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
- 2000-06-09 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 | $30.46 | $30.46 | 1,152,888 | — | — |
| 2007-12-28 | $30.16 | $30.16 | 640,211 | — | — |
| 2007-12-27 | $30.33 | $30.33 | 491,744 | — | — |
| 2007-12-26 | $30.29 | $30.29 | 297,660 | — | — |
| 2007-12-24 | $30.53 | $30.53 | 357,313 | — | — |
| 2007-12-21 | $30.16 | $30.16 | 1,338,381 | — | — |
| 2007-12-20 | $30.63 | $30.63 | 1,066,615 | — | — |
| 2007-12-19 | $29.85 | $29.85 | 1,259,005 | — | — |
| 2007-12-18 | $29.53 | $29.53 | 1,329,669 | — | — |
| 2007-12-17 | $29.32 | $29.32 | 2,142,305 | — | — |
| 2007-12-14 | $29.85 | $29.85 | 1,739,133 | — | — |
| 2007-12-13 | $29.14 | $29.14 | 1,090,694 | — | — |
| 2007-12-12 | $29.36 | $29.36 | 2,544,509 | — | — |
| 2007-12-11 | $29.31 | $29.31 | 2,552,253 | — | — |
| 2007-12-10 | $29.74 | $29.74 | 1,707,431 | — | — |
| 2007-12-07 | $28.34 | $28.34 | 1,144,539 | — | — |
| 2007-12-06 | $28.12 | $28.12 | 837,804 | — | — |
| 2007-12-05 | $27.40 | $27.40 | 561,198 | — | — |
| 2007-12-04 | $27.06 | $27.06 | 466,697 | — | — |
| 2007-12-03 | $27.27 | $27.27 | 877,855 | — | — |
| 2007-11-30 | $27.62 | $27.62 | 2,807,684 | — | — |
| 2007-11-29 | $27.36 | $27.36 | 1,064,558 | — | — |
| 2007-11-28 | $27.56 | $27.56 | 3,411,958 | — | — |
| 2007-11-27 | $25.43 | $25.43 | 600,039 | — | — |
| 2007-11-26 | $24.89 | $24.89 | 736,648 | — | — |
| 2007-11-23 | $25.41 | $25.41 | 1,154,219 | — | — |
| 2007-11-21 | $25.07 | $25.07 | 1,047,981 | — | — |
| 2007-11-20 | $25.72 | $25.72 | 846,516 | — | — |
| 2007-11-19 | $25.55 | $25.55 | 1,259,610 | — | — |
| 2007-11-16 | $25.60 | $25.60 | 1,158,333 | — | — |
| 2007-11-15 | $26.00 | $26.00 | 1,167,771 | — | — |
| 2007-11-14 | $26.27 | $26.27 | 1,630,959 | — | — |
| 2007-11-13 | $25.83 | $25.83 | 770,044 | — | — |
| 2007-11-12 | $25.36 | $25.36 | 1,047,255 | — | — |
| 2007-11-09 | $25.09 | $25.09 | 855,107 | — | — |
| 2007-11-08 | $25.51 | $25.51 | 1,652,376 | — | — |
| 2007-11-07 | $26.01 | $26.01 | 1,147,927 | — | — |
| 2007-11-06 | $26.45 | $26.45 | 1,911,316 | — | — |
| 2007-11-05 | $25.79 | $25.79 | 1,436,633 | — | — |
| 2007-11-02 | $26.61 | $26.61 | 1,562,231 | — | — |
| 2007-11-01 | $26.39 | $26.39 | 2,299,000 | — | — |
| 2007-10-31 | $27.21 | $27.21 | 4,560,611 | — | — |
| 2007-10-30 | $25.12 | $25.12 | 940,654 | — | — |
| 2007-10-29 | $24.98 | $24.98 | 1,203,466 | — | — |
| 2007-10-26 | $24.64 | $24.64 | 1,412,191 | — | — |
| 2007-10-25 | $24.41 | $24.41 | 704,946 | — | — |
| 2007-10-24 | $24.44 | $24.44 | 1,054,757 | — | — |
| 2007-10-23 | $25.07 | $25.07 | 909,920 | — | — |
