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
- 2003-07-01 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 | $33.84 | $33.84 | 82,000 | — | — |
| 2007-12-28 | $31.41 | $31.41 | 55,600 | — | — |
| 2007-12-27 | $30.10 | $30.10 | 103,600 | — | — |
| 2007-12-26 | $28.87 | $28.87 | 156,500 | — | — |
| 2007-12-24 | $28.96 | $28.96 | 233,600 | — | — |
| 2007-12-21 | $28.10 | $28.10 | 1,393,600 | — | — |
| 2007-12-20 | $33.28 | $33.28 | 35,200 | — | — |
| 2007-12-19 | $33.94 | $33.94 | 28,300 | — | — |
| 2007-12-18 | $34.20 | $34.20 | 21,700 | — | — |
| 2007-12-17 | $34.55 | $34.55 | 15,900 | — | — |
| 2007-12-14 | $34.34 | $34.34 | 25,400 | — | — |
| 2007-12-13 | $35.06 | $35.06 | 18,200 | — | — |
| 2007-12-12 | $35.78 | $35.78 | 25,700 | — | — |
| 2007-12-11 | $36.59 | $36.59 | 40,600 | — | — |
| 2007-12-10 | $37.13 | $37.13 | 10,900 | — | — |
| 2007-12-07 | $37.18 | $37.18 | 45,900 | — | — |
| 2007-12-06 | $37.29 | $37.29 | 20,800 | — | — |
| 2007-12-05 | $36.38 | $36.38 | 15,300 | — | — |
| 2007-12-04 | $36.11 | $36.11 | 10,100 | — | — |
| 2007-12-03 | $36.88 | $36.88 | 16,900 | — | — |
| 2007-11-30 | $37.74 | $37.74 | 7,100 | — | — |
| 2007-11-29 | $38.89 | $38.89 | 8,100 | — | — |
| 2007-11-28 | $38.42 | $38.42 | 31,000 | — | — |
| 2007-11-27 | $37.13 | $37.13 | 11,600 | — | — |
| 2007-11-26 | $35.95 | $35.95 | 14,100 | — | — |
| 2007-11-23 | $36.47 | $36.47 | 900 | — | — |
| 2007-11-21 | $36.38 | $36.38 | 29,000 | — | — |
| 2007-11-20 | $37.54 | $37.54 | 8,200 | — | — |
| 2007-11-19 | $37.06 | $37.06 | 8,100 | — | — |
| 2007-11-16 | $37.71 | $37.71 | 7,900 | — | — |
| 2007-11-15 | $37.24 | $37.24 | 15,900 | — | — |
| 2007-11-14 | $36.40 | $36.40 | 6,400 | — | — |
| 2007-11-13 | $36.64 | $36.64 | 17,600 | — | — |
| 2007-11-12 | $36.02 | $36.02 | 16,200 | — | — |
| 2007-11-09 | $37.80 | $37.80 | 18,400 | — | — |
| 2007-11-08 | $37.38 | $37.38 | 18,400 | — | — |
| 2007-11-07 | $36.31 | $36.31 | 15,700 | — | — |
| 2007-11-06 | $36.94 | $36.94 | 8,600 | — | — |
| 2007-11-05 | $37.91 | $37.91 | 13,700 | — | — |
| 2007-11-02 | $38.51 | $38.51 | 15,800 | — | — |
| 2007-11-01 | $39.47 | $39.47 | 17,900 | — | — |
| 2007-10-31 | $39.31 | $39.31 | 30,800 | — | — |
| 2007-10-30 | $37.72 | $37.72 | 13,400 | — | — |
| 2007-10-29 | $37.41 | $37.41 | 17,800 | — | — |
| 2007-10-26 | $38.33 | $38.33 | 37,700 | — | — |
| 2007-10-25 | $36.80 | $36.80 | 12,700 | — | — |
| 2007-10-24 | $35.76 | $35.76 | 32,400 | — | — |
| 2007-10-23 | $34.59 | $34.59 | 6,000 | — | — |
| 2007-10-22 | $34.00 | $34.00 | 17,000 | — | — |
