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
- 1992-06-16 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 | $29.73 | $32.05 | 48,800 | — | — |
| 2007-12-28 | $29.77 | $32.10 | 41,900 | — | — |
| 2007-12-27 | $30.14 | $32.49 | 69,000 | — | — |
| 2007-12-26 | $31.64 | $34.11 | 70,200 | — | — |
| 2007-12-24 | $31.46 | $33.92 | 42,400 | — | — |
| 2007-12-21 | $30.52 | $32.90 | 364,500 | — | — |
| 2007-12-20 | $29.97 | $32.31 | 87,400 | — | — |
| 2007-12-19 | $29.84 | $32.17 | 84,800 | — | — |
| 2007-12-18 | $30.13 | $32.48 | 107,000 | — | — |
| 2007-12-17 | $28.82 | $31.07 | 65,600 | — | — |
| 2007-12-14 | $29.30 | $31.59 | 65,400 | — | — |
| 2007-12-13 | $30.08 | $32.43 | 57,800 | — | — |
| 2007-12-12 | $30.04 | $32.39 | 90,200 | — | — |
| 2007-12-11 | $29.31 | $31.60 | 108,700 | — | — |
| 2007-12-10 | $31.28 | $33.72 | 67,600 | — | — |
| 2007-12-07 | $31.29 | $33.73 | 58,900 | — | — |
| 2007-12-06 | $31.40 | $33.85 | 112,200 | — | — |
| 2007-12-05 | $30.09 | $32.44 | 42,000 | — | — |
| 2007-12-04 | $29.59 | $31.90 | 51,000 | — | — |
| 2007-12-03 | $30.19 | $32.55 | 74,000 | — | — |
| 2007-11-30 | $30.81 | $33.22 | 99,200 | — | — |
| 2007-11-29 | $30.50 | $32.88 | 41,000 | — | — |
| 2007-11-28 | $31.10 | $33.53 | 100,700 | — | — |
| 2007-11-27 | $29.58 | $31.89 | 116,900 | — | — |
| 2007-11-26 | $28.91 | $31.17 | 202,100 | — | — |
| 2007-11-23 | $30.33 | $32.70 | 43,000 | — | — |
| 2007-11-21 | $29.67 | $31.99 | 239,700 | — | — |
| 2007-11-20 | $30.13 | $32.48 | 1,136,400 | — | — |
| 2007-11-19 | $30.98 | $33.40 | 258,700 | — | — |
| 2007-11-16 | $30.60 | $32.99 | 435,300 | — | — |
| 2007-11-15 | $29.79 | $32.12 | 42,400 | — | — |
| 2007-11-14 | $30.62 | $33.01 | 179,200 | — | — |
| 2007-11-13 | $30.37 | $32.74 | 106,000 | — | — |
| 2007-11-12 | $29.41 | $31.71 | 68,600 | — | — |
| 2007-11-09 | $29.24 | $31.52 | 55,700 | — | — |
| 2007-11-08 | $28.45 | $30.67 | 46,100 | — | — |
| 2007-11-07 | $27.21 | $29.34 | 80,400 | — | — |
| 2007-11-06 | $29.29 | $31.58 | 83,300 | — | — |
| 2007-11-05 | $28.03 | $30.22 | 44,800 | — | — |
| 2007-11-02 | $28.46 | $30.50 | 76,000 | — | — |
| 2007-11-01 | $28.41 | $30.45 | 128,500 | — | — |
| 2007-10-31 | $31.07 | $33.30 | 77,900 | — | — |
| 2007-10-30 | $30.22 | $32.39 | 47,100 | — | — |
| 2007-10-29 | $30.41 | $32.59 | 96,500 | — | — |
| 2007-10-26 | $30.65 | $32.85 | 98,700 | — | — |
| 2007-10-25 | $30.18 | $32.34 | 78,300 | — | — |
| 2007-10-24 | $29.56 | $31.68 | 66,100 | — | — |
| 2007-10-23 | $30.12 | $32.28 | 72,200 | — | — |
