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
- 2000-07-24 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 | $34.01 | $34.21 | 348,500 | — | — |
| 2007-12-28 | $34.60 | $34.81 | 530,200 | — | — |
| 2007-12-27 | $32.95 | $33.15 | 360,500 | — | — |
| 2007-12-26 | $34.49 | $34.69 | 369,200 | — | — |
| 2007-12-24 | $34.33 | $34.53 | 199,800 | — | — |
| 2007-12-21 | $34.46 | $34.66 | 697,900 | — | — |
| 2007-12-20 | $34.50 | $34.70 | 697,900 | — | — |
| 2007-12-19 | $32.75 | $32.94 | 1,338,600 | — | — |
| 2007-12-18 | $30.75 | $30.93 | 389,600 | — | — |
| 2007-12-17 | $30.70 | $30.88 | 684,300 | — | — |
| 2007-12-14 | $30.85 | $31.03 | 276,300 | — | — |
| 2007-12-13 | $31.99 | $32.18 | 299,000 | — | — |
| 2007-12-12 | $32.24 | $32.43 | 254,300 | — | — |
| 2007-12-11 | $32.04 | $32.23 | 473,500 | — | — |
| 2007-12-10 | $32.84 | $33.04 | 313,100 | — | — |
| 2007-12-07 | $32.43 | $32.62 | 286,800 | — | — |
| 2007-12-06 | $32.48 | $32.67 | 519,000 | — | — |
| 2007-12-05 | $31.17 | $31.36 | 409,300 | — | — |
| 2007-12-04 | $30.20 | $30.38 | 239,600 | — | — |
| 2007-12-03 | $30.42 | $30.60 | 333,000 | — | — |
| 2007-11-30 | $31.67 | $31.86 | 498,800 | — | — |
| 2007-11-29 | $31.35 | $31.54 | 352,800 | — | — |
| 2007-11-28 | $30.89 | $31.07 | 292,800 | — | — |
| 2007-11-27 | $29.71 | $29.89 | 395,500 | — | — |
| 2007-11-26 | $29.45 | $29.62 | 300,900 | — | — |
| 2007-11-23 | $30.63 | $30.81 | 72,500 | — | — |
| 2007-11-21 | $30.03 | $30.21 | 328,900 | — | — |
| 2007-11-20 | $30.77 | $30.95 | 369,000 | — | — |
| 2007-11-19 | $30.13 | $30.31 | 545,900 | — | — |
| 2007-11-16 | $30.68 | $30.86 | 983,300 | — | — |
| 2007-11-15 | $32.54 | $32.73 | 531,600 | — | — |
| 2007-11-14 | $33.84 | $34.04 | 332,100 | — | — |
| 2007-11-13 | $33.85 | $34.05 | 455,800 | — | — |
| 2007-11-12 | $32.56 | $32.75 | 624,100 | — | — |
| 2007-11-09 | $33.10 | $33.30 | 696,000 | — | — |
| 2007-11-08 | $34.04 | $34.24 | 869,600 | — | — |
| 2007-11-07 | $33.92 | $34.12 | 494,600 | — | — |
| 2007-11-06 | $34.38 | $34.58 | 381,800 | — | — |
| 2007-11-05 | $33.88 | $34.08 | 556,200 | — | — |
| 2007-11-02 | $34.10 | $34.30 | 608,600 | — | — |
| 2007-11-01 | $33.88 | $34.08 | 574,800 | — | — |
| 2007-10-31 | $34.49 | $34.69 | 853,400 | — | — |
| 2007-10-30 | $34.10 | $34.30 | 505,200 | — | — |
| 2007-10-29 | $33.90 | $34.10 | 374,200 | — | — |
| 2007-10-26 | $33.12 | $33.31 | 315,800 | — | — |
| 2007-10-25 | $32.56 | $32.75 | 665,800 | — | — |
| 2007-10-24 | $33.00 | $33.20 | 867,000 | — | — |
| 2007-10-23 | $33.63 | $33.83 | 488,600 | — | — |
| 2007-10-22 | $33.37 | $33.57 | 393,800 | — | — |
| 2007-10-19 | $33.02 | $33.22 | 1,056,400 | — | — |
| 2007-10-18 | $33.86 | $34.06 | 214,800 | — | — |
| 2007-10-17 | $34.01 | $34.22 | 565,800 | — | — |
| 2007-10-16 | $33.55 | $33.75 | 915,400 | — | — |
| 2007-10-15 | $34.01 | $34.22 | 370,400 | — | — |
| 2007-10-12 | $34.12 | $34.32 | 362,000 | — | — |
| 2007-10-11 | $33.36 | $33.55 | 486,800 | — | — |
| 2007-10-10 | $33.96 | $34.16 | 307,400 | — | — |
| 2007-10-09 | $33.99 | $34.20 | 1,584,000 | — | — |
