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
- 1994-06-06 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 | $28.22 | $38.17 | 50,300 | — | — |
| 2007-12-28 | $27.72 | $37.49 | 53,400 | — | — |
| 2007-12-27 | $29.03 | $39.27 | 47,800 | — | — |
| 2007-12-26 | $30.18 | $40.82 | 115,700 | — | — |
| 2007-12-24 | $29.85 | $40.37 | 36,900 | — | — |
| 2007-12-21 | $30.49 | $41.24 | 142,900 | — | — |
| 2007-12-20 | $29.15 | $39.43 | 76,700 | — | — |
| 2007-12-19 | $30.43 | $41.16 | 47,300 | — | — |
| 2007-12-18 | $31.18 | $42.17 | 54,300 | — | — |
| 2007-12-17 | $29.39 | $39.75 | 44,000 | — | — |
| 2007-12-14 | $30.23 | $40.89 | 43,700 | — | — |
| 2007-12-13 | $33.47 | $45.27 | 19,900 | — | — |
| 2007-12-12 | $33.73 | $45.62 | 63,700 | — | — |
| 2007-12-11 | $33.33 | $45.08 | 65,800 | — | — |
| 2007-12-10 | $31.30 | $42.34 | 24,300 | — | — |
| 2007-12-07 | $30.95 | $41.86 | 29,300 | — | — |
| 2007-12-06 | $29.82 | $40.33 | 22,200 | — | — |
| 2007-12-05 | $27.95 | $37.80 | 18,200 | — | — |
| 2007-12-04 | $27.43 | $37.10 | 21,500 | — | — |
| 2007-12-03 | $27.73 | $37.26 | 44,500 | — | — |
| 2007-11-30 | $29.03 | $39.00 | 45,600 | — | — |
| 2007-11-29 | $28.73 | $38.60 | 33,200 | — | — |
| 2007-11-28 | $29.49 | $39.62 | 93,200 | — | — |
| 2007-11-27 | $26.61 | $35.75 | 70,100 | — | — |
| 2007-11-26 | $24.69 | $33.17 | 47,900 | — | — |
| 2007-11-23 | $26.37 | $35.43 | 26,400 | — | — |
| 2007-11-21 | $25.70 | $34.53 | 52,800 | — | — |
| 2007-11-20 | $26.40 | $35.47 | 42,400 | — | — |
| 2007-11-19 | $25.92 | $34.83 | 38,700 | — | — |
| 2007-11-16 | $27.35 | $36.75 | 51,600 | — | — |
| 2007-11-15 | $27.88 | $37.46 | 26,900 | — | — |
| 2007-11-14 | $28.49 | $38.28 | 37,500 | — | — |
| 2007-11-13 | $28.32 | $38.05 | 43,600 | — | — |
| 2007-11-12 | $26.65 | $35.81 | 70,800 | — | — |
| 2007-11-09 | $26.45 | $35.54 | 71,700 | — | — |
| 2007-11-08 | $26.59 | $35.73 | 50,300 | — | — |
| 2007-11-07 | $26.37 | $35.43 | 61,000 | — | — |
| 2007-11-06 | $27.73 | $37.26 | 58,400 | — | — |
| 2007-11-05 | $26.33 | $35.38 | 42,600 | — | — |
| 2007-11-02 | $25.76 | $34.61 | 52,500 | — | — |
| 2007-11-01 | $26.31 | $35.35 | 70,900 | — | — |
| 2007-10-31 | $28.19 | $37.88 | 51,200 | — | — |
| 2007-10-30 | $27.65 | $37.15 | 43,700 | — | — |
| 2007-10-29 | $28.37 | $38.12 | 37,700 | — | — |
| 2007-10-26 | $28.19 | $37.88 | 50,900 | — | — |
| 2007-10-25 | $27.71 | $37.23 | 50,700 | — | — |
| 2007-10-24 | $27.98 | $37.59 | 68,800 | — | — |
| 2007-10-23 | $29.28 | $39.34 | 68,800 | — | — |