| 2007-10-22 | $30.29 | $32.46 | 69,200 | — | — |
| 2007-10-19 | $29.32 | $31.42 | 120,500 | — | — |
| 2007-10-18 | $30.22 | $32.39 | 105,200 | — | — |
| 2007-10-17 | $31.35 | $33.60 | 72,200 | — | — |
| 2007-10-16 | $31.48 | $33.74 | 64,000 | — | — |
| 2007-10-15 | $32.11 | $34.41 | 73,800 | — | — |
| 2007-10-12 | $33.09 | $35.46 | 41,600 | — | — |
| 2007-10-11 | $32.75 | $35.10 | 52,800 | — | — |
| 2007-10-10 | $33.39 | $35.78 | 70,400 | — | — |
| 2007-10-09 | $33.43 | $35.83 | 49,200 | — | — |
| 2007-10-08 | $32.65 | $34.99 | 62,000 | — | — |
| 2007-10-05 | $33.79 | $36.21 | 229,600 | — | — |
| 2007-10-04 | $32.81 | $35.16 | 42,700 | — | — |
| 2007-10-03 | $32.34 | $34.66 | 62,600 | — | — |
| 2007-10-02 | $33.05 | $35.42 | 48,500 | — | — |
| 2007-10-01 | $32.29 | $34.60 | 175,900 | — | — |
| 2007-09-28 | $31.82 | $34.10 | 86,000 | — | — |
| 2007-09-27 | $31.89 | $34.18 | 46,400 | — | — |
| 2007-09-26 | $31.53 | $33.79 | 34,900 | — | — |
| 2007-09-25 | $31.08 | $33.31 | 46,100 | — | — |
| 2007-09-24 | $31.89 | $34.18 | 64,900 | — | — |
| 2007-09-21 | $32.28 | $34.59 | 163,800 | — | — |
| 2007-09-20 | $32.21 | $34.52 | 120,100 | — | — |
| 2007-09-19 | $33.16 | $35.54 | 113,400 | — | — |
| 2007-09-18 | $32.53 | $34.86 | 153,400 | — | — |
| 2007-09-17 | $30.35 | $32.53 | 331,900 | — | — |
| 2007-09-14 | $30.19 | $32.35 | 56,600 | — | — |
| 2007-09-13 | $30.36 | $32.54 | 67,300 | — | — |
| 2007-09-12 | $30.30 | $32.47 | 87,200 | — | — |
| 2007-09-11 | $30.88 | $33.09 | 83,700 | — | — |
| 2007-09-10 | $30.09 | $32.25 | 113,100 | — | — |
| 2007-09-07 | $29.87 | $32.01 | 66,700 | — | — |
| 2007-09-06 | $30.99 | $33.21 | 47,900 | — | — |
| 2007-09-05 | $30.51 | $32.70 | 70,200 | — | — |
| 2007-09-04 | $30.88 | $33.09 | 77,900 | — | — |
| 2007-08-31 | $30.51 | $32.70 | 184,900 | — | — |
| 2007-08-30 | $31.18 | $33.42 | 66,600 | — | — |
| 2007-08-29 | $32.02 | $34.32 | 48,900 | — | — |
| 2007-08-28 | $31.47 | $33.73 | 113,700 | — | — |
| 2007-08-27 | $31.64 | $33.91 | 141,900 | — | — |
| 2007-08-24 | $32.22 | $34.53 | 104,200 | — | — |
| 2007-08-23 | $31.40 | $33.65 | 120,800 | — | — |
| 2007-08-22 | $32.44 | $34.77 | 340,800 | — | — |
| 2007-08-21 | $32.10 | $34.40 | 161,400 | — | — |
| 2007-08-20 | $31.90 | $34.19 | 100,400 | — | — |
| 2007-08-17 | $32.74 | $35.09 | 646,000 | — | — |
| 2007-08-16 | $29.04 | $31.12 | 99,800 | — | — |
| 2007-08-15 | $25.29 | $27.10 | 113,800 | — | — |
| 2007-08-14 | $26.03 | $27.90 | 25,700 | — | — |
| 2007-08-13 | $26.56 | $28.46 | 59,000 | — | — |
| 2007-08-10 | $27.29 | $29.25 | 128,900 | — | — |
