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
- 1997-10-24 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 | $33.58 | $37.71 | 376,600 | — | — |
| 2007-12-28 | $33.86 | $38.02 | 407,500 | — | — |
| 2007-12-27 | $32.97 | $37.02 | 303,900 | — | — |
| 2007-12-26 | $33.09 | $37.16 | 347,400 | — | — |
| 2007-12-24 | $32.40 | $36.38 | 150,500 | — | — |
| 2007-12-21 | $32.52 | $36.52 | 669,700 | — | — |
| 2007-12-20 | $31.87 | $35.79 | 470,200 | — | — |
| 2007-12-19 | $31.26 | $35.10 | 477,400 | — | — |
| 2007-12-18 | $30.66 | $34.43 | 846,100 | — | — |
| 2007-12-17 | $30.48 | $34.23 | 505,900 | — | — |
| 2007-12-14 | $30.96 | $34.76 | 388,900 | — | — |
| 2007-12-13 | $31.50 | $35.37 | 565,300 | — | — |
| 2007-12-12 | $32.22 | $36.18 | 671,200 | — | — |
| 2007-12-11 | $31.75 | $35.65 | 446,500 | — | — |
| 2007-12-10 | $32.95 | $37.00 | 558,900 | — | — |
| 2007-12-07 | $32.59 | $36.59 | 1,053,800 | — | — |
| 2007-12-06 | $33.60 | $37.73 | 834,500 | — | — |
| 2007-12-05 | $32.69 | $36.71 | 1,132,700 | — | — |
| 2007-12-04 | $32.10 | $36.04 | 1,109,200 | — | — |
| 2007-12-03 | $31.16 | $34.99 | 844,300 | — | — |
| 2007-11-30 | $30.92 | $34.72 | 1,205,500 | — | — |
| 2007-11-29 | $29.83 | $33.50 | 1,518,800 | — | — |
| 2007-11-28 | $29.10 | $32.68 | 1,272,700 | — | — |
| 2007-11-27 | $28.50 | $32.00 | 504,000 | — | — |
| 2007-11-26 | $28.46 | $31.96 | 456,400 | — | — |
| 2007-11-23 | $28.64 | $32.16 | 97,900 | — | — |
| 2007-11-21 | $27.68 | $31.08 | 479,800 | — | — |
| 2007-11-20 | $28.77 | $32.31 | 946,700 | — | — |
| 2007-11-19 | $27.82 | $31.24 | 613,300 | — | — |
| 2007-11-16 | $28.99 | $32.55 | 790,200 | — | — |
| 2007-11-15 | $28.52 | $32.02 | 651,700 | — | — |
| 2007-11-14 | $28.51 | $32.01 | 718,600 | — | — |
| 2007-11-13 | $28.99 | $32.55 | 1,083,600 | — | — |
| 2007-11-12 | $28.81 | $32.35 | 1,275,900 | — | — |
| 2007-11-09 | $28.95 | $32.51 | 1,444,600 | — | — |
| 2007-11-08 | $28.61 | $32.13 | 1,562,200 | — | — |
| 2007-11-07 | $28.05 | $31.50 | 4,795,700 | — | — |
| 2007-11-06 | $28.97 | $32.53 | 1,099,100 | — | — |
| 2007-11-05 | $30.53 | $34.28 | 483,600 | — | — |
| 2007-11-02 | $30.78 | $34.56 | 698,500 | — | — |
| 2007-11-01 | $31.30 | $35.15 | 1,213,400 | — | — |
| 2007-10-31 | $36.28 | $40.74 | 693,000 | — | — |
| 2007-10-30 | $35.87 | $40.28 | 1,469,900 | — | — |
| 2007-10-29 | $34.67 | $38.93 | 606,600 | — | — |
| 2007-10-26 | $37.55 | $42.16 | 750,800 | — | — |
| 2007-10-25 | $35.63 | $40.01 | 507,200 | — | — |
| 2007-10-24 | $35.17 | $39.49 | 575,500 | — | — |
| 2007-10-23 | $34.59 | $38.84 | 572,700 | — | — |