| 2007-10-19 | $33.96 | $33.96 | 7,600 | — | — |
| 2007-10-18 | $34.29 | $34.29 | 30,100 | — | — |
| 2007-10-17 | $34.07 | $34.07 | 16,300 | — | — |
| 2007-10-16 | $34.10 | $34.10 | 20,800 | — | — |
| 2007-10-15 | $35.03 | $35.03 | 12,300 | — | — |
| 2007-10-12 | $36.16 | $36.16 | 17,000 | — | — |
| 2007-10-11 | $36.42 | $36.42 | 26,000 | — | — |
| 2007-10-10 | $36.49 | $36.49 | 19,500 | — | — |
| 2007-10-09 | $36.60 | $36.60 | 17,400 | — | — |
| 2007-10-08 | $36.52 | $36.52 | 12,500 | — | — |
| 2007-10-05 | $36.84 | $36.84 | 34,900 | — | — |
| 2007-10-04 | $36.20 | $36.20 | 18,700 | — | — |
| 2007-10-03 | $36.02 | $36.02 | 25,400 | — | — |
| 2007-10-02 | $36.01 | $36.01 | 36,100 | — | — |
| 2007-10-01 | $34.10 | $34.10 | 22,300 | — | — |
| 2007-09-28 | $33.50 | $33.50 | 18,000 | — | — |
| 2007-09-27 | $33.86 | $33.86 | 12,000 | — | — |
| 2007-09-26 | $33.21 | $33.21 | 11,300 | — | — |
| 2007-09-25 | $33.15 | $33.15 | 32,500 | — | — |
| 2007-09-24 | $33.79 | $33.79 | 49,900 | — | — |
| 2007-09-21 | $33.90 | $33.90 | 74,400 | — | — |
| 2007-09-20 | $34.48 | $34.48 | 31,100 | — | — |
| 2007-09-19 | $33.27 | $33.27 | 55,000 | — | — |
| 2007-09-18 | $34.96 | $34.96 | 30,700 | — | — |
| 2007-09-17 | $34.87 | $34.87 | 21,000 | — | — |
| 2007-09-14 | $35.00 | $35.00 | 67,000 | — | — |
| 2007-09-13 | $34.83 | $34.83 | 22,400 | — | — |
| 2007-09-12 | $33.99 | $33.99 | 48,200 | — | — |
| 2007-09-11 | $34.21 | $34.21 | 76,000 | — | — |
| 2007-09-10 | $34.22 | $34.22 | 17,900 | — | — |
| 2007-09-07 | $34.25 | $34.25 | 14,100 | — | — |
| 2007-09-06 | $34.67 | $34.67 | 9,500 | — | — |
| 2007-09-05 | $34.39 | $34.39 | 21,700 | — | — |
| 2007-09-04 | $35.43 | $35.43 | 24,500 | — | — |
| 2007-08-31 | $35.12 | $35.12 | 28,200 | — | — |
| 2007-08-30 | $35.17 | $35.17 | 33,600 | — | — |
| 2007-08-29 | $34.85 | $34.85 | 20,100 | — | — |
| 2007-08-28 | $34.77 | $34.77 | 25,900 | — | — |
| 2007-08-27 | $34.91 | $34.91 | 31,200 | — | — |
| 2007-08-24 | $34.54 | $34.54 | 32,800 | — | — |
| 2007-08-23 | $34.55 | $34.55 | 24,900 | — | — |
| 2007-08-22 | $34.01 | $34.01 | 37,900 | — | — |
| 2007-08-21 | $34.16 | $34.16 | 30,200 | — | — |
| 2007-08-20 | $34.28 | $34.28 | 24,300 | — | — |
| 2007-08-17 | $35.25 | $35.25 | 63,400 | — | — |
| 2007-08-16 | $34.58 | $34.58 | 59,300 | — | — |
| 2007-08-15 | $34.64 | $34.64 | 65,500 | — | — |
| 2007-08-14 | $34.69 | $34.69 | 28,600 | — | — |
| 2007-08-13 | $35.05 | $35.05 | 60,900 | — | — |
| 2007-08-10 | $35.72 | $35.72 | 75,400 | — | — |
