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
- 1997-07-15 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 | $29.51 | $105.98 | 428,200 | — | — |
| 2007-12-28 | $29.13 | $104.61 | 273,100 | — | — |
| 2007-12-27 | $28.97 | $104.04 | 288,900 | — | — |
| 2007-12-26 | $29.48 | $105.87 | 215,800 | — | — |
| 2007-12-24 | $29.45 | $105.76 | 159,500 | — | — |
| 2007-12-21 | $29.20 | $104.87 | 1,223,300 | — | — |
| 2007-12-20 | $30.30 | $108.82 | 633,800 | — | — |
| 2007-12-19 | $30.02 | $107.81 | 300,600 | — | — |
| 2007-12-18 | $29.44 | $105.73 | 322,900 | — | — |
| 2007-12-17 | $29.52 | $106.01 | 362,000 | — | — |
| 2007-12-14 | $29.79 | $106.98 | 394,600 | — | — |
| 2007-12-13 | $29.74 | $106.80 | 368,500 | — | — |
| 2007-12-12 | $29.78 | $106.95 | 613,600 | — | — |
| 2007-12-11 | $29.95 | $107.56 | 490,600 | — | — |
| 2007-12-10 | $31.05 | $111.51 | 870,000 | — | — |
| 2007-12-07 | $30.91 | $111.01 | 492,400 | — | — |
| 2007-12-06 | $30.99 | $111.29 | 578,700 | — | — |
| 2007-12-05 | $30.85 | $110.79 | 397,800 | — | — |
| 2007-12-04 | $30.87 | $110.86 | 1,632,600 | — | — |
| 2007-12-03 | $30.18 | $108.39 | 915,600 | — | — |
| 2007-11-30 | $30.51 | $109.57 | 1,003,100 | — | — |
| 2007-11-29 | $30.01 | $107.77 | 559,600 | — | — |
| 2007-11-28 | $29.42 | $105.66 | 967,200 | — | — |
| 2007-11-27 | $28.77 | $103.32 | 750,800 | — | — |
| 2007-11-26 | $28.34 | $101.78 | 743,600 | — | — |
| 2007-11-23 | $28.42 | $102.06 | 590,500 | — | — |
| 2007-11-21 | $28.03 | $100.66 | 563,500 | — | — |
| 2007-11-20 | $28.79 | $103.39 | 610,900 | — | — |
| 2007-11-19 | $28.19 | $101.24 | 512,800 | — | — |
| 2007-11-16 | $28.60 | $102.71 | 394,900 | — | — |
| 2007-11-15 | $29.02 | $104.22 | 562,700 | — | — |
| 2007-11-14 | $28.99 | $104.11 | 689,200 | — | — |
| 2007-11-13 | $29.36 | $105.44 | 1,141,500 | — | — |
| 2007-11-12 | $28.43 | $102.10 | 843,400 | — | — |
| 2007-11-09 | $28.76 | $103.29 | 1,148,000 | — | — |
| 2007-11-08 | $28.90 | $103.79 | 3,283,600 | — | — |
| 2007-11-07 | $26.65 | $95.71 | 552,300 | — | — |
| 2007-11-06 | $27.26 | $97.90 | 661,700 | — | — |
| 2007-11-05 | $26.94 | $96.75 | 1,385,200 | — | — |
| 2007-11-02 | $27.95 | $100.38 | 897,600 | — | — |
| 2007-11-01 | $28.25 | $101.45 | 1,595,900 | — | — |
| 2007-10-31 | $28.29 | $101.60 | 658,000 | — | — |
| 2007-10-30 | $28.59 | $102.67 | 499,200 | — | — |
| 2007-10-29 | $28.95 | $103.97 | 1,105,600 | — | — |
| 2007-10-26 | $27.41 | $98.44 | 341,400 | — | — |
| 2007-10-25 | $27.25 | $97.86 | 508,800 | — | — |
| 2007-10-24 | $26.58 | $95.46 | 552,400 | — | — |
| 2007-10-23 | $26.94 | $96.75 | 232,800 | — | — |
