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
- 1996-02-23 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 | $32.62 | $36.32 | 213,300 | — | — |
| 2007-12-28 | $32.95 | $36.68 | 167,100 | — | — |
| 2007-12-27 | $32.33 | $35.99 | 157,800 | — | — |
| 2007-12-26 | $33.79 | $37.62 | 218,300 | — | — |
| 2007-12-24 | $32.76 | $36.47 | 110,300 | — | — |
| 2007-12-21 | $33.21 | $36.97 | 370,200 | — | — |
| 2007-12-20 | $33.45 | $37.24 | 193,300 | — | — |
| 2007-12-19 | $32.25 | $35.91 | 146,600 | — | — |
| 2007-12-18 | $31.37 | $34.93 | 214,500 | — | — |
| 2007-12-17 | $30.70 | $34.18 | 216,700 | — | — |
| 2007-12-14 | $30.50 | $33.96 | 209,000 | — | — |
| 2007-12-13 | $31.69 | $35.28 | 233,000 | — | — |
| 2007-12-12 | $31.21 | $34.75 | 265,200 | — | — |
| 2007-12-11 | $30.82 | $34.31 | 208,400 | — | — |
| 2007-12-10 | $31.46 | $35.03 | 129,600 | — | — |
| 2007-12-07 | $31.60 | $35.18 | 162,600 | — | — |
| 2007-12-06 | $31.27 | $34.81 | 203,600 | — | — |
| 2007-12-05 | $30.01 | $33.41 | 168,600 | — | — |
| 2007-12-04 | $29.25 | $32.57 | 156,400 | — | — |
| 2007-12-03 | $30.06 | $33.47 | 83,300 | — | — |
| 2007-11-30 | $31.12 | $34.65 | 316,300 | — | — |
| 2007-11-29 | $31.15 | $34.68 | 212,200 | — | — |
| 2007-11-28 | $30.40 | $33.85 | 382,600 | — | — |
| 2007-11-27 | $29.27 | $32.59 | 239,000 | — | — |
| 2007-11-26 | $28.23 | $31.43 | 283,700 | — | — |
| 2007-11-23 | $28.74 | $32.00 | 44,600 | — | — |
| 2007-11-21 | $27.85 | $31.01 | 120,100 | — | — |
| 2007-11-20 | $28.48 | $31.71 | 183,500 | — | — |
| 2007-11-19 | $28.31 | $31.52 | 180,800 | — | — |
| 2007-11-16 | $29.26 | $32.58 | 153,000 | — | — |
| 2007-11-15 | $29.29 | $32.61 | 217,000 | — | — |
| 2007-11-14 | $29.72 | $33.09 | 485,700 | — | — |
| 2007-11-13 | $30.24 | $33.67 | 339,300 | — | — |
| 2007-11-12 | $30.23 | $33.66 | 161,800 | — | — |
| 2007-11-09 | $30.94 | $34.45 | 353,800 | — | — |
| 2007-11-08 | $31.13 | $34.66 | 369,400 | — | — |
| 2007-11-07 | $31.34 | $34.89 | 237,000 | — | — |
| 2007-11-06 | $32.29 | $35.95 | 267,100 | — | — |
| 2007-11-05 | $31.81 | $35.42 | 269,000 | — | — |
| 2007-11-02 | $32.32 | $35.98 | 193,300 | — | — |
| 2007-11-01 | $32.08 | $35.72 | 301,500 | — | — |
| 2007-10-31 | $33.18 | $36.94 | 163,100 | — | — |
| 2007-10-30 | $32.45 | $36.13 | 137,100 | — | — |
| 2007-10-29 | $31.82 | $35.43 | 175,500 | — | — |
| 2007-10-26 | $31.56 | $35.14 | 137,800 | — | — |
| 2007-10-25 | $31.05 | $34.57 | 308,100 | — | — |
| 2007-10-24 | $29.32 | $32.64 | 262,100 | — | — |
| 2007-10-23 | $30.20 | $33.62 | 505,000 | — | — |
