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
- 1995-01-10 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 | $23.63 | $23.63 | 846,600 | — | — |
| 2007-12-28 | $24.54 | $24.54 | 638,300 | — | — |
| 2007-12-27 | $25.05 | $25.05 | 707,100 | — | — |
| 2007-12-26 | $25.93 | $25.93 | 720,100 | — | — |
| 2007-12-24 | $26.70 | $26.70 | 257,000 | — | — |
| 2007-12-21 | $26.51 | $26.51 | 1,018,100 | — | — |
| 2007-12-20 | $25.47 | $25.47 | 664,000 | — | — |
| 2007-12-19 | $24.72 | $24.72 | 1,090,400 | — | — |
| 2007-12-18 | $25.55 | $25.55 | 907,400 | — | — |
| 2007-12-17 | $24.59 | $24.59 | 957,000 | — | — |
| 2007-12-14 | $25.51 | $25.51 | 997,700 | — | — |
| 2007-12-13 | $25.40 | $25.40 | 997,200 | — | — |
| 2007-12-12 | $25.82 | $25.82 | 696,800 | — | — |
| 2007-12-11 | $25.72 | $25.72 | 861,200 | — | — |
| 2007-12-10 | $27.46 | $27.46 | 599,800 | — | — |
| 2007-12-07 | $27.35 | $27.35 | 536,000 | — | — |
| 2007-12-06 | $28.00 | $28.00 | 753,500 | — | — |
| 2007-12-05 | $27.15 | $27.15 | 1,042,100 | — | — |
| 2007-12-04 | $25.87 | $25.87 | 727,900 | — | — |
| 2007-12-03 | $25.61 | $25.61 | 864,700 | — | — |
| 2007-11-30 | $26.64 | $26.64 | 1,097,600 | — | — |
| 2007-11-29 | $26.26 | $26.26 | 1,049,000 | — | — |
| 2007-11-28 | $26.54 | $26.54 | 1,541,900 | — | — |
| 2007-11-27 | $24.75 | $24.75 | 1,592,800 | — | — |
| 2007-11-26 | $23.52 | $23.52 | 672,900 | — | — |
| 2007-11-23 | $24.77 | $24.77 | 228,000 | — | — |
| 2007-11-21 | $24.14 | $24.14 | 726,500 | — | — |
| 2007-11-20 | $24.67 | $24.67 | 1,469,800 | — | — |
| 2007-11-19 | $24.98 | $24.98 | 1,997,800 | — | — |
| 2007-11-16 | $27.36 | $27.36 | 996,900 | — | — |
| 2007-11-15 | $27.40 | $27.40 | 882,700 | — | — |
| 2007-11-14 | $28.16 | $28.16 | 1,065,700 | — | — |
| 2007-11-13 | $28.54 | $28.54 | 1,046,100 | — | — |
| 2007-11-12 | $27.68 | $27.68 | 945,900 | — | — |
| 2007-11-09 | $28.50 | $28.50 | 1,548,900 | — | — |
| 2007-11-08 | $29.54 | $29.54 | 1,049,200 | — | — |
| 2007-11-07 | $30.39 | $30.39 | 984,000 | — | — |
| 2007-11-06 | $32.57 | $32.57 | 922,500 | — | — |
| 2007-11-05 | $31.26 | $31.26 | 866,100 | — | — |
| 2007-11-02 | $32.02 | $32.02 | 852,800 | — | — |
| 2007-11-01 | $32.51 | $32.51 | 961,500 | — | — |
| 2007-10-31 | $34.43 | $34.43 | 934,700 | — | — |
| 2007-10-30 | $33.00 | $33.00 | 826,500 | — | — |
| 2007-10-29 | $34.17 | $34.17 | 880,300 | — | — |
| 2007-10-26 | $34.49 | $34.49 | 1,249,200 | — | — |
| 2007-10-25 | $33.90 | $33.90 | 2,549,600 | — | — |
| 2007-10-24 | $31.12 | $31.12 | 1,106,500 | — | — |
| 2007-10-23 | $31.46 | $31.46 | 644,000 | — | — |