| 2007-08-09 | $26.35 | $28.24 | 108,900 | — | — |
| 2007-08-08 | $26.40 | $28.29 | 199,900 | — | — |
| 2007-08-07 | $26.28 | $28.16 | 149,700 | — | — |
| 2007-08-06 | $26.52 | $28.42 | 160,400 | — | — |
| 2007-08-03 | $25.64 | $27.30 | 414,800 | — | — |
| 2007-08-02 | $26.51 | $28.22 | 129,700 | — | — |
| 2007-08-01 | $25.72 | $27.38 | 58,700 | — | — |
| 2007-07-31 | $25.40 | $27.04 | 74,200 | — | — |
| 2007-07-30 | $25.90 | $27.57 | 65,800 | — | — |
| 2007-07-27 | $26.06 | $27.74 | 153,000 | — | — |
| 2007-07-26 | $26.03 | $27.71 | 309,600 | — | — |
| 2007-07-25 | $25.75 | $27.41 | 172,600 | — | — |
| 2007-07-24 | $26.23 | $27.92 | 173,900 | — | — |
| 2007-07-23 | $27.10 | $28.85 | 116,100 | — | — |
| 2007-07-20 | $27.08 | $28.83 | 185,600 | — | — |
| 2007-07-19 | $28.14 | $29.96 | 87,100 | — | — |
| 2007-07-18 | $28.13 | $29.95 | 90,800 | — | — |
| 2007-07-17 | $28.50 | $30.34 | 52,000 | — | — |
| 2007-07-16 | $28.37 | $30.20 | 49,900 | — | — |
| 2007-07-13 | $28.83 | $30.69 | 96,000 | — | — |
| 2007-07-12 | $28.95 | $30.82 | 38,100 | — | — |
| 2007-07-11 | $28.40 | $30.23 | 106,200 | — | — |
| 2007-07-10 | $28.49 | $30.33 | 71,400 | — | — |
| 2007-07-09 | $28.99 | $30.86 | 119,900 | — | — |
| 2007-07-06 | $29.31 | $31.20 | 25,500 | — | — |
| 2007-07-05 | $29.31 | $31.20 | 34,500 | — | — |
| 2007-07-03 | $29.45 | $31.35 | 13,300 | — | — |
| 2007-07-02 | $29.33 | $31.22 | 40,100 | — | — |
| 2007-06-29 | $29.25 | $31.14 | 63,800 | — | — |
| 2007-06-28 | $29.67 | $31.59 | 54,100 | — | — |
| 2007-06-27 | $29.44 | $31.34 | 59,900 | — | — |
| 2007-06-26 | $29.08 | $30.96 | 46,600 | — | — |
| 2007-06-25 | $28.69 | $30.54 | 125,200 | — | — |
| 2007-06-22 | $28.61 | $30.46 | 182,500 | — | — |
| 2007-06-21 | $28.63 | $30.48 | 54,000 | — | — |
| 2007-06-20 | $29.16 | $31.04 | 40,400 | — | — |
| 2007-06-19 | $29.96 | $31.89 | 66,500 | — | — |
| 2007-06-18 | $29.74 | $31.66 | 151,900 | — | — |
| 2007-06-15 | $30.28 | $32.24 | 123,800 | — | — |
| 2007-06-14 | $29.31 | $31.20 | 94,400 | — | — |
| 2007-06-13 | $29.57 | $31.48 | 57,800 | — | — |
| 2007-06-12 | $29.07 | $30.95 | 38,100 | — | — |
| 2007-06-11 | $29.47 | $31.37 | 144,200 | — | — |
| 2007-06-08 | $29.35 | $31.25 | 92,000 | — | — |
| 2007-06-07 | $29.37 | $31.27 | 90,000 | — | — |
| 2007-06-06 | $29.71 | $31.63 | 33,700 | — | — |
| 2007-06-05 | $29.91 | $31.84 | 85,000 | — | — |
| 2007-06-04 | $30.54 | $32.51 | 58,500 | — | — |
| 2007-06-01 | $30.53 | $32.50 | 60,400 | — | — |
| 2007-05-31 | $30.34 | $32.30 | 95,700 | — | — |