| 2007-10-22 | $28.66 | $38.51 | 60,500 | — | — |
| 2007-10-19 | $28.46 | $38.24 | 75,900 | — | — |
| 2007-10-18 | $30.73 | $41.29 | 28,200 | — | — |
| 2007-10-17 | $30.90 | $41.52 | 28,100 | — | — |
| 2007-10-16 | $30.98 | $41.62 | 20,500 | — | — |
| 2007-10-15 | $31.32 | $42.08 | 27,700 | — | — |
| 2007-10-12 | $32.31 | $43.41 | 9,700 | — | — |
| 2007-10-11 | $32.15 | $43.20 | 24,700 | — | — |
| 2007-10-10 | $32.59 | $43.79 | 11,900 | — | — |
| 2007-10-09 | $32.74 | $43.99 | 9,500 | — | — |
| 2007-10-08 | $32.68 | $43.91 | 16,600 | — | — |
| 2007-10-05 | $32.90 | $44.20 | 26,200 | — | — |
| 2007-10-04 | $31.89 | $42.85 | 22,800 | — | — |
| 2007-10-03 | $31.16 | $41.87 | 27,000 | — | — |
| 2007-10-02 | $33.19 | $44.59 | 18,100 | — | — |
| 2007-10-01 | $32.52 | $43.69 | 32,700 | — | — |
| 2007-09-28 | $31.20 | $41.92 | 50,400 | — | — |
| 2007-09-27 | $30.83 | $41.42 | 41,700 | — | — |
| 2007-09-26 | $30.89 | $41.50 | 43,900 | — | — |
| 2007-09-25 | $31.36 | $42.13 | 22,600 | — | — |
| 2007-09-24 | $31.46 | $42.27 | 41,100 | — | — |
| 2007-09-21 | $31.89 | $42.85 | 65,700 | — | — |
| 2007-09-20 | $32.82 | $44.10 | 22,800 | — | — |
| 2007-09-19 | $33.55 | $45.08 | 51,500 | — | — |
| 2007-09-18 | $33.04 | $44.39 | 65,700 | — | — |
| 2007-09-17 | $30.72 | $41.27 | 11,800 | — | — |
| 2007-09-14 | $31.28 | $42.03 | 19,100 | — | — |
| 2007-09-13 | $31.06 | $41.73 | 11,200 | — | — |
| 2007-09-12 | $31.39 | $42.17 | 15,500 | — | — |
| 2007-09-11 | $31.09 | $41.77 | 25,400 | — | — |
| 2007-09-10 | $30.30 | $40.71 | 20,800 | — | — |
| 2007-09-07 | $31.03 | $41.69 | 33,000 | — | — |
| 2007-09-06 | $31.72 | $42.62 | 34,100 | — | — |
| 2007-09-05 | $31.69 | $42.58 | 104,500 | — | — |
| 2007-09-04 | $33.65 | $45.21 | 79,600 | — | — |
| 2007-08-31 | $31.23 | $41.96 | 24,900 | — | — |
| 2007-08-30 | $31.48 | $42.30 | 18,800 | — | — |
| 2007-08-29 | $32.18 | $43.00 | 22,700 | — | — |
| 2007-08-28 | $31.05 | $41.49 | 39,300 | — | — |
| 2007-08-27 | $32.72 | $43.72 | 7,000 | — | — |
| 2007-08-24 | $33.26 | $44.44 | 12,200 | — | — |
| 2007-08-23 | $33.00 | $44.10 | 10,500 | — | — |
| 2007-08-22 | $33.85 | $45.23 | 9,800 | — | — |
| 2007-08-21 | $33.33 | $44.54 | 25,400 | — | — |
| 2007-08-20 | $32.68 | $43.67 | 28,400 | — | — |
| 2007-08-17 | $32.91 | $43.98 | 68,700 | — | — |
| 2007-08-16 | $33.05 | $44.16 | 67,800 | — | — |
| 2007-08-15 | $30.56 | $40.84 | 29,600 | — | — |
| 2007-08-14 | $30.68 | $41.00 | 34,300 | — | — |
| 2007-08-13 | $31.35 | $41.89 | 47,000 | — | — |
| 2007-08-10 | $34.28 | $45.81 | 44,900 | — | — |