| 2007-10-22 | $25.72 | $28.64 | 120,100 | — | — |
| 2007-10-19 | $24.87 | $27.69 | 112,000 | — | — |
| 2007-10-18 | $26.59 | $29.60 | 98,600 | — | — |
| 2007-10-17 | $26.16 | $29.13 | 111,000 | — | — |
| 2007-10-16 | $26.22 | $29.19 | 77,700 | — | — |
| 2007-10-15 | $26.13 | $29.09 | 135,100 | — | — |
| 2007-10-12 | $26.45 | $29.45 | 138,700 | — | — |
| 2007-10-11 | $24.98 | $27.81 | 140,800 | — | — |
| 2007-10-10 | $26.45 | $29.45 | 128,400 | — | — |
| 2007-10-09 | $27.05 | $30.12 | 170,500 | — | — |
| 2007-10-08 | $27.00 | $30.06 | 137,800 | — | — |
| 2007-10-05 | $27.19 | $30.27 | 181,100 | — | — |
| 2007-10-04 | $26.35 | $29.34 | 143,400 | — | — |
| 2007-10-03 | $25.51 | $28.40 | 194,000 | — | — |
| 2007-10-02 | $26.81 | $29.85 | 177,000 | — | — |
| 2007-10-01 | $25.48 | $28.37 | 214,400 | — | — |
| 2007-09-28 | $24.89 | $27.71 | 150,400 | — | — |
| 2007-09-27 | $25.74 | $28.66 | 99,500 | — | — |
| 2007-09-26 | $25.96 | $28.90 | 106,500 | — | — |
| 2007-09-25 | $25.78 | $28.70 | 79,200 | — | — |
| 2007-09-24 | $25.90 | $28.84 | 82,900 | — | — |
| 2007-09-21 | $26.74 | $29.77 | 155,900 | — | — |
| 2007-09-20 | $26.25 | $29.23 | 63,400 | — | — |
| 2007-09-19 | $26.72 | $29.75 | 115,400 | — | — |
| 2007-09-18 | $25.97 | $28.91 | 158,300 | — | — |
| 2007-09-17 | $23.70 | $26.39 | 237,800 | — | — |
| 2007-09-14 | $24.49 | $27.27 | 82,400 | — | — |
| 2007-09-13 | $24.27 | $27.02 | 92,400 | — | — |
| 2007-09-12 | $24.38 | $27.14 | 59,500 | — | — |
| 2007-09-11 | $25.03 | $27.87 | 137,000 | — | — |
| 2007-09-10 | $24.92 | $27.74 | 86,200 | — | — |
| 2007-09-07 | $25.39 | $28.27 | 123,300 | — | — |
| 2007-09-06 | $27.10 | $30.17 | 58,200 | — | — |
| 2007-09-05 | $27.12 | $30.19 | 108,300 | — | — |
| 2007-09-04 | $27.16 | $30.24 | 89,400 | — | — |
| 2007-08-31 | $27.17 | $30.25 | 71,100 | — | — |
| 2007-08-30 | $26.96 | $30.02 | 62,600 | — | — |
| 2007-08-29 | $27.16 | $30.24 | 130,900 | — | — |
| 2007-08-28 | $26.05 | $29.00 | 116,800 | — | — |
| 2007-08-27 | $26.75 | $29.78 | 58,500 | — | — |
| 2007-08-24 | $27.13 | $30.21 | 75,500 | — | — |
| 2007-08-23 | $26.44 | $29.44 | 129,400 | — | — |
| 2007-08-22 | $26.50 | $29.50 | 110,300 | — | — |
| 2007-08-21 | $26.20 | $29.17 | 129,800 | — | — |
| 2007-08-20 | $26.33 | $29.31 | 156,800 | — | — |
| 2007-08-17 | $24.97 | $27.80 | 173,500 | — | — |
| 2007-08-16 | $23.46 | $26.12 | 233,700 | — | — |
| 2007-08-15 | $23.60 | $26.28 | 197,500 | — | — |
| 2007-08-14 | $24.34 | $27.10 | 300,200 | — | — |
| 2007-08-13 | $26.16 | $29.13 | 298,000 | — | — |
| 2007-08-10 | $27.56 | $30.68 | 356,400 | — | — |