| 2007-05-30 | $30.31 | $32.27 | 114,100 | — | — |
| 2007-05-29 | $30.54 | $32.51 | 42,500 | — | — |
| 2007-05-25 | $30.34 | $32.30 | 76,600 | — | — |
| 2007-05-24 | $30.31 | $32.27 | 127,800 | — | — |
| 2007-05-23 | $30.43 | $32.40 | 45,100 | — | — |
| 2007-05-22 | $30.50 | $32.47 | 162,200 | — | — |
| 2007-05-21 | $30.25 | $32.20 | 53,000 | — | — |
| 2007-05-18 | $30.22 | $32.17 | 219,800 | — | — |
| 2007-05-17 | $30.45 | $32.42 | 51,800 | — | — |
| 2007-05-16 | $30.70 | $32.68 | 76,400 | — | — |
| 2007-05-15 | $30.40 | $32.36 | 92,400 | — | — |
| 2007-05-14 | $30.48 | $32.45 | 114,000 | — | — |
| 2007-05-11 | $30.64 | $32.62 | 67,500 | — | — |
| 2007-05-10 | $30.42 | $32.38 | 117,200 | — | — |
| 2007-05-09 | $30.63 | $32.61 | 42,700 | — | — |
| 2007-05-08 | $30.68 | $32.66 | 90,900 | — | — |
| 2007-05-07 | $30.51 | $32.48 | 53,100 | — | — |
| 2007-05-04 | $30.74 | $32.54 | 240,300 | — | — |
| 2007-05-03 | $30.55 | $32.34 | 144,000 | — | — |
| 2007-05-02 | $30.57 | $32.36 | 49,800 | — | — |
| 2007-05-01 | $30.43 | $32.22 | 80,800 | — | — |
| 2007-04-30 | $30.35 | $32.13 | 197,400 | — | — |
| 2007-04-27 | $30.44 | $32.23 | 331,400 | — | — |
| 2007-04-26 | $31.70 | $33.56 | 190,300 | — | — |
| 2007-04-25 | $33.28 | $35.23 | 44,300 | — | — |
| 2007-04-24 | $33.02 | $34.96 | 76,000 | — | — |
| 2007-04-23 | $32.91 | $34.84 | 28,300 | — | — |
| 2007-04-20 | $33.11 | $35.05 | 100,600 | — | — |
| 2007-04-19 | $33.04 | $34.98 | 33,000 | — | — |
| 2007-04-18 | $33.52 | $35.49 | 34,400 | — | — |
| 2007-04-17 | $33.90 | $35.89 | 37,600 | — | — |
| 2007-04-16 | $34.00 | $36.00 | 36,600 | — | — |
| 2007-04-13 | $33.40 | $35.36 | 40,900 | — | — |
| 2007-04-12 | $33.15 | $35.10 | 19,600 | — | — |
| 2007-04-11 | $32.79 | $34.71 | 25,100 | — | — |
| 2007-04-10 | $33.17 | $35.12 | 20,100 | — | — |
| 2007-04-09 | $32.88 | $34.81 | 36,600 | — | — |
| 2007-04-05 | $33.20 | $35.15 | 22,700 | — | — |
| 2007-04-04 | $33.33 | $35.29 | 37,000 | — | — |
| 2007-04-03 | $33.65 | $35.63 | 65,800 | — | — |
| 2007-04-02 | $33.41 | $35.37 | 30,000 | — | — |
| 2007-03-30 | $33.73 | $35.71 | 78,100 | — | — |
| 2007-03-29 | $33.78 | $35.76 | 26,400 | — | — |
| 2007-03-28 | $33.53 | $35.50 | 62,800 | — | — |
| 2007-03-27 | $33.69 | $35.67 | 29,900 | — | — |
| 2007-03-26 | $34.62 | $36.65 | 27,900 | — | — |
| 2007-03-23 | $34.67 | $36.71 | 29,900 | — | — |
| 2007-03-22 | $34.92 | $36.97 | 40,100 | — | — |
| 2007-03-21 | $34.81 | $36.85 | 34,900 | — | — |
| 2007-03-20 | $33.83 | $35.82 | 26,000 | — | — |
| 2007-03-19 | $33.66 | $35.64 | 84,400 | — | — |