| 2007-08-09 | $33.75 | $45.10 | 52,600 | — | — |
| 2007-08-08 | $33.16 | $44.31 | 101,200 | — | — |
| 2007-08-07 | $32.61 | $43.58 | 31,200 | — | — |
| 2007-08-06 | $32.94 | $44.02 | 45,700 | — | — |
| 2007-08-03 | $31.53 | $42.13 | 29,800 | — | — |
| 2007-08-02 | $32.00 | $42.76 | 20,300 | — | — |
| 2007-08-01 | $31.20 | $41.69 | 33,000 | — | — |
| 2007-07-31 | $29.96 | $40.03 | 59,700 | — | — |
| 2007-07-30 | $29.48 | $39.39 | 49,400 | — | — |
| 2007-07-27 | $29.33 | $39.19 | 59,100 | — | — |
| 2007-07-26 | $29.33 | $39.19 | 72,300 | — | — |
| 2007-07-25 | $29.74 | $39.74 | 58,800 | — | — |
| 2007-07-24 | $28.15 | $37.62 | 62,500 | — | — |
| 2007-07-23 | $29.97 | $40.05 | 30,600 | — | — |
| 2007-07-20 | $30.10 | $40.22 | 66,800 | — | — |
| 2007-07-19 | $31.00 | $41.42 | 30,900 | — | — |
| 2007-07-18 | $30.64 | $40.94 | 35,100 | — | — |
| 2007-07-17 | $30.33 | $40.53 | 57,200 | — | — |
| 2007-07-16 | $30.48 | $40.73 | 49,500 | — | — |
| 2007-07-13 | $31.23 | $41.73 | 22,500 | — | — |
| 2007-07-12 | $31.11 | $41.57 | 34,400 | — | — |
| 2007-07-11 | $29.68 | $39.66 | 46,400 | — | — |
| 2007-07-10 | $29.81 | $39.83 | 42,900 | — | — |
| 2007-07-09 | $30.97 | $41.38 | 30,700 | — | — |
| 2007-07-06 | $31.15 | $41.62 | 34,900 | — | — |
| 2007-07-05 | $31.40 | $41.96 | 32,800 | — | — |
| 2007-07-03 | $32.08 | $42.87 | 23,600 | — | — |
| 2007-07-02 | $32.04 | $42.81 | 73,400 | — | — |
| 2007-06-29 | $31.34 | $41.88 | 47,500 | — | — |
| 2007-06-28 | $31.51 | $42.11 | 45,500 | — | — |
| 2007-06-27 | $32.25 | $43.09 | 42,300 | — | — |
| 2007-06-26 | $31.48 | $42.07 | 106,300 | — | — |
| 2007-06-25 | $31.50 | $42.09 | 49,100 | — | — |
| 2007-06-22 | $32.70 | $43.70 | 182,700 | — | — |
| 2007-06-21 | $32.05 | $42.83 | 54,300 | — | — |
| 2007-06-20 | $31.74 | $42.41 | 36,700 | — | — |
| 2007-06-19 | $32.04 | $42.81 | 53,800 | — | — |
| 2007-06-18 | $32.10 | $42.89 | 33,400 | — | — |
| 2007-06-15 | $32.01 | $42.77 | 77,600 | — | — |
| 2007-06-14 | $32.29 | $43.15 | 44,700 | — | — |
| 2007-06-13 | $31.96 | $42.71 | 28,500 | — | — |
| 2007-06-12 | $31.08 | $41.53 | 49,300 | — | — |
| 2007-06-11 | $31.11 | $41.57 | 16,900 | — | — |
| 2007-06-08 | $31.17 | $41.65 | 33,300 | — | — |
| 2007-06-07 | $30.92 | $41.32 | 76,300 | — | — |
| 2007-06-06 | $31.15 | $41.62 | 41,900 | — | — |
| 2007-06-05 | $30.76 | $41.10 | 107,100 | — | — |
| 2007-06-04 | $30.40 | $40.62 | 46,600 | — | — |
| 2007-06-01 | $29.77 | $39.78 | 16,900 | — | — |
| 2007-05-31 | $29.85 | $39.89 | 38,500 | — | — |
| 2007-05-30 | $29.65 | $39.39 | 46,300 | — | — |