| 2007-08-09 | $39.40 | $39.40 | 160,900 | — | — |
| 2007-08-08 | $39.98 | $39.98 | 170,900 | — | — |
| 2007-08-07 | $38.12 | $38.12 | 55,700 | — | — |
| 2007-08-06 | $35.42 | $35.42 | 53,600 | — | — |
| 2007-08-03 | $34.53 | $34.53 | 33,400 | — | — |
| 2007-08-02 | $34.89 | $34.89 | 39,500 | — | — |
| 2007-08-01 | $34.11 | $34.11 | 58,400 | — | — |
| 2007-07-31 | $34.65 | $34.65 | 31,900 | — | — |
| 2007-07-30 | $34.10 | $34.10 | 49,700 | — | — |
| 2007-07-27 | $33.41 | $33.41 | 133,200 | — | — |
| 2007-07-26 | $35.50 | $35.50 | 27,300 | — | — |
| 2007-07-25 | $35.78 | $35.78 | 36,700 | — | — |
| 2007-07-24 | $35.27 | $35.27 | 26,500 | — | — |
| 2007-07-23 | $36.87 | $36.87 | 44,900 | — | — |
| 2007-07-20 | $37.85 | $37.85 | 34,600 | — | — |
| 2007-07-19 | $37.57 | $37.57 | 46,000 | — | — |
| 2007-07-18 | $36.84 | $36.84 | 24,900 | — | — |
| 2007-07-17 | $36.05 | $36.05 | 39,700 | — | — |
| 2007-07-16 | $35.73 | $35.73 | 48,400 | — | — |
| 2007-07-13 | $36.69 | $36.69 | 33,400 | — | — |
| 2007-07-12 | $35.70 | $35.70 | 17,700 | — | — |
| 2007-07-11 | $34.63 | $34.63 | 121,300 | — | — |
| 2007-07-10 | $34.92 | $34.92 | 57,300 | — | — |
| 2007-07-09 | $34.55 | $34.55 | 53,600 | — | — |
| 2007-07-06 | $34.80 | $34.80 | 50,000 | — | — |
| 2007-07-05 | $34.90 | $34.90 | 33,400 | — | — |
| 2007-07-03 | $36.05 | $36.05 | 39,400 | — | — |
| 2007-07-02 | $37.09 | $37.09 | 76,400 | — | — |
| 2007-06-29 | $37.52 | $37.52 | 15,200 | — | — |
| 2007-06-28 | $37.45 | $37.45 | 56,200 | — | — |
| 2007-06-27 | $37.72 | $37.72 | 55,300 | — | — |
| 2007-06-26 | $37.95 | $37.95 | 70,300 | — | — |
| 2007-06-25 | $36.99 | $36.99 | 59,900 | — | — |
| 2007-06-22 | $36.90 | $36.90 | 725,500 | — | — |
| 2007-06-21 | $35.69 | $35.69 | 27,800 | — | — |
| 2007-06-20 | $34.65 | $34.65 | 40,800 | — | — |
| 2007-06-19 | $34.36 | $34.36 | 45,000 | — | — |
| 2007-06-18 | $34.67 | $34.67 | 40,600 | — | — |
| 2007-06-15 | $34.17 | $34.17 | 78,700 | — | — |
| 2007-06-14 | $34.25 | $34.25 | 62,400 | — | — |
| 2007-06-13 | $33.99 | $33.99 | 67,300 | — | — |
| 2007-06-12 | $33.86 | $33.86 | 45,500 | — | — |
| 2007-06-11 | $35.18 | $35.18 | 36,100 | — | — |
| 2007-06-08 | $35.76 | $35.76 | 75,100 | — | — |
| 2007-06-07 | $35.87 | $35.87 | 42,200 | — | — |
| 2007-06-06 | $37.04 | $37.04 | 17,500 | — | — |
| 2007-06-05 | $37.91 | $37.91 | 28,900 | — | — |
| 2007-06-04 | $38.40 | $38.40 | 22,300 | — | — |
| 2007-06-01 | $38.16 | $38.16 | 13,800 | — | — |
| 2007-05-31 | $38.64 | $38.64 | 26,500 | — | — |
| 2007-05-30 | $38.24 | $38.24 | 46,100 | — | — |