| 2007-10-22 | $24.74 | $24.74 | 1,465,673 | — | — |
| 2007-10-19 | $24.42 | $24.42 | 913,308 | — | — |
| 2007-10-18 | $24.75 | $24.75 | 2,672,285 | — | — |
| 2007-10-17 | $23.80 | $23.80 | 2,613,116 | — | — |
| 2007-10-16 | $23.02 | $23.02 | 1,967,460 | — | — |
| 2007-10-15 | $23.33 | $23.33 | 1,513,105 | — | — |
| 2007-10-12 | $24.02 | $24.02 | 1,946,648 | — | — |
| 2007-10-11 | $24.07 | $24.07 | 1,974,115 | — | — |
| 2007-10-10 | $25.00 | $25.00 | 1,641,849 | — | — |
| 2007-10-09 | $25.17 | $25.17 | 1,165,109 | — | — |
| 2007-10-08 | $25.47 | $25.47 | 1,560,658 | — | — |
| 2007-10-05 | $26.31 | $26.31 | 1,227,545 | — | — |
| 2007-10-04 | $26.47 | $26.47 | 1,213,267 | — | — |
| 2007-10-03 | $26.73 | $26.73 | 904,112 | — | — |
| 2007-10-02 | $26.64 | $26.64 | 850,388 | — | — |
| 2007-10-01 | $26.68 | $26.68 | 1,494,108 | — | — |
| 2007-09-28 | $25.98 | $25.98 | 1,406,867 | — | — |
| 2007-09-27 | $25.49 | $25.49 | 1,390,411 | — | — |
| 2007-09-26 | $25.77 | $25.77 | 1,528,230 | — | — |
| 2007-09-25 | $26.35 | $26.35 | 1,475,474 | — | — |
| 2007-09-24 | $27.02 | $27.02 | 1,214,114 | — | — |
| 2007-09-21 | $27.61 | $27.61 | 926,376 | — | — |
| 2007-09-20 | $27.37 | $27.37 | 668,283 | — | — |
| 2007-09-19 | $27.43 | $27.43 | 554,906 | — | — |
| 2007-09-18 | $27.35 | $27.35 | 574,871 | — | — |
| 2007-09-17 | $26.96 | $26.96 | 638,638 | — | — |
| 2007-09-14 | $26.94 | $26.94 | 1,120,218 | — | — |
| 2007-09-13 | $26.98 | $26.98 | 573,177 | — | — |
| 2007-09-12 | $27.55 | $27.55 | 1,060,928 | — | — |
| 2007-09-11 | $27.48 | $27.48 | 1,915,309 | — | — |
| 2007-09-10 | $27.45 | $27.45 | 2,204,378 | — | — |
| 2007-09-07 | $28.17 | $28.17 | 736,648 | — | — |
| 2007-09-06 | $28.40 | $28.40 | 894,916 | — | — |
| 2007-09-05 | $28.53 | $28.53 | 746,086 | — | — |
| 2007-09-04 | $28.82 | $28.82 | 734,712 | — | — |
| 2007-08-31 | $28.70 | $28.70 | 626,659 | — | — |
| 2007-08-30 | $28.54 | $28.54 | 744,150 | — | — |
| 2007-08-29 | $28.19 | $28.19 | 1,116,104 | — | — |
| 2007-08-28 | $27.48 | $27.48 | 1,445,950 | — | — |
| 2007-08-27 | $27.53 | $27.53 | 728,420 | — | — |
| 2007-08-24 | $27.62 | $27.62 | 509,652 | — | — |
| 2007-08-23 | $27.34 | $27.34 | 798,479 | — | — |
| 2007-08-22 | $27.49 | $27.49 | 1,198,021 | — | — |
| 2007-08-21 | $26.86 | $26.86 | 695,508 | — | — |
| 2007-08-20 | $26.81 | $26.81 | 1,443,046 | — | — |
| 2007-08-17 | $26.88 | $26.88 | 2,560,360 | — | — |
| 2007-08-16 | $27.12 | $27.12 | 2,507,846 | — | — |
| 2007-08-15 | $27.95 | $27.95 | 1,082,950 | — | — |
| 2007-08-14 | $28.02 | $28.02 | 865,150 | — | — |
| 2007-08-13 | $28.56 | $28.56 | 1,244,969 | — | — |