| 2007-10-22 | $32.52 | $36.52 | 378,200 | — | — |
| 2007-10-19 | $30.73 | $34.51 | 310,400 | — | — |
| 2007-10-18 | $31.50 | $35.37 | 217,400 | — | — |
| 2007-10-17 | $31.50 | $35.37 | 669,300 | — | — |
| 2007-10-16 | $32.01 | $35.94 | 267,300 | — | — |
| 2007-10-15 | $31.54 | $35.42 | 264,100 | — | — |
| 2007-10-12 | $31.40 | $35.26 | 298,500 | — | — |
| 2007-10-11 | $31.27 | $35.11 | 278,200 | — | — |
| 2007-10-10 | $31.51 | $35.38 | 274,000 | — | — |
| 2007-10-09 | $31.75 | $35.65 | 370,000 | — | — |
| 2007-10-08 | $31.72 | $35.62 | 204,600 | — | — |
| 2007-10-05 | $31.96 | $35.89 | 293,000 | — | — |
| 2007-10-04 | $31.32 | $35.17 | 343,000 | — | — |
| 2007-10-03 | $31.24 | $35.08 | 459,300 | — | — |
| 2007-10-02 | $30.87 | $34.66 | 294,100 | — | — |
| 2007-10-01 | $29.77 | $33.43 | 458,200 | — | — |
| 2007-09-28 | $28.75 | $32.28 | 488,000 | — | — |
| 2007-09-27 | $29.15 | $32.73 | 552,200 | — | — |
| 2007-09-26 | $29.58 | $33.21 | 432,000 | — | — |
| 2007-09-25 | $29.34 | $32.95 | 256,200 | — | — |
| 2007-09-24 | $28.87 | $32.42 | 284,000 | — | — |
| 2007-09-21 | $28.34 | $31.82 | 355,400 | — | — |
| 2007-09-20 | $27.98 | $31.42 | 486,600 | — | — |
| 2007-09-19 | $28.74 | $32.27 | 867,400 | — | — |
| 2007-09-18 | $27.51 | $30.89 | 319,400 | — | — |
| 2007-09-17 | $27.38 | $30.74 | 775,300 | — | — |
| 2007-09-14 | $25.72 | $28.88 | 242,200 | — | — |
| 2007-09-13 | $25.86 | $29.04 | 160,000 | — | — |
| 2007-09-12 | $26.08 | $29.28 | 337,400 | — | — |
| 2007-09-11 | $26.05 | $29.25 | 534,700 | — | — |
| 2007-09-10 | $25.57 | $28.71 | 504,100 | — | — |
| 2007-09-07 | $25.14 | $28.23 | 257,600 | — | — |
| 2007-09-06 | $26.00 | $29.19 | 235,700 | — | — |
| 2007-09-05 | $25.83 | $29.00 | 511,200 | — | — |
| 2007-09-04 | $26.28 | $29.51 | 252,700 | — | — |
| 2007-08-31 | $26.33 | $29.57 | 234,700 | — | — |
| 2007-08-30 | $26.25 | $29.48 | 644,600 | — | — |
| 2007-08-29 | $26.53 | $29.79 | 435,300 | — | — |
| 2007-08-28 | $26.05 | $29.25 | 331,900 | — | — |
| 2007-08-27 | $26.18 | $29.40 | 319,000 | — | — |
| 2007-08-24 | $26.30 | $29.53 | 647,800 | — | — |
| 2007-08-23 | $26.30 | $29.53 | 301,100 | — | — |
| 2007-08-22 | $26.20 | $29.42 | 433,700 | — | — |
| 2007-08-21 | $25.80 | $28.97 | 307,000 | — | — |
| 2007-08-20 | $25.52 | $28.66 | 411,800 | — | — |
| 2007-08-17 | $24.92 | $27.98 | 270,100 | — | — |
| 2007-08-16 | $25.02 | $28.09 | 350,300 | — | — |
| 2007-08-15 | $24.51 | $27.52 | 310,000 | — | — |
| 2007-08-14 | $25.32 | $28.43 | 289,800 | — | — |
| 2007-08-13 | $25.77 | $28.94 | 757,300 | — | — |
| 2007-08-10 | $27.21 | $30.55 | 841,100 | — | — |