| 2007-10-22 | $26.95 | $96.79 | 290,600 | — | — |
| 2007-10-19 | $26.61 | $95.56 | 237,500 | — | — |
| 2007-10-18 | $27.06 | $97.18 | 370,000 | — | — |
| 2007-10-17 | $27.11 | $97.36 | 363,700 | — | — |
| 2007-10-16 | $26.98 | $96.89 | 774,600 | — | — |
| 2007-10-15 | $27.12 | $97.40 | 641,300 | — | — |
| 2007-10-12 | $27.83 | $99.95 | 479,900 | — | — |
| 2007-10-11 | $27.38 | $98.33 | 661,800 | — | — |
| 2007-10-10 | $26.94 | $96.75 | 388,200 | — | — |
| 2007-10-09 | $26.89 | $96.57 | 782,400 | — | — |
| 2007-10-08 | $27.50 | $98.76 | 653,100 | — | — |
| 2007-10-05 | $26.92 | $96.68 | 1,475,700 | — | — |
| 2007-10-04 | $25.31 | $90.90 | 500,300 | — | — |
| 2007-10-03 | $25.13 | $90.25 | 1,061,400 | — | — |
| 2007-10-02 | $25.48 | $91.51 | 1,603,200 | — | — |
| 2007-10-01 | $25.63 | $92.04 | 1,643,700 | — | — |
| 2007-09-28 | $26.17 | $93.98 | 741,600 | — | — |
| 2007-09-27 | $26.16 | $93.95 | 690,100 | — | — |
| 2007-09-26 | $25.45 | $91.40 | 1,139,100 | — | — |
| 2007-09-25 | $25.98 | $93.30 | 937,500 | — | — |
| 2007-09-24 | $26.75 | $96.07 | 835,700 | — | — |
| 2007-09-21 | $27.48 | $98.69 | 616,300 | — | — |
| 2007-09-20 | $27.04 | $97.11 | 791,400 | — | — |
| 2007-09-19 | $27.60 | $99.12 | 919,900 | — | — |
| 2007-09-18 | $27.26 | $97.90 | 734,100 | — | — |
| 2007-09-17 | $26.55 | $95.35 | 566,900 | — | — |
| 2007-09-14 | $26.85 | $96.43 | 442,700 | — | — |
| 2007-09-13 | $26.70 | $95.89 | 617,300 | — | — |
| 2007-09-12 | $26.16 | $93.95 | 1,352,500 | — | — |
| 2007-09-11 | $26.59 | $95.49 | 805,500 | — | — |
| 2007-09-10 | $26.07 | $93.62 | 854,500 | — | — |
| 2007-09-07 | $25.77 | $92.55 | 694,000 | — | — |
| 2007-09-06 | $25.99 | $93.34 | 975,700 | — | — |
| 2007-09-05 | $25.90 | $93.01 | 965,800 | — | — |
| 2007-09-04 | $25.54 | $91.72 | 1,412,500 | — | — |
| 2007-08-31 | $25.66 | $92.15 | 917,000 | — | — |
| 2007-08-30 | $24.63 | $88.45 | 732,800 | — | — |
| 2007-08-29 | $24.70 | $88.70 | 1,577,500 | — | — |
| 2007-08-28 | $24.50 | $87.99 | 1,365,900 | — | — |
| 2007-08-27 | $25.35 | $91.04 | 1,122,100 | — | — |
| 2007-08-24 | $25.95 | $93.19 | 859,900 | — | — |
| 2007-08-23 | $26.09 | $93.70 | 881,800 | — | — |
| 2007-08-22 | $26.56 | $95.38 | 1,109,300 | — | — |
| 2007-08-21 | $25.89 | $92.98 | 1,102,700 | — | — |
| 2007-08-20 | $26.71 | $95.92 | 1,314,900 | — | — |
| 2007-08-17 | $25.41 | $91.25 | 1,475,600 | — | — |
| 2007-08-16 | $25.06 | $90.00 | 1,694,600 | — | — |
| 2007-08-15 | $25.54 | $91.72 | 1,123,200 | — | — |
| 2007-08-14 | $26.35 | $94.63 | 990,400 | — | — |
| 2007-08-13 | $27.70 | $99.48 | 1,690,400 | — | — |
| 2007-08-10 | $27.54 | $98.90 | 1,538,900 | — | — |