| 2007-08-10 | $28.31 | $28.31 | 2,422,178 | — | — |
| 2007-08-09 | $27.66 | $27.66 | 2,819,421 | — | — |
| 2007-08-08 | $28.81 | $28.81 | 3,895,474 | — | — |
| 2007-08-07 | $27.64 | $27.64 | 2,411,167 | — | — |
| 2007-08-06 | $28.51 | $28.51 | 2,921,545 | — | — |
| 2007-08-03 | $29.32 | $29.32 | 2,299,484 | — | — |
| 2007-08-02 | $30.11 | $30.11 | 2,774,530 | — | — |
| 2007-08-01 | $30.53 | $30.53 | 4,095,850 | — | — |
| 2007-07-31 | $32.15 | $32.15 | 2,853,059 | — | — |
| 2007-07-30 | $31.65 | $31.65 | 1,359,919 | — | — |
| 2007-07-27 | $31.98 | $31.98 | 1,651,529 | — | — |
| 2007-07-26 | $32.13 | $32.13 | 5,195,256 | — | — |
| 2007-07-25 | $33.40 | $33.40 | 1,572,032 | — | — |
| 2007-07-24 | $33.58 | $33.58 | 1,354,595 | — | — |
| 2007-07-23 | $34.02 | $34.02 | 1,927,772 | — | — |
| 2007-07-20 | $35.38 | $35.38 | 826,188 | — | — |
| 2007-07-19 | $35.54 | $35.54 | 1,076,537 | — | — |
| 2007-07-18 | $35.57 | $35.57 | 2,073,577 | — | — |
| 2007-07-17 | $35.37 | $35.37 | 698,533 | — | — |
| 2007-07-16 | $35.17 | $35.17 | 549,340 | — | — |
| 2007-07-13 | $34.77 | $34.77 | 609,719 | — | — |
| 2007-07-12 | $34.69 | $34.69 | 1,395,009 | — | — |
| 2007-07-11 | $33.74 | $33.74 | 1,319,989 | — | — |
| 2007-07-10 | $33.55 | $33.55 | 838,530 | — | — |
| 2007-07-09 | $33.83 | $33.83 | 557,810 | — | — |
| 2007-07-06 | $33.96 | $33.96 | 561,198 | — | — |
| 2007-07-05 | $33.65 | $33.65 | 556,116 | — | — |
| 2007-07-03 | $33.57 | $33.57 | 356,587 | — | — |
| 2007-07-02 | $33.30 | $33.30 | 1,482,250 | — | — |
| 2007-06-29 | $33.43 | $33.43 | 1,637,009 | — | — |
| 2007-06-28 | $32.55 | $32.55 | 857,043 | — | — |
| 2007-06-27 | $32.28 | $32.28 | 2,294,039 | — | — |
| 2007-06-26 | $32.75 | $32.75 | 2,235,475 | — | — |
| 2007-06-25 | $33.93 | $33.93 | 1,669,679 | — | — |
| 2007-06-22 | $33.64 | $33.64 | 1,879,735 | — | — |
| 2007-06-21 | $33.51 | $33.51 | 2,506,152 | — | — |
| 2007-06-20 | $32.74 | $32.74 | 787,589 | — | — |
| 2007-06-19 | $32.82 | $32.82 | 1,277,276 | — | — |
| 2007-06-18 | $32.63 | $32.63 | 612,502 | — | — |
| 2007-06-15 | $32.80 | $32.80 | 1,425,138 | — | — |
| 2007-06-14 | $32.44 | $32.44 | 2,307,954 | — | — |
| 2007-06-13 | $31.45 | $31.45 | 1,889,536 | — | — |
| 2007-06-12 | $31.40 | $31.40 | 1,350,481 | — | — |
| 2007-06-11 | $31.59 | $31.59 | 1,473,538 | — | — |
| 2007-06-08 | $31.74 | $31.74 | 1,189,914 | — | — |
| 2007-06-07 | $31.25 | $31.25 | 1,432,519 | — | — |
| 2007-06-06 | $31.27 | $31.27 | 337,953 | — | — |
| 2007-06-05 | $31.65 | $31.65 | 520,542 | — | — |
| 2007-06-04 | $31.78 | $31.78 | 541,717 | — | — |
| 2007-06-01 | $31.72 | $31.72 | 402,809 | — | — |
| 2007-05-31 | $31.50 | $31.50 | 623,029 | — | — |
