 | $49.56 | 320,800 | — | — |
| 2007-06-19 | $34.30 | $50.12 | 170,300 | — | — |
| 2007-06-18 | $34.23 | $50.01 | 155,900 | — | — |
| 2007-06-15 | $34.15 | $49.90 | 481,400 | — | — |
| 2007-06-14 | $33.54 | $49.01 | 188,400 | — | — |
| 2007-06-13 | $33.79 | $49.37 | 257,100 | — | — |
| 2007-06-12 | $33.40 | $48.80 | 442,900 | — | — |
| 2007-06-11 | $33.93 | $49.58 | 374,000 | — | — |
| 2007-06-08 | $33.94 | $49.59 | 187,300 | — | — |
| 2007-06-07 | $33.34 | $48.71 | 287,700 | — | — |
| 2007-06-06 | $33.83 | $49.43 | 227,000 | — | — |
| 2007-06-05 | $34.09 | $49.81 | 228,600 | — | — |
| 2007-06-04 | $34.42 | $50.29 | 215,400 | — | — |
| 2007-06-01 | $34.33 | $50.16 | 296,800 | — | — |
| 2007-05-31 | $33.88 | $49.50 | 277,600 | — | — |
| 2007-05-30 | $33.95 | $49.61 | 179,000 | — | — |
| 2007-05-29 | $33.85 | $49.46 | 195,000 | — | — |
| 2007-05-25 | $33.63 | $49.14 | 211,000 | — | — |
| 2007-05-24 | $33.50 | $48.95 | 234,700 | — | — |
| 2007-05-23 | $33.87 | $49.49 | 302,000 | — | — |
| 2007-05-22 | $34.13 | $49.87 | 173,000 | — | — |
| 2007-05-21 | $34.01 | $49.69 | 245,000 | — | — |
| 2007-05-18 | $33.59 | $49.08 | 137,900 | — | — |
| 2007-05-17 | $33.61 | $49.11 | 219,600 | — | — |
| 2007-05-16 | $33.79 | $49.37 | 167,900 | — | — |
| 2007-05-15 | $33.59 | $49.08 | 302,100 | — | — |
| 2007-05-14 | $33.85 | $49.46 | 359,200 | — | — |
| 2007-05-11 | $34.14 | $49.88 | 285,600 | — | — |
| 2007-05-10 | $33.47 | $48.90 | 318,400 | — | — |
| 2007-05-09 | $34.25 | $50.04 | 274,000 | — | — |
| 2007-05-08 | $34.14 | $49.88 | 368,100 | — | — |
| 2007-05-07 | $34.10 | $49.82 | 230,100 | — | — |
| 2007-05-04 | $34.14 | $49.88 | 358,900 | — | — |
| 2007-05-03 | $33.84 | $49.44 | 745,600 | — | — |
| 2007-05-02 | $33.73 | $49.28 | 383,700 | — | — |
| 2007-05-01 | $32.97 | $48.17 | 278,200 | — | — |
| 2007-04-30 | $32.79 | $47.91 | 396,900 | — | — |
| 2007-04-27 | $33.29 | $48.64 | 372,700 | — | — |
| 2007-04-26 | $33.68 | $49.21 | 154,400 | — | — |
| 2007-04-25 | $33.90 | $49.53 | 171,500 | — | — |
| 2007-04-24 | $33.70 | $49.24 | 169,200 | — | — |
| 2007-04-23 | $33.74 | $49.30 | 219,800 | — | — |
| 2007-04-20 | $34.02 | $49.71 | 171,300 | — | — |
| 2007-04-19 | $33.78 | $49.36 | 184,000 | — | — |
| 2007-04-18 | $33.90 | $49.53 | 174,600 | — | — |
| 2007-04-17 | $33.98 | $49.65 | 180,600 | — | — |
| 2007-04-16 | $34.16 | $49.91 | 201,500 | — | — |
| 2007-04-13 | $33.47 | $48.90 | 407,300 | — | — |
| 2007-04-12 | $33.12 | $48.39 | 162,100 | — | — |
| 2007-04-11 | $32.98 | $48.19 | 236,000 | — | — |
| 2007-04-10 | $33.57 | $48.90 | 75,600 | — | — |
| 2007-04-09 | $33.39 | $48.63 | 128,500 | — | — |
| 2007-04-05 | $33.69 | $49.07 | 94,300 | — | — |
| 2007-04-04 | $33.91 | $49.39 | 143,600 | — | — |
| 2007-04-03 | $34.15 | $49.74 | 210,200 | — | — |
| 2007-04-02 | $33.85 | $49.30 | 128,000 | — | — |
| 2007-03-30 | $33.98 | $49.49 | 247,000 | — | — |
| 2007-03-29 | $34.23 | $49.86 | 138,000 | — | — |
| 2007-03-28 | $34.04 | $49.58 | 167,700 | — | — |