| 2007-08-09 | $23.40 | $26.28 | 758,600 | — | — |
| 2007-08-08 | $25.18 | $28.27 | 1,001,000 | — | — |
| 2007-08-07 | $27.48 | $30.86 | 1,112,600 | — | — |
| 2007-08-06 | $27.20 | $30.54 | 1,623,000 | — | — |
| 2007-08-03 | $25.38 | $28.50 | 554,700 | — | — |
| 2007-08-02 | $27.75 | $31.16 | 770,700 | — | — |
| 2007-08-01 | $25.94 | $29.13 | 678,100 | — | — |
| 2007-07-31 | $25.65 | $28.80 | 908,900 | — | — |
| 2007-07-30 | $22.86 | $25.67 | 305,300 | — | — |
| 2007-07-27 | $22.52 | $25.29 | 221,400 | — | — |
| 2007-07-26 | $23.53 | $26.42 | 254,400 | — | — |
| 2007-07-25 | $24.51 | $27.52 | 234,000 | — | — |
| 2007-07-24 | $24.44 | $27.44 | 233,800 | — | — |
| 2007-07-23 | $25.90 | $29.08 | 490,300 | — | — |
| 2007-07-20 | $25.28 | $28.39 | 448,700 | — | — |
| 2007-07-19 | $25.48 | $28.61 | 176,700 | — | — |
| 2007-07-18 | $25.20 | $28.30 | 392,000 | — | — |
| 2007-07-17 | $25.45 | $28.58 | 265,900 | — | — |
| 2007-07-16 | $25.43 | $28.55 | 213,800 | — | — |
| 2007-07-13 | $25.68 | $28.84 | 190,100 | — | — |
| 2007-07-12 | $25.80 | $28.97 | 222,800 | — | — |
| 2007-07-11 | $25.11 | $28.20 | 182,700 | — | — |
| 2007-07-10 | $25.00 | $28.07 | 215,000 | — | — |
| 2007-07-09 | $25.57 | $28.71 | 415,400 | — | — |
| 2007-07-06 | $25.54 | $28.68 | 546,200 | — | — |
| 2007-07-05 | $25.75 | $28.91 | 185,000 | — | — |
| 2007-07-03 | $25.77 | $28.94 | 131,300 | — | — |
| 2007-07-02 | $25.80 | $28.97 | 465,700 | — | — |
| 2007-06-29 | $25.05 | $28.13 | 310,100 | — | — |
| 2007-06-28 | $25.19 | $28.29 | 196,300 | — | — |
| 2007-06-27 | $25.05 | $28.13 | 242,800 | — | — |
| 2007-06-26 | $25.15 | $28.24 | 451,800 | — | — |
| 2007-06-25 | $24.28 | $27.26 | 386,700 | — | — |
| 2007-06-22 | $23.76 | $26.68 | 1,777,800 | — | — |
| 2007-06-21 | $23.28 | $26.14 | 246,800 | — | — |
| 2007-06-20 | $23.06 | $25.89 | 146,200 | — | — |
| 2007-06-19 | $23.39 | $26.26 | 107,900 | — | — |
| 2007-06-18 | $23.83 | $26.76 | 129,200 | — | — |
| 2007-06-15 | $24.00 | $26.95 | 71,800 | — | — |
| 2007-06-14 | $23.76 | $26.68 | 80,400 | — | — |
| 2007-06-13 | $23.92 | $26.86 | 106,100 | — | — |
| 2007-06-12 | $24.16 | $27.13 | 152,700 | — | — |
| 2007-06-11 | $24.65 | $27.68 | 165,300 | — | — |
| 2007-06-08 | $24.31 | $27.30 | 316,000 | — | — |
| 2007-06-07 | $23.96 | $26.90 | 245,200 | — | — |
| 2007-06-06 | $24.86 | $27.91 | 117,800 | — | — |
| 2007-06-05 | $25.01 | $28.08 | 263,600 | — | — |
| 2007-06-04 | $25.66 | $28.81 | 367,400 | — | — |
| 2007-06-01 | $24.82 | $27.87 | 203,300 | — | — |
| 2007-05-31 | $24.33 | $27.32 | 322,400 | — | — |