| 2007-10-22 | $31.08 | $31.08 | 811,000 | — | — |
| 2007-10-19 | $30.53 | $30.53 | 1,040,600 | — | — |
| 2007-10-18 | $32.56 | $32.56 | 939,000 | — | — |
| 2007-10-17 | $30.99 | $30.99 | 683,400 | — | — |
| 2007-10-16 | $30.78 | $30.78 | 616,700 | — | — |
| 2007-10-15 | $31.54 | $31.54 | 734,200 | — | — |
| 2007-10-12 | $32.48 | $32.48 | 641,900 | — | — |
| 2007-10-11 | $31.48 | $31.48 | 1,021,000 | — | — |
| 2007-10-10 | $31.13 | $31.13 | 809,000 | — | — |
| 2007-10-09 | $30.64 | $30.64 | 628,900 | — | — |
| 2007-10-08 | $30.95 | $30.95 | 528,500 | — | — |
| 2007-10-05 | $30.81 | $30.81 | 1,108,900 | — | — |
| 2007-10-04 | $29.93 | $29.93 | 1,962,400 | — | — |
| 2007-10-03 | $30.42 | $30.42 | 881,800 | — | — |
| 2007-10-02 | $31.36 | $31.36 | 584,500 | — | — |
| 2007-10-01 | $31.50 | $31.50 | 697,900 | — | — |
| 2007-09-28 | $31.36 | $31.36 | 541,900 | — | — |
| 2007-09-27 | $31.14 | $31.14 | 362,500 | — | — |
| 2007-09-26 | $31.36 | $31.36 | 442,600 | — | — |
| 2007-09-25 | $30.62 | $30.62 | 1,183,100 | — | — |
| 2007-09-24 | $31.89 | $31.89 | 752,600 | — | — |
| 2007-09-21 | $32.65 | $32.65 | 820,100 | — | — |
| 2007-09-20 | $32.07 | $32.07 | 855,200 | — | — |
| 2007-09-19 | $33.24 | $33.24 | 1,563,600 | — | — |
| 2007-09-18 | $31.76 | $31.76 | 1,202,300 | — | — |
| 2007-09-17 | $30.02 | $30.02 | 911,800 | — | — |
| 2007-09-14 | $30.21 | $30.21 | 618,600 | — | — |
| 2007-09-13 | $30.70 | $30.70 | 1,474,900 | — | — |
| 2007-09-12 | $29.46 | $29.46 | 912,500 | — | — |
| 2007-09-11 | $28.32 | $28.32 | 917,400 | — | — |
| 2007-09-10 | $27.98 | $27.98 | 1,104,700 | — | — |
| 2007-09-07 | $29.40 | $29.40 | 574,200 | — | — |
| 2007-09-06 | $30.39 | $30.39 | 624,000 | — | — |
| 2007-09-05 | $29.93 | $29.93 | 753,300 | — | — |
| 2007-09-04 | $31.10 | $31.10 | 530,700 | — | — |
| 2007-08-31 | $31.35 | $31.35 | 372,700 | — | — |
| 2007-08-30 | $30.90 | $30.90 | 462,900 | — | — |
| 2007-08-29 | $30.83 | $30.83 | 924,100 | — | — |
| 2007-08-28 | $30.76 | $30.76 | 578,800 | — | — |
| 2007-08-27 | $32.28 | $32.28 | 441,000 | — | — |
| 2007-08-24 | $32.61 | $32.61 | 742,300 | — | — |
| 2007-08-23 | $31.69 | $31.69 | 839,800 | — | — |
| 2007-08-22 | $32.15 | $32.15 | 1,474,400 | — | — |
| 2007-08-21 | $29.99 | $29.99 | 1,058,400 | — | — |
| 2007-08-20 | $30.12 | $30.12 | 911,300 | — | — |
| 2007-08-17 | $28.22 | $28.22 | 1,644,400 | — | — |
| 2007-08-16 | $28.98 | $28.98 | 1,565,400 | — | — |
| 2007-08-15 | $30.09 | $30.09 | 1,096,700 | — | — |
| 2007-08-14 | $30.57 | $30.57 | 1,224,900 | — | — |
| 2007-08-13 | $33.04 | $33.04 | 1,243,400 | — | — |
| 2007-08-10 | $31.90 | $31.90 | 2,401,600 | — | — |