| 2007-08-09 | $24.59 | $27.38 | 521,000 | — | — |
| 2007-08-08 | $26.54 | $29.55 | 426,600 | — | — |
| 2007-08-07 | $25.04 | $27.88 | 302,700 | — | — |
| 2007-08-06 | $25.07 | $27.91 | 547,800 | — | — |
| 2007-08-03 | $25.07 | $27.91 | 208,700 | — | — |
| 2007-08-02 | $26.64 | $29.66 | 350,700 | — | — |
| 2007-08-01 | $26.54 | $29.55 | 273,400 | — | — |
| 2007-07-31 | $25.65 | $28.56 | 240,900 | — | — |
| 2007-07-30 | $26.25 | $29.23 | 304,400 | — | — |
| 2007-07-27 | $25.69 | $28.60 | 479,800 | — | — |
| 2007-07-26 | $25.68 | $28.59 | 569,500 | — | — |
| 2007-07-25 | $27.39 | $30.49 | 515,300 | — | — |
| 2007-07-24 | $27.97 | $31.14 | 590,300 | — | — |
| 2007-07-23 | $31.00 | $34.51 | 194,800 | — | — |
| 2007-07-20 | $30.54 | $34.00 | 245,800 | — | — |
| 2007-07-19 | $32.18 | $35.83 | 175,900 | — | — |
| 2007-07-18 | $31.95 | $35.57 | 120,000 | — | — |
| 2007-07-17 | $32.18 | $35.83 | 146,200 | — | — |
| 2007-07-16 | $32.66 | $36.36 | 113,900 | — | — |
| 2007-07-13 | $33.40 | $37.19 | 108,900 | — | — |
| 2007-07-12 | $32.81 | $36.53 | 288,300 | — | — |
| 2007-07-11 | $32.68 | $36.38 | 164,700 | — | — |
| 2007-07-10 | $32.85 | $36.57 | 124,700 | — | — |
| 2007-07-09 | $33.71 | $37.53 | 164,500 | — | — |
| 2007-07-06 | $34.02 | $37.88 | 142,700 | — | — |
| 2007-07-05 | $33.88 | $37.72 | 255,400 | — | — |
| 2007-07-03 | $33.40 | $37.19 | 113,800 | — | — |
| 2007-07-02 | $33.65 | $37.46 | 291,400 | — | — |
| 2007-06-29 | $32.20 | $35.85 | 140,400 | — | — |
| 2007-06-28 | $32.38 | $36.05 | 184,500 | — | — |
| 2007-06-27 | $33.49 | $37.29 | 459,100 | — | — |
| 2007-06-26 | $31.19 | $34.73 | 517,500 | — | — |
| 2007-06-25 | $33.00 | $36.74 | 541,200 | — | — |
| 2007-06-22 | $31.15 | $34.68 | 585,100 | — | — |
| 2007-06-21 | $29.93 | $33.32 | 145,100 | — | — |
| 2007-06-20 | $30.17 | $33.59 | 230,800 | — | — |
| 2007-06-19 | $30.60 | $34.07 | 213,300 | — | — |
| 2007-06-18 | $29.91 | $33.30 | 160,200 | — | — |
| 2007-06-15 | $29.97 | $33.37 | 236,900 | — | — |
| 2007-06-14 | $28.84 | $32.11 | 156,800 | — | — |
| 2007-06-13 | $28.99 | $32.28 | 222,600 | — | — |
| 2007-06-12 | $28.70 | $31.95 | 227,100 | — | — |
| 2007-06-11 | $29.66 | $33.02 | 197,800 | — | — |
| 2007-06-08 | $30.14 | $33.56 | 154,200 | — | — |
| 2007-06-07 | $29.05 | $32.34 | 161,600 | — | — |
| 2007-06-06 | $29.77 | $33.14 | 220,400 | — | — |
| 2007-06-05 | $30.83 | $34.32 | 329,300 | — | — |
| 2007-06-04 | $30.19 | $33.61 | 262,200 | — | — |
| 2007-06-01 | $29.71 | $33.08 | 247,100 | — | — |
| 2007-05-31 | $30.00 | $33.40 | 550,700 | — | — |