| 2007-05-30 | $31.21 | $31.21 | 609,114 | — | — |
| 2007-05-29 | $31.07 | $31.07 | 429,792 | — | — |
| 2007-05-25 | $30.79 | $30.79 | 427,372 | — | — |
| 2007-05-24 | $30.77 | $30.77 | 406,197 | — | — |
| 2007-05-23 | $30.88 | $30.88 | 501,545 | — | — |
| 2007-05-22 | $30.74 | $30.74 | 591,811 | — | — |
| 2007-05-21 | $30.80 | $30.80 | 696,960 | — | — |
| 2007-05-18 | $30.60 | $30.60 | 553,696 | — | — |
| 2007-05-17 | $30.55 | $30.55 | 979,737 | — | — |
| 2007-05-16 | $30.97 | $30.97 | 289,553 | — | — |
| 2007-05-15 | $30.79 | $30.79 | 412,005 | — | — |
| 2007-05-14 | $30.74 | $30.74 | 304,678 | — | — |
| 2007-05-11 | $30.93 | $30.93 | 260,392 | — | — |
| 2007-05-10 | $30.93 | $30.93 | 598,950 | — | — |
| 2007-05-09 | $31.17 | $31.17 | 605,484 | — | — |
| 2007-05-08 | $31.06 | $31.06 | 435,963 | — | — |
| 2007-05-07 | $31.19 | $31.19 | 832,722 | — | — |
| 2007-05-04 | $30.74 | $30.74 | 594,352 | — | — |
| 2007-05-03 | $30.38 | $30.38 | 453,024 | — | — |
| 2007-05-02 | $30.58 | $30.58 | 399,058 | — | — |
| 2007-05-01 | $30.38 | $30.38 | 584,551 | — | — |
| 2007-04-30 | $30.41 | $30.41 | 1,276,429 | — | — |
| 2007-04-27 | $30.28 | $30.28 | 956,505 | — | — |
| 2007-04-26 | $30.12 | $30.12 | 1,985,247 | — | — |
| 2007-04-25 | $29.13 | $29.13 | 935,814 | — | — |
| 2007-04-24 | $29.07 | $29.07 | 624,118 | — | — |
| 2007-04-23 | $29.16 | $29.16 | 952,149 | — | — |
| 2007-04-20 | $29.25 | $29.25 | 588,060 | — | — |
| 2007-04-19 | $29.27 | $29.27 | 870,837 | — | — |
| 2007-04-18 | $29.32 | $29.32 | 830,786 | — | — |
| 2007-04-17 | $29.58 | $29.58 | 799,205 | — | — |
| 2007-04-16 | $29.90 | $29.90 | 736,527 | — | — |
| 2007-04-13 | $29.67 | $29.67 | 394,823 | — | — |
| 2007-04-12 | $29.75 | $29.75 | 586,245 | — | — |
| 2007-04-11 | $29.35 | $29.35 | 1,080,772 | — | — |
| 2007-04-10 | $29.21 | $29.21 | 499,730 | — | — |
| 2007-04-09 | $29.36 | $29.36 | 332,145 | — | — |
| 2007-04-05 | $29.38 | $29.38 | 673,607 | — | — |
| 2007-04-04 | $29.26 | $29.26 | 612,986 | — | — |
| 2007-04-03 | $29.46 | $29.46 | 725,032 | — | — |
| 2007-04-02 | $29.33 | $29.33 | 917,180 | — | — |
| 2007-03-30 | $29.13 | $29.13 | 581,163 | — | — |
| 2007-03-29 | $29.14 | $29.14 | 639,969 | — | — |
| 2007-03-28 | $29.32 | $29.32 | 629,079 | — | — |
| 2007-03-27 | $29.09 | $29.09 | 571,120 | — | — |
| 2007-03-26 | $29.19 | $29.19 | 797,390 | — | — |
| 2007-03-23 | $28.94 | $28.94 | 674,817 | — | — |
| 2007-03-22 | $28.93 | $28.93 | 1,988,514 | — | — |
| 2007-03-21 | $28.25 | $28.25 | 2,108,546 | — | — |
| 2007-03-20 | $27.99 | $27.99 | 5,192,957 | — | — |
| 2007-03-19 | $28.74 | $28.74 | 10,216,151 | — | — |