| 2007-08-09 | $29.80 | $29.80 | 3,281,100 | — | — |
| 2007-08-08 | $30.35 | $30.35 | 2,249,500 | — | — |
| 2007-08-07 | $31.36 | $31.36 | 1,363,600 | — | — |
| 2007-08-06 | $31.43 | $31.43 | 1,433,900 | — | — |
| 2007-08-03 | $33.41 | $33.41 | 1,447,500 | — | — |
| 2007-08-02 | $36.24 | $36.24 | 573,300 | — | — |
| 2007-08-01 | $36.10 | $36.10 | 879,800 | — | — |
| 2007-07-31 | $35.90 | $35.90 | 901,900 | — | — |
| 2007-07-30 | $36.16 | $36.16 | 796,500 | — | — |
| 2007-07-27 | $35.25 | $35.25 | 722,700 | — | — |
| 2007-07-26 | $36.50 | $36.50 | 960,300 | — | — |
| 2007-07-25 | $35.82 | $35.82 | 732,200 | — | — |
| 2007-07-24 | $35.48 | $35.48 | 708,500 | — | — |
| 2007-07-23 | $36.48 | $36.48 | 415,300 | — | — |
| 2007-07-20 | $36.93 | $36.93 | 732,100 | — | — |
| 2007-07-19 | $38.04 | $38.04 | 306,200 | — | — |
| 2007-07-18 | $37.78 | $37.78 | 479,900 | — | — |
| 2007-07-17 | $38.31 | $38.31 | 421,000 | — | — |
| 2007-07-16 | $37.81 | $37.81 | 405,700 | — | — |
| 2007-07-13 | $37.97 | $37.97 | 422,600 | — | — |
| 2007-07-12 | $37.73 | $37.73 | 645,100 | — | — |
| 2007-07-11 | $36.26 | $36.26 | 540,900 | — | — |
| 2007-07-10 | $35.54 | $35.54 | 776,100 | — | — |
| 2007-07-09 | $37.36 | $37.35 | 731,400 | — | — |
| 2007-07-06 | $37.63 | $37.62 | 458,200 | — | — |
| 2007-07-05 | $37.24 | $37.24 | 361,200 | — | — |
| 2007-07-03 | $37.17 | $37.17 | 156,000 | — | — |
| 2007-07-02 | $37.29 | $37.29 | 584,400 | — | — |
| 2007-06-29 | $36.45 | $36.45 | 597,400 | — | — |
| 2007-06-28 | $36.42 | $36.42 | 508,000 | — | — |
| 2007-06-27 | $36.90 | $36.89 | 700,000 | — | — |
| 2007-06-26 | $35.87 | $35.86 | 727,600 | — | — |
| 2007-06-25 | $36.40 | $36.40 | 993,800 | — | — |
| 2007-06-22 | $36.58 | $36.58 | 865,200 | — | — |
| 2007-06-21 | $36.57 | $36.57 | 587,400 | — | — |
| 2007-06-20 | $36.04 | $36.03 | 756,200 | — | — |
| 2007-06-19 | $36.57 | $36.57 | 605,600 | — | — |
| 2007-06-18 | $36.96 | $36.95 | 915,200 | — | — |
| 2007-06-15 | $36.92 | $36.92 | 1,265,600 | — | — |
| 2007-06-14 | $36.00 | $36.00 | 748,800 | — | — |
| 2007-06-13 | $35.76 | $35.75 | 710,000 | — | — |
| 2007-06-12 | $35.23 | $35.23 | 1,333,000 | — | — |
| 2007-06-11 | $35.05 | $35.05 | 2,471,800 | — | — |
| 2007-06-08 | $32.34 | $32.34 | 281,400 | — | — |
| 2007-06-07 | $31.82 | $31.82 | 570,400 | — | — |
| 2007-06-06 | $32.79 | $32.78 | 501,000 | — | — |
| 2007-06-05 | $33.02 | $33.02 | 506,200 | — | — |
| 2007-06-04 | $32.92 | $32.92 | 267,400 | — | — |
| 2007-06-01 | $32.75 | $32.75 | 1,014,800 | — | — |
| 2007-05-31 | $32.79 | $32.79 | 529,800 | — | — |