| 2007-05-29 | $37.43 | $37.43 | 9,500 | — | — |
| 2007-05-25 | $36.62 | $36.62 | 13,600 | — | — |
| 2007-05-24 | $37.02 | $37.02 | 19,100 | — | — |
| 2007-05-23 | $37.57 | $37.57 | 33,800 | — | — |
| 2007-05-22 | $37.80 | $37.80 | 51,500 | — | — |
| 2007-05-21 | $36.92 | $36.92 | 36,000 | — | — |
| 2007-05-18 | $36.52 | $36.52 | 26,700 | — | — |
| 2007-05-17 | $36.67 | $36.67 | 50,200 | — | — |
| 2007-05-16 | $36.35 | $36.35 | 39,200 | — | — |
| 2007-05-15 | $36.28 | $36.28 | 32,300 | — | — |
| 2007-05-14 | $36.40 | $36.40 | 68,300 | — | — |
| 2007-05-11 | $36.35 | $36.35 | 33,100 | — | — |
| 2007-05-10 | $36.20 | $36.20 | 27,700 | — | — |
| 2007-05-09 | $36.61 | $36.61 | 32,300 | — | — |
| 2007-05-08 | $36.66 | $36.66 | 105,600 | — | — |
| 2007-05-07 | $37.16 | $37.16 | 36,200 | — | — |
| 2007-05-04 | $37.18 | $37.18 | 53,700 | — | — |
| 2007-05-03 | $36.76 | $36.76 | 57,500 | — | — |
| 2007-05-02 | $36.78 | $36.78 | 35,900 | — | — |
| 2007-05-01 | $37.82 | $37.82 | 28,800 | — | — |
| 2007-04-30 | $37.56 | $37.56 | 37,600 | — | — |
| 2007-04-27 | $37.89 | $37.89 | 22,900 | — | — |
| 2007-04-26 | $37.75 | $37.75 | 41,100 | — | — |
| 2007-04-25 | $37.05 | $37.05 | 17,700 | — | — |
| 2007-04-24 | $36.52 | $36.52 | 17,400 | — | — |
| 2007-04-23 | $36.44 | $36.44 | 17,300 | — | — |
| 2007-04-20 | $35.88 | $35.88 | 28,200 | — | — |
| 2007-04-19 | $35.80 | $35.80 | 16,700 | — | — |
| 2007-04-18 | $36.44 | $36.44 | 29,100 | — | — |
| 2007-04-17 | $36.83 | $36.83 | 13,500 | — | — |
| 2007-04-16 | $37.95 | $37.95 | 17,300 | — | — |
| 2007-04-13 | $37.70 | $37.70 | 23,900 | — | — |
| 2007-04-12 | $36.51 | $36.51 | 13,300 | — | — |
| 2007-04-11 | $36.02 | $36.02 | 18,200 | — | — |
| 2007-04-10 | $35.90 | $35.90 | 16,000 | — | — |
| 2007-04-09 | $35.95 | $35.95 | 48,600 | — | — |
| 2007-04-05 | $37.38 | $37.38 | 21,200 | — | — |
| 2007-04-04 | $38.21 | $38.21 | 59,400 | — | — |
| 2007-04-03 | $35.76 | $35.76 | 33,700 | — | — |
| 2007-04-02 | $34.80 | $34.80 | 28,200 | — | — |
| 2007-03-30 | $34.95 | $34.95 | 16,600 | — | — |
| 2007-03-29 | $34.33 | $34.33 | 19,500 | — | — |
| 2007-03-28 | $35.00 | $35.00 | 18,700 | — | — |
| 2007-03-27 | $35.00 | $35.00 | 13,000 | — | — |
| 2007-03-26 | $35.07 | $35.07 | 18,500 | — | — |
| 2007-03-23 | $35.41 | $35.41 | 11,300 | — | — |
| 2007-03-22 | $35.38 | $35.38 | 16,800 | — | — |
| 2007-03-21 | $35.75 | $35.75 | 33,000 | — | — |
| 2007-03-20 | $35.20 | $35.20 | 14,400 | — | — |
| 2007-03-19 | $34.74 | $34.74 | 58,400 | — | — |