| 2007-05-29 | $30.29 | $40.24 | 32,600 | — | — |
| 2007-05-25 | $29.98 | $39.82 | 21,800 | — | — |
| 2007-05-24 | $29.70 | $39.45 | 36,400 | — | — |
| 2007-05-23 | $30.32 | $40.28 | 24,000 | — | — |
| 2007-05-22 | $30.90 | $41.05 | 47,700 | — | — |
| 2007-05-21 | $30.29 | $40.24 | 22,300 | — | — |
| 2007-05-18 | $29.47 | $39.15 | 25,700 | — | — |
| 2007-05-17 | $29.61 | $39.33 | 45,600 | — | — |
| 2007-05-16 | $29.52 | $39.21 | 45,800 | — | — |
| 2007-05-15 | $29.19 | $38.78 | 46,200 | — | — |
| 2007-05-14 | $30.00 | $39.85 | 33,300 | — | — |
| 2007-05-11 | $30.75 | $40.85 | 46,500 | — | — |
| 2007-05-10 | $30.56 | $40.60 | 41,500 | — | — |
| 2007-05-09 | $31.91 | $42.39 | 31,800 | — | — |
| 2007-05-08 | $31.82 | $42.27 | 41,600 | — | — |
| 2007-05-07 | $31.75 | $42.18 | 39,600 | — | — |
| 2007-05-04 | $32.10 | $42.64 | 28,800 | — | — |
| 2007-05-03 | $31.63 | $42.02 | 26,100 | — | — |
| 2007-05-02 | $31.62 | $42.00 | 40,900 | — | — |
| 2007-05-01 | $30.25 | $40.18 | 39,800 | — | — |
| 2007-04-30 | $29.81 | $39.60 | 49,900 | — | — |
| 2007-04-27 | $31.10 | $41.31 | 36,200 | — | — |
| 2007-04-26 | $30.06 | $39.93 | 19,600 | — | — |
| 2007-04-25 | $30.34 | $40.30 | 12,500 | — | — |
| 2007-04-24 | $30.45 | $40.45 | 22,900 | — | — |
| 2007-04-23 | $31.24 | $41.50 | 16,000 | — | — |
| 2007-04-20 | $32.83 | $43.61 | 23,700 | — | — |
| 2007-04-19 | $32.31 | $42.92 | 15,600 | — | — |
| 2007-04-18 | $32.96 | $43.78 | 43,300 | — | — |
| 2007-04-17 | $32.92 | $43.73 | 36,700 | — | — |
| 2007-04-16 | $32.96 | $43.78 | 30,600 | — | — |
| 2007-04-13 | $31.27 | $41.54 | 19,200 | — | — |
| 2007-04-12 | $31.54 | $41.90 | 12,600 | — | — |
| 2007-04-11 | $31.17 | $41.41 | 12,800 | — | — |
| 2007-04-10 | $31.73 | $42.15 | 7,800 | — | — |
| 2007-04-09 | $31.63 | $42.02 | 9,500 | — | — |
| 2007-04-05 | $32.11 | $42.65 | 10,000 | — | — |
| 2007-04-04 | $32.34 | $42.96 | 28,300 | — | — |
| 2007-04-03 | $33.40 | $44.37 | 29,300 | — | — |
| 2007-04-02 | $33.35 | $44.30 | 30,200 | — | — |
| 2007-03-30 | $33.30 | $44.23 | 34,200 | — | — |
| 2007-03-29 | $33.19 | $44.09 | 15,100 | — | — |
| 2007-03-28 | $32.81 | $43.58 | 16,400 | — | — |
| 2007-03-27 | $33.28 | $44.21 | 18,900 | — | — |
| 2007-03-26 | $33.36 | $44.31 | 9,200 | — | — |
| 2007-03-23 | $32.78 | $43.54 | 13,200 | — | — |
| 2007-03-22 | $33.11 | $43.98 | 15,000 | — | — |
| 2007-03-21 | $33.43 | $44.41 | 12,800 | — | — |
| 2007-03-20 | $32.49 | $43.16 | 31,200 | — | — |
| 2007-03-19 | $31.33 | $41.62 | 16,600 | — | — |