| 2007-05-30 | $24.37 | $27.36 | 336,900 | — | — |
| 2007-05-29 | $24.37 | $27.36 | 447,200 | — | — |
| 2007-05-25 | $24.09 | $27.05 | 74,500 | — | — |
| 2007-05-24 | $23.87 | $26.80 | 294,700 | — | — |
| 2007-05-23 | $23.51 | $26.40 | 158,000 | — | — |
| 2007-05-22 | $23.80 | $26.72 | 96,800 | — | — |
| 2007-05-21 | $23.86 | $26.79 | 156,700 | — | — |
| 2007-05-18 | $23.63 | $26.53 | 146,900 | — | — |
| 2007-05-17 | $23.98 | $26.93 | 125,700 | — | — |
| 2007-05-16 | $23.62 | $26.52 | 749,200 | — | — |
| 2007-05-15 | $23.50 | $26.39 | 176,400 | — | — |
| 2007-05-14 | $23.50 | $26.39 | 365,200 | — | — |
| 2007-05-11 | $23.63 | $26.53 | 186,100 | — | — |
| 2007-05-10 | $23.79 | $26.71 | 200,000 | — | — |
| 2007-05-09 | $23.88 | $26.81 | 182,900 | — | — |
| 2007-05-08 | $24.12 | $27.08 | 417,000 | — | — |
| 2007-05-07 | $23.95 | $26.89 | 591,500 | — | — |
| 2007-05-04 | $23.06 | $25.89 | 138,500 | — | — |
| 2007-05-03 | $23.22 | $26.07 | 205,200 | — | — |
| 2007-05-02 | $23.58 | $26.48 | 540,000 | — | — |
| 2007-05-01 | $24.87 | $27.93 | 1,394,500 | — | — |
| 2007-04-30 | $20.37 | $22.87 | 329,700 | — | — |
| 2007-04-27 | $19.80 | $22.23 | 86,700 | — | — |
| 2007-04-26 | $19.71 | $22.13 | 95,500 | — | — |
| 2007-04-25 | $19.74 | $22.17 | 134,000 | — | — |
| 2007-04-24 | $19.10 | $21.45 | 110,400 | — | — |
| 2007-04-23 | $19.63 | $22.04 | 64,400 | — | — |
| 2007-04-20 | $19.59 | $22.00 | 107,800 | — | — |
| 2007-04-19 | $19.50 | $21.90 | 57,600 | — | — |
| 2007-04-18 | $19.42 | $21.81 | 30,100 | — | — |
| 2007-04-17 | $19.52 | $21.92 | 54,400 | — | — |
| 2007-04-16 | $19.74 | $22.17 | 53,700 | — | — |
| 2007-04-13 | $19.87 | $22.31 | 44,500 | — | — |
| 2007-04-12 | $19.52 | $21.92 | 109,300 | — | — |
| 2007-04-11 | $19.63 | $22.04 | 127,900 | — | — |
| 2007-04-10 | $19.58 | $21.99 | 102,200 | — | — |
| 2007-04-09 | $19.78 | $22.21 | 59,900 | — | — |
| 2007-04-05 | $19.99 | $22.45 | 71,000 | — | — |
| 2007-04-04 | $19.80 | $22.23 | 40,100 | — | — |
| 2007-04-03 | $19.96 | $22.41 | 114,800 | — | — |
| 2007-04-02 | $19.74 | $22.17 | 115,600 | — | — |
| 2007-03-30 | $20.05 | $22.51 | 173,400 | — | — |
| 2007-03-29 | $19.80 | $22.23 | 100,400 | — | — |
| 2007-03-28 | $19.90 | $22.35 | 85,600 | — | — |
| 2007-03-27 | $19.72 | $22.14 | 54,400 | — | — |
| 2007-03-26 | $19.76 | $22.19 | 109,300 | — | — |
| 2007-03-23 | $19.82 | $22.26 | 144,400 | — | — |
| 2007-03-22 | $19.93 | $22.38 | 206,700 | — | — |
| 2007-03-21 | $19.85 | $22.29 | 229,500 | — | — |
| 2007-03-20 | $19.10 | $21.45 | 96,800 | — | — |
| 2007-03-19 | $18.96 | $21.29 | 129,900 | — | — |