| 2007-08-09 | $27.81 | $99.87 | 2,525,000 | — | — |
| 2007-08-08 | $26.66 | $95.74 | 4,991,200 | — | — |
| 2007-08-07 | $26.06 | $93.59 | 6,299,100 | — | — |
| 2007-08-06 | $29.78 | $106.95 | 721,200 | — | — |
| 2007-08-03 | $29.90 | $107.38 | 1,303,900 | — | — |
| 2007-08-02 | $29.55 | $106.12 | 896,900 | — | — |
| 2007-08-01 | $29.18 | $104.79 | 866,700 | — | — |
| 2007-07-31 | $28.85 | $103.61 | 770,200 | — | — |
| 2007-07-30 | $28.49 | $102.32 | 921,900 | — | — |
| 2007-07-27 | $28.25 | $101.45 | 1,017,800 | — | — |
| 2007-07-26 | $28.67 | $102.96 | 963,900 | — | — |
| 2007-07-25 | $29.39 | $105.55 | 656,600 | — | — |
| 2007-07-24 | $29.82 | $107.09 | 1,265,700 | — | — |
| 2007-07-23 | $30.48 | $109.46 | 644,300 | — | — |
| 2007-07-20 | $31.00 | $111.33 | 642,000 | — | — |
| 2007-07-19 | $31.45 | $112.95 | 606,200 | — | — |
| 2007-07-18 | $31.11 | $111.73 | 499,100 | — | — |
| 2007-07-17 | $31.30 | $112.41 | 827,200 | — | — |
| 2007-07-16 | $31.29 | $112.37 | 623,300 | — | — |
| 2007-07-13 | $31.68 | $113.77 | 534,500 | — | — |
| 2007-07-12 | $31.74 | $113.99 | 556,400 | — | — |
| 2007-07-11 | $31.87 | $114.45 | 852,900 | — | — |
| 2007-07-10 | $31.83 | $114.31 | 605,800 | — | — |
| 2007-07-09 | $32.54 | $116.86 | 671,200 | — | — |
| 2007-07-06 | $32.99 | $118.48 | 718,400 | — | — |
| 2007-07-05 | $33.01 | $118.53 | 1,083,000 | — | — |
| 2007-07-03 | $32.15 | $115.46 | 636,200 | — | — |
| 2007-07-02 | $31.86 | $114.40 | 866,400 | — | — |
| 2007-06-29 | $31.56 | $113.32 | 500,600 | — | — |
| 2007-06-28 | $31.61 | $113.50 | 624,000 | — | — |
| 2007-06-27 | $31.39 | $112.71 | 892,800 | — | — |
| 2007-06-26 | $31.40 | $112.77 | 1,134,000 | — | — |
| 2007-06-25 | $31.54 | $113.27 | 1,130,000 | — | — |
| 2007-06-22 | $32.17 | $115.53 | 1,095,600 | — | — |
| 2007-06-21 | $32.58 | $117.00 | 1,562,400 | — | — |
| 2007-06-20 | $32.58 | $116.99 | 837,200 | — | — |
| 2007-06-19 | $32.83 | $117.88 | 740,000 | — | — |
| 2007-06-18 | $32.56 | $116.93 | 811,000 | — | — |
| 2007-06-15 | $32.45 | $116.54 | 557,800 | — | — |
| 2007-06-14 | $32.26 | $115.84 | 570,000 | — | — |
| 2007-06-13 | $32.00 | $114.92 | 1,031,600 | — | — |
| 2007-06-12 | $31.80 | $114.20 | 726,600 | — | — |
| 2007-06-11 | $32.12 | $115.33 | 635,400 | — | — |
| 2007-06-08 | $32.17 | $115.55 | 714,400 | — | — |
| 2007-06-07 | $31.76 | $114.06 | 1,054,600 | — | — |
| 2007-06-06 | $31.40 | $112.75 | 1,065,800 | — | — |
| 2007-06-05 | $32.13 | $115.39 | 875,200 | — | — |
| 2007-06-04 | $32.49 | $116.66 | 1,302,400 | — | — |
| 2007-06-01 | $32.06 | $115.15 | 551,800 | — | — |
| 2007-05-31 | $32.40 | $116.36 | 686,200 | — | — |