| 2007-03-16 | $30.97 | $41.14 | 85,400 | — | — |
| 2007-03-15 | $31.09 | $41.30 | 17,800 | — | — |
| 2007-03-14 | $30.04 | $39.90 | 21,800 | — | — |
| 2007-03-13 | $30.43 | $40.42 | 42,700 | — | — |
| 2007-03-12 | $31.96 | $42.45 | 10,300 | — | — |
| 2007-03-09 | $32.10 | $42.64 | 17,900 | — | — |
| 2007-03-08 | $31.51 | $41.86 | 17,800 | — | — |
| 2007-03-07 | $31.76 | $42.19 | 17,000 | — | — |
| 2007-03-06 | $32.90 | $43.70 | 24,100 | — | — |
| 2007-03-05 | $31.25 | $41.51 | 22,400 | — | — |
| 2007-03-02 | $31.85 | $42.31 | 35,300 | — | — |
| 2007-03-01 | $33.01 | $43.85 | 15,700 | — | — |
| 2007-02-28 | $33.47 | $44.23 | 31,300 | — | — |
| 2007-02-27 | $33.54 | $44.32 | 52,700 | — | — |
| 2007-02-26 | $34.45 | $45.52 | 126,100 | — | — |
| 2007-02-23 | $34.39 | $45.44 | 21,300 | — | — |
| 2007-02-22 | $33.74 | $44.59 | 14,400 | — | — |
| 2007-02-21 | $33.58 | $44.37 | 23,300 | — | — |
| 2007-02-20 | $34.03 | $44.97 | 8,600 | — | — |
| 2007-02-16 | $33.69 | $44.52 | 16,700 | — | — |
| 2007-02-15 | $33.70 | $44.53 | 14,300 | — | — |
| 2007-02-14 | $34.23 | $45.23 | 13,100 | — | — |
| 2007-02-13 | $34.47 | $45.55 | 6,600 | — | — |
| 2007-02-12 | $34.16 | $45.14 | 20,600 | — | — |
| 2007-02-09 | $33.94 | $44.85 | 17,100 | — | — |
| 2007-02-08 | $34.79 | $45.97 | 15,600 | — | — |
| 2007-02-07 | $34.76 | $45.93 | 48,600 | — | — |
| 2007-02-06 | $34.12 | $45.09 | 8,400 | — | — |
| 2007-02-05 | $34.17 | $45.15 | 13,100 | — | — |
| 2007-02-02 | $34.23 | $45.23 | 141,500 | — | — |
| 2007-02-01 | $34.29 | $45.31 | 6,700 | — | — |
| 2007-01-31 | $34.38 | $45.43 | 20,700 | — | — |
| 2007-01-30 | $34.45 | $45.52 | 14,000 | — | — |
| 2007-01-29 | $34.45 | $45.52 | 8,400 | — | — |
| 2007-01-26 | $34.44 | $45.51 | 40,600 | — | — |
| 2007-01-25 | $33.51 | $44.28 | 23,000 | — | — |
| 2007-01-24 | $34.35 | $45.39 | 39,300 | — | — |
| 2007-01-23 | $32.82 | $43.37 | 8,900 | — | — |
| 2007-01-22 | $32.30 | $42.68 | 16,100 | — | — |
| 2007-01-19 | $32.83 | $43.38 | 15,300 | — | — |
| 2007-01-18 | $32.63 | $43.12 | 24,400 | — | — |
| 2007-01-17 | $33.00 | $43.61 | 12,600 | — | — |
| 2007-01-16 | $33.61 | $44.41 | 16,600 | — | — |
| 2007-01-12 | $34.50 | $45.59 | 16,000 | — | — |
| 2007-01-11 | $34.43 | $45.50 | 24,500 | — | — |
| 2007-01-10 | $33.55 | $44.33 | 12,100 | — | — |
| 2007-01-09 | $33.34 | $44.06 | 14,200 | — | — |
| 2007-01-08 | $33.46 | $44.22 | 12,300 | — | — |
| 2007-01-05 | $33.89 | $44.78 | 16,700 | — | — |
| 2007-01-04 | $34.73 | $45.89 | 28,400 | — | — |
| 2007-01-03 | $34.45 | $45.52 | 22,400 | — | — |