| 2007-05-30 | $33.04 | $33.04 | 552,600 | — | — |
| 2007-05-29 | $32.72 | $32.73 | 1,003,000 | — | — |
| 2007-05-25 | $31.74 | $31.74 | 418,000 | — | — |
| 2007-05-24 | $31.50 | $31.50 | 680,000 | — | — |
| 2007-05-23 | $31.55 | $31.55 | 569,000 | — | — |
| 2007-05-22 | $32.20 | $32.20 | 672,200 | — | — |
| 2007-05-21 | $31.86 | $31.86 | 471,800 | — | — |
| 2007-05-18 | $31.93 | $31.93 | 303,000 | — | — |
| 2007-05-17 | $32.11 | $32.10 | 338,400 | — | — |
| 2007-05-16 | $32.16 | $32.16 | 367,000 | — | — |
| 2007-05-15 | $31.62 | $31.61 | 562,200 | — | — |
| 2007-05-14 | $31.85 | $31.85 | 354,000 | — | — |
| 2007-05-11 | $32.19 | $32.18 | 270,000 | — | — |
| 2007-05-10 | $31.53 | $31.52 | 544,600 | — | — |
| 2007-05-09 | $32.15 | $32.15 | 382,000 | — | — |
| 2007-05-08 | $31.58 | $31.58 | 644,800 | — | — |
| 2007-05-07 | $31.92 | $31.92 | 267,200 | — | — |
| 2007-05-04 | $32.13 | $32.13 | 706,400 | — | — |
| 2007-05-03 | $32.05 | $32.05 | 412,600 | — | — |
| 2007-05-02 | $32.04 | $32.04 | 454,800 | — | — |
| 2007-05-01 | $31.75 | $31.75 | 552,800 | — | — |
| 2007-04-30 | $31.34 | $31.34 | 465,000 | — | — |
| 2007-04-27 | $32.22 | $32.22 | 420,800 | — | — |
| 2007-04-26 | $32.54 | $32.54 | 708,600 | — | — |
| 2007-04-25 | $32.88 | $32.87 | 330,800 | — | — |
| 2007-04-24 | $32.35 | $32.35 | 456,000 | — | — |
| 2007-04-23 | $32.52 | $32.52 | 431,400 | — | — |
| 2007-04-20 | $32.69 | $32.68 | 297,400 | — | — |
| 2007-04-19 | $32.13 | $32.12 | 288,400 | — | — |
| 2007-04-18 | $32.17 | $32.16 | 268,400 | — | — |
| 2007-04-17 | $32.48 | $32.48 | 383,400 | — | — |
| 2007-04-16 | $32.23 | $32.23 | 439,200 | — | — |
| 2007-04-13 | $31.80 | $31.80 | 923,000 | — | — |
| 2007-04-12 | $31.40 | $31.39 | 317,400 | — | — |
| 2007-04-11 | $31.04 | $31.03 | 272,000 | — | — |
| 2007-04-10 | $31.22 | $31.22 | 361,400 | — | — |
| 2007-04-09 | $30.85 | $30.85 | 454,400 | — | — |
| 2007-04-05 | $30.51 | $30.51 | 603,800 | — | — |
| 2007-04-04 | $30.47 | $30.47 | 1,193,000 | — | — |
| 2007-04-03 | $29.10 | $29.10 | 794,000 | — | — |
| 2007-04-02 | $29.76 | $29.76 | 230,200 | — | — |
| 2007-03-30 | $29.49 | $29.49 | 526,200 | — | — |
| 2007-03-29 | $29.80 | $29.80 | 320,200 | — | — |
| 2007-03-28 | $29.76 | $29.76 | 796,600 | — | — |
| 2007-03-27 | $29.97 | $29.97 | 382,600 | — | — |
| 2007-03-26 | $30.36 | $30.36 | 604,000 | — | — |
| 2007-03-23 | $30.54 | $30.54 | 314,200 | — | — |
| 2007-03-22 | $30.42 | $30.41 | 516,800 | — | — |
| 2007-03-21 | $30.25 | $30.24 | 738,600 | — | — |
| 2007-03-20 | $29.42 | $29.41 | 282,600 | — | — |
| 2007-03-19 | $29.53 | $29.52 | 505,800 | — | — |