| 2007-03-16 | $18.86 | $21.18 | 153,100 | — | — |
| 2007-03-15 | $18.97 | $21.30 | 84,200 | — | — |
| 2007-03-14 | $18.86 | $21.18 | 294,600 | — | — |
| 2007-03-13 | $18.48 | $20.75 | 259,500 | — | — |
| 2007-03-12 | $19.09 | $21.44 | 255,400 | — | — |
| 2007-03-09 | $19.54 | $21.94 | 220,900 | — | — |
| 2007-03-08 | $19.92 | $22.37 | 280,300 | — | — |
| 2007-03-07 | $19.32 | $21.69 | 254,200 | — | — |
| 2007-03-06 | $19.26 | $21.63 | 405,300 | — | — |
| 2007-03-05 | $18.39 | $20.65 | 186,200 | — | — |
| 2007-03-02 | $18.54 | $20.82 | 284,400 | — | — |
| 2007-03-01 | $17.98 | $20.19 | 514,200 | — | — |
| 2007-02-28 | $17.76 | $19.94 | 478,600 | — | — |
| 2007-02-27 | $16.51 | $18.54 | 333,400 | — | — |
| 2007-02-26 | $16.42 | $18.44 | 155,400 | — | — |
| 2007-02-23 | $16.49 | $18.52 | 216,700 | — | — |
| 2007-02-22 | $16.77 | $18.83 | 97,400 | — | — |
| 2007-02-21 | $16.81 | $18.88 | 63,200 | — | — |
| 2007-02-20 | $16.82 | $18.89 | 151,100 | — | — |
| 2007-02-16 | $16.47 | $18.49 | 55,100 | — | — |
| 2007-02-15 | $16.44 | $18.46 | 160,300 | — | — |
| 2007-02-14 | $16.36 | $18.37 | 240,700 | — | — |
| 2007-02-13 | $16.14 | $18.12 | 96,000 | — | — |
| 2007-02-12 | $16.06 | $18.03 | 119,400 | — | — |
| 2007-02-09 | $15.97 | $17.93 | 134,600 | — | — |
| 2007-02-08 | $15.87 | $17.82 | 113,400 | — | — |
| 2007-02-07 | $15.83 | $17.78 | 149,800 | — | — |
| 2007-02-06 | $15.72 | $17.65 | 131,000 | — | — |
| 2007-02-05 | $15.61 | $17.53 | 75,200 | — | — |
| 2007-02-02 | $15.58 | $17.49 | 152,600 | — | — |
| 2007-02-01 | $15.41 | $17.30 | 265,300 | — | — |
| 2007-01-31 | $15.40 | $17.29 | 191,800 | — | — |
| 2007-01-30 | $15.44 | $17.34 | 344,900 | — | — |
| 2007-01-29 | $15.23 | $17.10 | 371,100 | — | — |
| 2007-01-26 | $15.14 | $17.00 | 193,300 | — | — |
| 2007-01-25 | $15.01 | $16.85 | 288,900 | — | — |
| 2007-01-24 | $14.82 | $16.64 | 164,000 | — | — |
| 2007-01-23 | $14.87 | $16.70 | 125,300 | — | — |
| 2007-01-22 | $14.77 | $16.58 | 146,400 | — | — |
| 2007-01-19 | $14.65 | $16.45 | 127,600 | — | — |
| 2007-01-18 | $14.79 | $16.61 | 134,400 | — | — |
| 2007-01-17 | $14.91 | $16.74 | 176,200 | — | — |
| 2007-01-16 | $14.89 | $16.72 | 170,300 | — | — |
| 2007-01-12 | $14.90 | $16.73 | 142,400 | — | — |
| 2007-01-11 | $14.88 | $16.71 | 263,000 | — | — |
| 2007-01-10 | $14.58 | $16.37 | 117,700 | — | — |
| 2007-01-09 | $14.52 | $16.30 | 63,900 | — | — |
| 2007-01-08 | $14.51 | $16.29 | 160,100 | — | — |
| 2007-01-05 | $14.62 | $16.42 | 230,800 | — | — |
| 2007-01-04 | $14.99 | $16.83 | 132,800 | — | — |
| 2007-01-03 | $14.99 | $16.83 | 225,600 | — | — |