| 2007-03-16 | $33.70 | $33.70 | 73,000 | — | — |
| 2007-03-15 | $34.09 | $34.09 | 29,700 | — | — |
| 2007-03-14 | $32.57 | $32.57 | 45,900 | — | — |
| 2007-03-13 | $32.20 | $32.20 | 42,100 | — | — |
| 2007-03-12 | $32.64 | $32.64 | 21,400 | — | — |
| 2007-03-09 | $33.01 | $33.01 | 12,900 | — | — |
| 2007-03-08 | $32.22 | $32.22 | 13,800 | — | — |
| 2007-03-07 | $32.14 | $32.14 | 24,200 | — | — |
| 2007-03-06 | $32.28 | $32.28 | 16,200 | — | — |
| 2007-03-05 | $32.00 | $32.00 | 38,900 | — | — |
| 2007-03-02 | $32.23 | $32.23 | 30,400 | — | — |
| 2007-03-01 | $32.61 | $32.61 | 43,500 | — | — |
| 2007-02-28 | $33.01 | $33.01 | 27,100 | — | — |
| 2007-02-27 | $33.10 | $33.10 | 34,600 | — | — |
| 2007-02-26 | $35.07 | $35.07 | 21,400 | — | — |
| 2007-02-23 | $34.75 | $34.75 | 18,700 | — | — |
| 2007-02-22 | $34.44 | $34.44 | 15,100 | — | — |
| 2007-02-21 | $33.91 | $33.91 | 6,200 | — | — |
| 2007-02-20 | $34.05 | $34.05 | 7,000 | — | — |
| 2007-02-16 | $33.85 | $33.85 | 15,300 | — | — |
| 2007-02-15 | $33.55 | $33.55 | 17,700 | — | — |
| 2007-02-14 | $33.50 | $33.50 | 23,300 | — | — |
| 2007-02-13 | $33.58 | $33.58 | 20,800 | — | — |
| 2007-02-12 | $32.95 | $32.95 | 34,700 | — | — |
| 2007-02-09 | $32.92 | $32.92 | 39,500 | — | — |
| 2007-02-08 | $34.42 | $34.42 | 23,700 | — | — |
| 2007-02-07 | $34.55 | $34.55 | 69,600 | — | — |
| 2007-02-06 | $33.20 | $33.20 | 14,800 | — | — |
| 2007-02-05 | $33.01 | $33.01 | 17,800 | — | — |
| 2007-02-02 | $33.14 | $33.14 | 16,600 | — | — |
| 2007-02-01 | $32.40 | $32.40 | 19,100 | — | — |
| 2007-01-31 | $32.37 | $32.37 | 27,300 | — | — |
| 2007-01-30 | $32.31 | $32.31 | 26,100 | — | — |
| 2007-01-29 | $32.36 | $32.36 | 8,800 | — | — |
| 2007-01-26 | $31.92 | $31.92 | 81,100 | — | — |
| 2007-01-25 | $31.75 | $31.75 | 25,300 | — | — |
| 2007-01-24 | $32.63 | $32.63 | 16,400 | — | — |
| 2007-01-23 | $32.39 | $32.39 | 17,500 | — | — |
| 2007-01-22 | $32.00 | $32.00 | 16,400 | — | — |
| 2007-01-19 | $32.27 | $32.27 | 35,600 | — | — |
| 2007-01-18 | $32.22 | $32.22 | 111,500 | — | — |
| 2007-01-17 | $32.63 | $32.63 | 83,800 | — | — |
| 2007-01-16 | $33.00 | $33.00 | 11,400 | — | — |
| 2007-01-12 | $34.09 | $34.09 | 12,600 | — | — |
| 2007-01-11 | $32.88 | $32.88 | 11,000 | — | — |
| 2007-01-10 | $32.84 | $32.84 | 15,000 | — | — |
| 2007-01-09 | $32.53 | $32.53 | 22,800 | — | — |
| 2007-01-08 | $32.54 | $32.54 | 29,500 | — | — |
| 2007-01-05 | $33.16 | $33.16 | 30,400 | — | — |
| 2007-01-04 | $35.00 | $35.00 | 18,500 | — | — |
| 2007-01-03 | $34.92 | $34.92 | 36,500 | — | — |