| 2007-03-16 | $33.21 | $35.16 | 121,000 | — | — |
| 2007-03-15 | $33.46 | $35.42 | 79,900 | — | — |
| 2007-03-14 | $33.36 | $35.32 | 42,000 | — | — |
| 2007-03-13 | $32.47 | $34.38 | 79,000 | — | — |
| 2007-03-12 | $33.78 | $35.76 | 69,400 | — | — |
| 2007-03-09 | $33.40 | $35.36 | 64,700 | — | — |
| 2007-03-08 | $33.18 | $35.13 | 49,100 | — | — |
| 2007-03-07 | $33.14 | $35.09 | 53,700 | — | — |
| 2007-03-06 | $33.32 | $35.28 | 77,300 | — | — |
| 2007-03-05 | $32.58 | $34.49 | 60,400 | — | — |
| 2007-03-02 | $33.84 | $35.83 | 68,200 | — | — |
| 2007-03-01 | $33.78 | $35.76 | 30,200 | — | — |
| 2007-02-28 | $33.72 | $35.70 | 61,600 | — | — |
| 2007-02-27 | $33.27 | $35.22 | 97,300 | — | — |
| 2007-02-26 | $34.46 | $36.48 | 34,100 | — | — |
| 2007-02-23 | $34.95 | $37.00 | 23,600 | — | — |
| 2007-02-22 | $35.50 | $37.58 | 55,400 | — | — |
| 2007-02-21 | $35.48 | $37.56 | 38,500 | — | — |
| 2007-02-20 | $35.76 | $37.86 | 72,500 | — | — |
| 2007-02-16 | $34.91 | $36.96 | 39,700 | — | — |
| 2007-02-15 | $34.65 | $36.68 | 50,000 | — | — |
| 2007-02-14 | $35.23 | $37.30 | 40,400 | — | — |
| 2007-02-13 | $35.67 | $37.76 | 59,100 | — | — |
| 2007-02-12 | $35.30 | $37.37 | 53,900 | — | — |
| 2007-02-09 | $34.68 | $36.72 | 32,700 | — | — |
| 2007-02-08 | $34.80 | $36.84 | 20,300 | — | — |
| 2007-02-07 | $35.22 | $37.29 | 89,000 | — | — |
| 2007-02-06 | $34.74 | $36.78 | 116,300 | — | — |
| 2007-02-05 | $34.25 | $36.26 | 55,200 | — | — |
| 2007-02-02 | $34.67 | $36.55 | 29,400 | — | — |
| 2007-02-01 | $34.47 | $36.34 | 36,200 | — | — |
| 2007-01-31 | $34.11 | $35.96 | 72,000 | — | — |
| 2007-01-30 | $34.20 | $36.05 | 37,600 | — | — |
| 2007-01-29 | $34.20 | $36.05 | 59,400 | — | — |
| 2007-01-26 | $34.00 | $35.84 | 62,500 | — | — |
| 2007-01-25 | $33.78 | $35.61 | 89,100 | — | — |
| 2007-01-24 | $34.58 | $36.45 | 32,300 | — | — |
| 2007-01-23 | $34.27 | $36.12 | 34,100 | — | — |
| 2007-01-22 | $34.23 | $36.08 | 32,200 | — | — |
| 2007-01-19 | $34.45 | $36.31 | 40,500 | — | — |
| 2007-01-18 | $34.02 | $35.86 | 56,900 | — | — |
| 2007-01-17 | $34.09 | $35.93 | 28,300 | — | — |
| 2007-01-16 | $34.43 | $36.29 | 53,500 | — | — |
| 2007-01-12 | $34.96 | $36.85 | 42,000 | — | — |
| 2007-01-11 | $34.90 | $36.79 | 39,300 | — | — |
| 2007-01-10 | $34.67 | $36.55 | 65,400 | — | — |
| 2007-01-09 | $34.74 | $36.62 | 49,100 | — | — |
| 2007-01-08 | $34.55 | $36.42 | 50,000 | — | — |
| 2007-01-05 | $34.32 | $36.18 | 141,700 | — | — |
| 2007-01-04 | $34.90 | $36.79 | 186,000 | — | — |
| 2007-01-03 | $34.69 | $36.57 | 108,700 | — | — |