| 2007-05-30 | $30.00 | $33.40 | 826,200 | — | — |
| 2007-05-29 | $29.65 | $33.01 | 968,500 | — | — |
| 2007-05-25 | $27.15 | $30.23 | 228,800 | — | — |
| 2007-05-24 | $26.04 | $28.99 | 188,400 | — | — |
| 2007-05-23 | $26.80 | $29.84 | 345,800 | — | — |
| 2007-05-22 | $26.54 | $29.55 | 185,200 | — | — |
| 2007-05-21 | $25.49 | $28.38 | 97,100 | — | — |
| 2007-05-18 | $24.28 | $27.03 | 54,400 | — | — |
| 2007-05-17 | $24.13 | $26.87 | 79,900 | — | — |
| 2007-05-16 | $24.55 | $27.33 | 83,400 | — | — |
| 2007-05-15 | $24.66 | $27.46 | 69,800 | — | — |
| 2007-05-14 | $24.86 | $27.68 | 68,500 | — | — |
| 2007-05-11 | $24.91 | $27.73 | 73,800 | — | — |
| 2007-05-10 | $24.76 | $27.57 | 95,700 | — | — |
| 2007-05-09 | $25.48 | $28.37 | 74,800 | — | — |
| 2007-05-08 | $25.08 | $27.92 | 73,400 | — | — |
| 2007-05-07 | $25.25 | $28.11 | 73,100 | — | — |
| 2007-05-04 | $25.67 | $28.58 | 120,300 | — | — |
| 2007-05-03 | $25.30 | $28.17 | 155,200 | — | — |
| 2007-05-02 | $24.94 | $27.77 | 161,700 | — | — |
| 2007-05-01 | $24.80 | $27.61 | 77,800 | — | — |
| 2007-04-30 | $24.76 | $27.57 | 132,500 | — | — |
| 2007-04-27 | $24.82 | $27.63 | 125,000 | — | — |
| 2007-04-26 | $25.59 | $28.49 | 81,700 | — | — |
| 2007-04-25 | $25.04 | $27.88 | 103,300 | — | — |
| 2007-04-24 | $24.80 | $27.61 | 125,700 | — | — |
| 2007-04-23 | $24.81 | $27.62 | 78,100 | — | — |
| 2007-04-20 | $25.14 | $27.99 | 165,700 | — | — |
| 2007-04-19 | $23.97 | $26.69 | 118,400 | — | — |
| 2007-04-18 | $23.81 | $26.51 | 118,800 | — | — |
| 2007-04-17 | $24.32 | $27.08 | 145,700 | — | — |
| 2007-04-16 | $24.58 | $27.37 | 99,700 | — | — |
| 2007-04-13 | $23.70 | $26.39 | 111,100 | — | — |
| 2007-04-12 | $23.59 | $26.26 | 220,300 | — | — |
| 2007-04-11 | $22.05 | $24.55 | 122,300 | — | — |
| 2007-04-10 | $22.76 | $25.34 | 75,800 | — | — |
| 2007-04-09 | $22.92 | $25.52 | 158,300 | — | — |
| 2007-04-05 | $22.27 | $24.79 | 67,000 | — | — |
| 2007-04-04 | $22.80 | $25.38 | 89,500 | — | — |
| 2007-04-03 | $22.29 | $24.82 | 155,400 | — | — |
| 2007-04-02 | $22.42 | $24.96 | 59,100 | — | — |
| 2007-03-30 | $22.39 | $24.93 | 131,000 | — | — |
| 2007-03-29 | $22.62 | $25.18 | 132,800 | — | — |
| 2007-03-28 | $21.80 | $24.27 | 333,600 | — | — |
| 2007-03-27 | $22.08 | $24.58 | 141,500 | — | — |
| 2007-03-26 | $21.96 | $24.45 | 114,800 | — | — |
| 2007-03-23 | $22.00 | $24.49 | 185,400 | — | — |
| 2007-03-22 | $22.10 | $24.61 | 169,700 | — | — |
| 2007-03-21 | $21.79 | $24.26 | 198,700 | — | — |
| 2007-03-20 | $21.27 | $23.68 | 238,600 | — | — |
| 2007-03-19 | $21.34 | $23.76 | 211,200 | — | — |