| 2007-03-16 | $29.01 | $29.01 | 849,800 | — | — |
| 2007-03-15 | $28.87 | $28.86 | 303,400 | — | — |
| 2007-03-14 | $29.07 | $29.07 | 407,600 | — | — |
| 2007-03-13 | $28.83 | $28.82 | 427,000 | — | — |
| 2007-03-12 | $29.64 | $29.64 | 334,000 | — | — |
| 2007-03-09 | $29.93 | $29.93 | 335,400 | — | — |
| 2007-03-08 | $29.83 | $29.83 | 367,000 | — | — |
| 2007-03-07 | $29.57 | $29.56 | 357,200 | — | — |
| 2007-03-06 | $29.69 | $29.69 | 562,000 | — | — |
| 2007-03-05 | $28.69 | $28.69 | 546,000 | — | — |
| 2007-03-02 | $28.96 | $28.95 | 478,400 | — | — |
| 2007-03-01 | $29.81 | $29.81 | 635,200 | — | — |
| 2007-02-28 | $30.00 | $30.00 | 604,600 | — | — |
| 2007-02-27 | $30.38 | $30.38 | 1,091,800 | — | — |
| 2007-02-26 | $30.78 | $30.77 | 325,200 | — | — |
| 2007-02-23 | $30.77 | $30.77 | 475,800 | — | — |
| 2007-02-22 | $31.00 | $31.00 | 1,250,800 | — | — |
| 2007-02-21 | $30.64 | $30.63 | 580,000 | — | — |
| 2007-02-20 | $30.08 | $30.08 | 336,400 | — | — |
| 2007-02-16 | $30.31 | $30.30 | 311,600 | — | — |
| 2007-02-15 | $29.97 | $29.97 | 370,800 | — | — |
| 2007-02-14 | $29.62 | $29.61 | 437,600 | — | — |
| 2007-02-13 | $29.60 | $29.60 | 274,000 | — | — |
| 2007-02-12 | $29.45 | $29.45 | 332,000 | — | — |
| 2007-02-09 | $29.56 | $29.55 | 247,800 | — | — |
| 2007-02-08 | $30.00 | $30.00 | 528,000 | — | — |
| 2007-02-07 | $30.16 | $30.15 | 312,600 | — | — |
| 2007-02-06 | $29.75 | $29.74 | 422,800 | — | — |
| 2007-02-05 | $29.61 | $29.61 | 385,600 | — | — |
| 2007-02-02 | $30.33 | $30.32 | 684,600 | — | — |
| 2007-02-01 | $29.80 | $29.79 | 654,800 | — | — |
| 2007-01-31 | $28.71 | $28.71 | 437,400 | — | — |
| 2007-01-30 | $28.68 | $28.68 | 402,600 | — | — |
| 2007-01-29 | $28.65 | $28.65 | 637,200 | — | — |
| 2007-01-26 | $28.74 | $28.74 | 316,800 | — | — |
| 2007-01-25 | $28.82 | $28.82 | 437,600 | — | — |
| 2007-01-24 | $29.12 | $29.12 | 503,600 | — | — |
| 2007-01-23 | $29.22 | $29.22 | 305,400 | — | — |
| 2007-01-22 | $28.58 | $28.58 | 399,000 | — | — |
| 2007-01-19 | $28.92 | $28.92 | 226,000 | — | — |
| 2007-01-18 | $28.57 | $28.57 | 382,600 | — | — |
| 2007-01-17 | $28.94 | $28.94 | 767,400 | — | — |
| 2007-01-16 | $28.58 | $28.58 | 515,000 | — | — |
| 2007-01-12 | $28.37 | $28.37 | 303,200 | — | — |
| 2007-01-11 | $28.15 | $28.15 | 331,800 | — | — |
| 2007-01-10 | $27.75 | $27.75 | 378,600 | — | — |
| 2007-01-09 | $27.80 | $27.80 | 533,800 | — | — |
| 2007-01-08 | $27.71 | $27.71 | 575,200 | — | — |
| 2007-01-05 | $27.50 | $27.50 | 601,600 | — | — |
| 2007-01-04 | $27.66 | $27.66 | 512,200 | — | — |
| 2007-01-03 | $28.13 | $28.13 | 683,800 | — | — |