| 2007-03-27 | $34.11 | $49.68 | 129,400 | — | — |
| 2007-03-26 | $34.47 | $50.21 | 184,100 | — | — |
| 2007-03-23 | $34.55 | $50.32 | 127,600 | — | — |
| 2007-03-22 | $34.72 | $50.57 | 148,900 | — | — |
| 2007-03-21 | $34.84 | $50.75 | 242,600 | — | — |
| 2007-03-20 | $33.97 | $49.48 | 153,300 | — | — |
| 2007-03-19 | $33.55 | $48.87 | 202,900 | — | — |
| 2007-03-16 | $33.31 | $48.52 | 563,700 | — | — |
| 2007-03-15 | $33.40 | $48.65 | 215,600 | — | — |
| 2007-03-14 | $32.85 | $47.85 | 491,200 | — | — |
| 2007-03-13 | $32.40 | $47.19 | 346,900 | — | — |
| 2007-03-12 | $33.76 | $49.17 | 158,100 | — | — |
| 2007-03-09 | $33.68 | $49.06 | 149,800 | — | — |
| 2007-03-08 | $33.57 | $48.90 | 228,700 | — | — |
| 2007-03-07 | $33.40 | $48.65 | 348,200 | — | — |
| 2007-03-06 | $33.40 | $48.65 | 323,500 | — | — |
| 2007-03-05 | $32.86 | $47.86 | 409,800 | — | — |
| 2007-03-02 | $33.65 | $49.01 | 303,600 | — | — |
| 2007-03-01 | $34.29 | $49.95 | 262,200 | — | — |
| 2007-02-28 | $33.93 | $49.42 | 309,800 | — | — |
| 2007-02-27 | $33.80 | $49.23 | 269,100 | — | — |
| 2007-02-26 | $35.48 | $51.68 | 149,800 | — | — |
| 2007-02-23 | $35.78 | $52.12 | 142,600 | — | — |
| 2007-02-22 | $36.02 | $52.47 | 186,000 | — | — |
| 2007-02-21 | $35.93 | $52.33 | 167,100 | — | — |
| 2007-02-20 | $35.97 | $52.39 | 116,200 | — | — |
| 2007-02-16 | $35.64 | $51.91 | 128,000 | — | — |
| 2007-02-15 | $35.52 | $51.74 | 121,100 | — | — |
| 2007-02-14 | $35.69 | $51.98 | 285,000 | — | — |
| 2007-02-13 | $35.60 | $51.85 | 116,100 | — | — |
| 2007-02-12 | $35.19 | $51.26 | 117,100 | — | — |
| 2007-02-09 | $35.07 | $51.08 | 185,800 | — | — |
| 2007-02-08 | $35.41 | $51.58 | 89,700 | — | — |
| 2007-02-07 | $35.36 | $51.50 | 124,600 | — | — |
| 2007-02-06 | $35.09 | $51.11 | 108,400 | — | — |
| 2007-02-05 | $34.86 | $50.78 | 147,800 | — | — |
| 2007-02-02 | $34.95 | $50.91 | 119,700 | — | — |
| 2007-02-01 | $34.94 | $50.89 | 161,600 | — | — |
| 2007-01-31 | $34.66 | $50.48 | 230,600 | — | — |
| 2007-01-30 | $34.47 | $50.21 | 153,900 | — | — |
| 2007-01-29 | $34.40 | $50.11 | 366,500 | — | — |
| 2007-01-26 | $33.99 | $49.51 | 323,300 | — | — |
| 2007-01-25 | $33.27 | $48.46 | 263,100 | — | — |
| 2007-01-24 | $33.62 | $48.97 | 94,700 | — | — |
| 2007-01-23 | $33.40 | $48.65 | 129,300 | — | — |
| 2007-01-22 | $33.10 | $48.21 | 179,800 | — | — |
| 2007-01-19 | $33.56 | $48.88 | 129,600 | — | — |
| 2007-01-18 | $33.46 | $48.74 | 257,300 | — | — |
| 2007-01-17 | $33.61 | $48.96 | 189,000 | — | — |
| 2007-01-16 | $33.96 | $49.46 | 221,900 | — | — |
| 2007-01-12 | $34.28 | $49.93 | 77,800 | — | — |
| 2007-01-11 | $34.21 | $49.83 | 159,300 | — | — |
| 2007-01-10 | $33.52 | $48.82 | 176,200 | — | — |
| 2007-01-09 | $33.58 | $48.78 | 289,700 | — | — |
| 2007-01-08 | $33.76 | $49.04 | 363,000 | — | — |
| 2007-01-05 | $34.22 | $49.71 | 228,200 | — | — |
| 2007-01-04 | $35.15 | $51.06 | 213,500 | — | — |
| 2007-01-03 | $35.21 | $51.15 | 233,100 | — | — |