| 2007-03-16 | $20.87 | $23.24 | 266,800 | — | — |
| 2007-03-15 | $21.13 | $23.53 | 98,500 | — | — |
| 2007-03-14 | $21.53 | $23.97 | 97,300 | — | — |
| 2007-03-13 | $21.11 | $23.50 | 129,900 | — | — |
| 2007-03-12 | $22.27 | $24.79 | 99,500 | — | — |
| 2007-03-09 | $22.60 | $25.16 | 59,800 | — | — |
| 2007-03-08 | $22.83 | $25.42 | 88,600 | — | — |
| 2007-03-07 | $22.39 | $24.93 | 145,300 | — | — |
| 2007-03-06 | $22.34 | $24.87 | 80,000 | — | — |
| 2007-03-05 | $21.44 | $23.87 | 123,500 | — | — |
| 2007-03-02 | $22.19 | $24.71 | 101,300 | — | — |
| 2007-03-01 | $23.00 | $25.61 | 63,400 | — | — |
| 2007-02-28 | $23.20 | $25.83 | 118,100 | — | — |
| 2007-02-27 | $23.81 | $26.51 | 154,500 | — | — |
| 2007-02-26 | $25.24 | $28.10 | 72,700 | — | — |
| 2007-02-23 | $25.10 | $27.95 | 48,400 | — | — |
| 2007-02-22 | $25.68 | $28.59 | 100,300 | — | — |
| 2007-02-21 | $25.42 | $28.30 | 97,800 | — | — |
| 2007-02-20 | $24.96 | $27.79 | 179,700 | — | — |
| 2007-02-16 | $24.88 | $27.70 | 80,300 | — | — |
| 2007-02-15 | $25.00 | $27.83 | 91,400 | — | — |
| 2007-02-14 | $24.45 | $27.22 | 91,900 | — | — |
| 2007-02-13 | $24.95 | $27.78 | 88,900 | — | — |
| 2007-02-12 | $23.76 | $26.45 | 35,900 | — | — |
| 2007-02-09 | $23.74 | $26.43 | 78,900 | — | — |
| 2007-02-08 | $24.33 | $27.09 | 46,500 | — | — |
| 2007-02-07 | $24.32 | $27.08 | 66,100 | — | — |
| 2007-02-06 | $24.20 | $26.94 | 154,100 | — | — |
| 2007-02-05 | $23.96 | $26.68 | 108,700 | — | — |
| 2007-02-02 | $24.00 | $26.72 | 176,900 | — | — |
| 2007-02-01 | $23.13 | $25.75 | 349,000 | — | — |
| 2007-01-31 | $22.98 | $25.58 | 186,400 | — | — |
| 2007-01-30 | $23.65 | $26.33 | 74,400 | — | — |
| 2007-01-29 | $23.49 | $26.15 | 160,200 | — | — |
| 2007-01-26 | $23.91 | $26.62 | 110,300 | — | — |
| 2007-01-25 | $23.32 | $25.96 | 169,400 | — | — |
| 2007-01-24 | $24.37 | $27.13 | 253,400 | — | — |
| 2007-01-23 | $25.25 | $28.11 | 293,100 | — | — |
| 2007-01-22 | $24.77 | $27.58 | 149,500 | — | — |
| 2007-01-19 | $24.87 | $27.69 | 129,500 | — | — |
| 2007-01-18 | $24.19 | $26.93 | 81,300 | — | — |
| 2007-01-17 | $24.17 | $26.91 | 92,400 | — | — |
| 2007-01-16 | $24.64 | $27.43 | 124,800 | — | — |
| 2007-01-12 | $24.48 | $27.25 | 103,400 | — | — |
| 2007-01-11 | $24.40 | $27.17 | 219,200 | — | — |
| 2007-01-10 | $23.28 | $25.92 | 154,800 | — | — |
| 2007-01-09 | $23.79 | $26.49 | 203,200 | — | — |
| 2007-01-08 | $23.38 | $26.03 | 215,500 | — | — |
| 2007-01-05 | $22.44 | $24.98 | 169,800 | — | — |
| 2007-01-04 | $22.46 | $25.01 | 171,600 | — | — |
| 2007-01-03 | $21.37 | $23.79 | 196,600 | — | — |