| 2007-05-30 | $32.31 | $116.05 | 813,400 | — | — |
| 2007-05-29 | $31.50 | $113.11 | 1,046,800 | — | — |
| 2007-05-25 | $31.61 | $113.50 | 1,532,400 | — | — |
| 2007-05-24 | $31.12 | $111.74 | 1,867,400 | — | — |
| 2007-05-23 | $31.21 | $112.07 | 1,511,800 | — | — |
| 2007-05-22 | $30.87 | $110.85 | 862,200 | — | — |
| 2007-05-21 | $30.54 | $109.66 | 623,800 | — | — |
| 2007-05-18 | $30.07 | $107.99 | 387,800 | — | — |
| 2007-05-17 | $29.66 | $106.50 | 524,800 | — | — |
| 2007-05-16 | $29.70 | $106.66 | 764,600 | — | — |
| 2007-05-15 | $29.63 | $106.41 | 415,200 | — | — |
| 2007-05-14 | $29.66 | $106.52 | 788,000 | — | — |
| 2007-05-11 | $29.94 | $107.52 | 842,400 | — | — |
| 2007-05-10 | $29.93 | $107.51 | 608,000 | — | — |
| 2007-05-09 | $30.37 | $109.07 | 471,000 | — | — |
| 2007-05-08 | $30.25 | $108.64 | 693,600 | — | — |
| 2007-05-07 | $30.09 | $108.06 | 537,000 | — | — |
| 2007-05-04 | $29.90 | $107.36 | 892,400 | — | — |
| 2007-05-03 | $29.63 | $106.41 | 1,724,400 | — | — |
| 2007-05-02 | $28.63 | $102.80 | 1,312,200 | — | — |
| 2007-05-01 | $28.51 | $102.41 | 941,200 | — | — |
| 2007-04-30 | $28.40 | $101.99 | 711,400 | — | — |
| 2007-04-27 | $28.75 | $103.27 | 1,041,400 | — | — |
| 2007-04-26 | $28.49 | $102.32 | 1,954,600 | — | — |
| 2007-04-25 | $27.73 | $99.57 | 639,000 | — | — |
| 2007-04-24 | $27.77 | $99.73 | 1,354,800 | — | — |
| 2007-04-23 | $27.63 | $99.21 | 1,281,200 | — | — |
| 2007-04-20 | $27.34 | $98.19 | 974,000 | — | — |
| 2007-04-19 | $27.01 | $97.02 | 863,000 | — | — |
| 2007-04-18 | $27.26 | $97.90 | 720,200 | — | — |
| 2007-04-17 | $27.23 | $97.77 | 789,200 | — | — |
| 2007-04-16 | $26.98 | $96.89 | 792,600 | — | — |
| 2007-04-13 | $26.82 | $96.30 | 477,400 | — | — |
| 2007-04-12 | $26.45 | $94.99 | 580,200 | — | — |
| 2007-04-11 | $26.43 | $94.92 | 606,800 | — | — |
| 2007-04-10 | $26.44 | $94.95 | 854,000 | — | — |
| 2007-04-09 | $26.55 | $95.35 | 751,400 | — | — |
| 2007-04-05 | $26.28 | $94.38 | 621,200 | — | — |
| 2007-04-04 | $26.72 | $95.96 | 516,600 | — | — |
| 2007-04-03 | $26.55 | $95.35 | 663,000 | — | — |
| 2007-04-02 | $26.77 | $96.14 | 890,200 | — | — |
| 2007-03-30 | $26.41 | $94.83 | 1,139,000 | — | — |
| 2007-03-29 | $26.01 | $93.43 | 583,600 | — | — |
| 2007-03-28 | $25.58 | $91.85 | 411,600 | — | — |
| 2007-03-27 | $25.96 | $93.23 | 487,400 | — | — |
| 2007-03-26 | $26.32 | $94.52 | 1,034,400 | — | — |
| 2007-03-23 | $25.65 | $92.12 | 466,200 | — | — |
| 2007-03-22 | $25.78 | $92.57 | 773,600 | — | — |
| 2007-03-21 | $25.92 | $93.10 | 597,000 | — | — |
| 2007-03-20 | $25.51 | $91.61 | 637,800 | — | — |
| 2007-03-19 | $25.09 | $90.11 | 698,400 | — | — |