| 2007-03-16 | $30.41 | $30.41 | 282,535 | — | — |
| 2007-03-15 | $30.55 | $30.55 | 658,361 | — | — |
| 2007-03-14 | $30.37 | $30.37 | 827,277 | — | — |
| 2007-03-13 | $30.31 | $30.31 | 885,962 | — | — |
| 2007-03-12 | $30.40 | $30.40 | 430,155 | — | — |
| 2007-03-09 | $30.36 | $30.36 | 454,234 | — | — |
| 2007-03-08 | $30.38 | $30.38 | 1,040,116 | — | — |
| 2007-03-07 | $30.36 | $30.36 | 1,284,778 | — | — |
| 2007-03-06 | $30.13 | $30.13 | 988,207 | — | — |
| 2007-03-05 | $30.48 | $30.48 | 1,400,091 | — | — |
| 2007-03-02 | $30.68 | $30.68 | 544,379 | — | — |
| 2007-03-01 | $30.81 | $30.81 | 769,560 | — | — |
| 2007-02-28 | $30.75 | $30.75 | 790,977 | — | — |
| 2007-02-27 | $31.07 | $31.07 | 822,437 | — | — |
| 2007-02-26 | $31.56 | $31.56 | 749,716 | — | — |
| 2007-02-23 | $32.10 | $32.10 | 347,028 | — | — |
| 2007-02-22 | $32.10 | $32.10 | 409,343 | — | — |
| 2007-02-21 | $31.94 | $31.94 | 959,167 | — | — |
| 2007-02-20 | $31.74 | $31.74 | 948,035 | — | — |
| 2007-02-16 | $31.63 | $31.63 | 1,843,798 | — | — |
| 2007-02-15 | $31.64 | $31.64 | 708,939 | — | — |
| 2007-02-14 | $31.45 | $31.45 | 863,698 | — | — |
| 2007-02-13 | $31.29 | $31.29 | 653,400 | — | — |
| 2007-02-12 | $31.17 | $31.17 | 698,412 | — | — |
| 2007-02-09 | $30.83 | $30.83 | 446,369 | — | — |
| 2007-02-08 | $30.74 | $30.74 | 505,538 | — | — |
| 2007-02-07 | $30.81 | $30.81 | 699,380 | — | — |
| 2007-02-06 | $30.62 | $30.62 | 1,746,393 | — | — |
| 2007-02-05 | $30.70 | $30.70 | 3,396,107 | — | — |
| 2007-02-02 | $29.63 | $29.63 | 704,704 | — | — |
| 2007-02-01 | $29.53 | $29.53 | 764,115 | — | — |
| 2007-01-31 | $29.55 | $29.55 | 707,971 | — | — |
| 2007-01-30 | $29.32 | $29.32 | 541,354 | — | — |
| 2007-01-29 | $29.32 | $29.32 | 616,011 | — | — |
| 2007-01-26 | $29.44 | $29.44 | 699,138 | — | — |
| 2007-01-25 | $29.39 | $29.39 | 1,060,323 | — | — |
| 2007-01-24 | $29.80 | $29.80 | 806,586 | — | — |
| 2007-01-23 | $29.99 | $29.99 | 768,713 | — | — |
| 2007-01-22 | $30.04 | $30.04 | 655,457 | — | — |
| 2007-01-19 | $30.01 | $30.01 | 778,151 | — | — |
| 2007-01-18 | $29.86 | $29.86 | 756,613 | — | — |
| 2007-01-17 | $30.15 | $30.15 | 845,064 | — | — |
| 2007-01-16 | $30.48 | $30.48 | 735,559 | — | — |
| 2007-01-12 | $29.83 | $29.83 | 626,538 | — | — |
| 2007-01-11 | $29.96 | $29.96 | 930,369 | — | — |
| 2007-01-10 | $29.80 | $29.80 | 560,835 | — | — |
| 2007-01-09 | $29.81 | $29.81 | 707,366 | — | — |
| 2007-01-08 | $29.78 | $29.78 | 826,672 | — | — |
| 2007-01-05 | $29.71 | $29.71 | 1,002,606 | — | — |
| 2007-01-04 | $30.20 | $30.20 | 754,193 | — | — |
| 2007-01-03 | $30.06 | $30.06 | 1,051,732 | — | — |