| 2007-03-16 | $25.10 | $90.14 | 460,600 | — | — |
| 2007-03-15 | $25.20 | $90.48 | 1,217,200 | — | — |
| 2007-03-14 | $25.65 | $92.12 | 818,800 | — | — |
| 2007-03-13 | $25.73 | $92.40 | 924,400 | — | — |
| 2007-03-12 | $26.07 | $93.61 | 727,200 | — | — |
| 2007-03-09 | $25.79 | $92.60 | 824,000 | — | — |
| 2007-03-08 | $25.92 | $93.07 | 492,600 | — | — |
| 2007-03-07 | $25.86 | $92.87 | 841,200 | — | — |
| 2007-03-06 | $25.89 | $92.96 | 1,238,200 | — | — |
| 2007-03-05 | $24.85 | $89.24 | 689,400 | — | — |
| 2007-03-02 | $25.50 | $91.60 | 677,200 | — | — |
| 2007-03-01 | $25.82 | $92.73 | 904,800 | — | — |
| 2007-02-28 | $26.17 | $93.97 | 876,200 | — | — |
| 2007-02-27 | $26.22 | $94.15 | 768,800 | — | — |
| 2007-02-26 | $26.70 | $95.89 | 587,600 | — | — |
| 2007-02-23 | $26.76 | $96.12 | 548,800 | — | — |
| 2007-02-22 | $26.64 | $95.65 | 655,000 | — | — |
| 2007-02-21 | $26.50 | $95.17 | 952,000 | — | — |
| 2007-02-20 | $26.77 | $96.14 | 964,600 | — | — |
| 2007-02-16 | $26.56 | $95.38 | 465,200 | — | — |
| 2007-02-15 | $26.53 | $95.28 | 553,200 | — | — |
| 2007-02-14 | $26.52 | $95.24 | 488,200 | — | — |
| 2007-02-13 | $26.39 | $94.77 | 608,400 | — | — |
| 2007-02-12 | $26.26 | $94.31 | 785,400 | — | — |
| 2007-02-09 | $26.37 | $94.70 | 1,168,200 | — | — |
| 2007-02-08 | $26.38 | $94.72 | 2,647,800 | — | — |
| 2007-02-07 | $24.61 | $88.36 | 591,600 | — | — |
| 2007-02-06 | $24.76 | $88.94 | 490,800 | — | — |
| 2007-02-05 | $24.36 | $87.48 | 574,600 | — | — |
| 2007-02-02 | $24.54 | $88.11 | 546,600 | — | — |
| 2007-02-01 | $24.45 | $87.81 | 428,600 | — | — |
| 2007-01-31 | $24.36 | $87.48 | 888,800 | — | — |
| 2007-01-30 | $24.25 | $87.09 | 746,000 | — | — |
| 2007-01-29 | $24.73 | $88.81 | 524,000 | — | — |
| 2007-01-26 | $24.44 | $87.77 | 444,400 | — | — |
| 2007-01-25 | $24.55 | $88.17 | 616,200 | — | — |
| 2007-01-24 | $24.95 | $89.60 | 760,800 | — | — |
| 2007-01-23 | $24.92 | $89.48 | 864,800 | — | — |
| 2007-01-22 | $24.61 | $88.38 | 1,065,600 | — | — |
| 2007-01-19 | $24.57 | $88.24 | 2,011,800 | — | — |
| 2007-01-18 | $23.35 | $83.86 | 624,400 | — | — |
| 2007-01-17 | $23.45 | $84.22 | 684,600 | — | — |
| 2007-01-16 | $22.95 | $82.42 | 881,400 | — | — |
| 2007-01-12 | $22.91 | $82.26 | 700,800 | — | — |
| 2007-01-11 | $22.53 | $80.91 | 667,600 | — | — |
| 2007-01-10 | $22.38 | $80.36 | 361,000 | — | — |
| 2007-01-09 | $22.24 | $79.85 | 358,200 | — | — |
| 2007-01-08 | $22.18 | $79.65 | 961,000 | — | — |
| 2007-01-05 | $21.80 | $78.29 | 1,197,600 | — | — |
| 2007-01-04 | $22.60 | $81.16 | 948,600 | — | — |
| 2007-01-03 | $22.81 | $81.92 | 1,098,000 | — | — |