| 2007-10-08 | $33.74 | $33.94 | 212,200 | — | — |
| 2007-10-05 | $33.88 | $34.09 | 461,600 | — | — |
| 2007-10-04 | $33.22 | $33.41 | 420,400 | — | — |
| 2007-10-03 | $32.87 | $33.06 | 405,400 | — | — |
| 2007-10-02 | $33.17 | $33.36 | 317,600 | — | — |
| 2007-10-01 | $33.31 | $33.51 | 464,000 | — | — |
| 2007-09-28 | $32.49 | $32.68 | 548,800 | — | — |
| 2007-09-27 | $33.04 | $33.24 | 675,200 | — | — |
| 2007-09-26 | $32.62 | $32.81 | 1,514,600 | — | — |
| 2007-09-25 | $30.76 | $30.90 | 436,000 | — | — |
| 2007-09-24 | $30.81 | $30.95 | 492,800 | — | — |
| 2007-09-21 | $31.03 | $31.17 | 639,200 | — | — |
| 2007-09-20 | $30.87 | $31.01 | 1,334,000 | — | — |
| 2007-09-19 | $31.09 | $31.23 | 617,600 | — | — |
| 2007-09-18 | $31.00 | $31.15 | 992,200 | — | — |
| 2007-09-17 | $29.56 | $29.69 | 529,800 | — | — |
| 2007-09-14 | $29.99 | $30.13 | 305,600 | — | — |
| 2007-09-13 | $28.92 | $29.05 | 333,800 | — | — |
| 2007-09-12 | $28.86 | $28.99 | 266,600 | — | — |
| 2007-09-11 | $29.25 | $29.39 | 373,400 | — | — |
| 2007-09-10 | $28.54 | $28.67 | 334,000 | — | — |
| 2007-09-07 | $29.16 | $29.29 | 374,000 | — | — |
| 2007-09-06 | $30.32 | $30.46 | 179,800 | — | — |
| 2007-09-05 | $30.11 | $30.24 | 268,800 | — | — |
| 2007-09-04 | $30.38 | $30.52 | 313,200 | — | — |
| 2007-08-31 | $30.50 | $30.64 | 312,200 | — | — |
| 2007-08-30 | $30.14 | $30.28 | 565,200 | — | — |
| 2007-08-29 | $30.03 | $30.16 | 295,000 | — | — |
| 2007-08-28 | $28.61 | $28.74 | 219,200 | — | — |
| 2007-08-27 | $29.59 | $29.73 | 230,800 | — | — |
| 2007-08-24 | $29.63 | $29.77 | 471,400 | — | — |
| 2007-08-23 | $29.42 | $29.56 | 326,200 | — | — |
| 2007-08-22 | $30.27 | $30.41 | 952,200 | — | — |
| 2007-08-21 | $29.76 | $29.90 | 250,600 | — | — |
| 2007-08-20 | $29.76 | $29.90 | 247,200 | — | — |
| 2007-08-17 | $29.09 | $29.23 | 674,600 | — | — |
| 2007-08-16 | $28.78 | $28.91 | 671,400 | — | — |
| 2007-08-15 | $28.62 | $28.75 | 329,000 | — | — |
| 2007-08-14 | $28.92 | $29.05 | 430,600 | — | — |
| 2007-08-13 | $30.13 | $30.26 | 438,800 | — | — |
| 2007-08-10 | $31.14 | $31.28 | 1,158,200 | — | — |
| 2007-08-09 | $31.38 | $31.52 | 1,194,400 | — | — |
| 2007-08-08 | $31.50 | $31.65 | 976,000 | — | — |
| 2007-08-07 | $30.77 | $30.91 | 1,039,600 | — | — |
| 2007-08-06 | $30.45 | $30.59 | 928,600 | — | — |
| 2007-08-03 | $29.40 | $29.53 | 502,800 | — | — |
| 2007-08-02 | $30.55 | $30.69 | 732,200 | — | — |
| 2007-08-01 | $30.41 | $30.55 | 610,200 | — | — |
| 2007-07-31 | $30.49 | $30.63 | 538,400 | — | — |
| 2007-07-30 | $31.40 | $31.54 | 667,400 | — | — |
| 2007-07-27 | $30.28 | $30.42 | 748,800 | — | — |
| 2007-07-26 | $30.42 | $30.56 | 1,104,800 | — | — |
| 2007-07-25 | $32.03 | $32.17 | 948,600 | — | — |
| 2007-07-24 | $32.06 | $32.20 | 805,200 | — | — |
| 2007-07-23 | $32.60 | $32.75 | 330,400 | — | — |
| 2007-07-20 | $32.71 | $32.86 | 617,000 | — | — |
| 2007-07-19 | $33.28 | $33.43 | 626,000 | — | — |
| 2007-07-18 | $32.92 | $33.07 | 637,000 | — | — |
| 2007-07-17 | $33.40 | $33.55 | 495,800 | — | — |
| 2007-07-16 | $33.22 | $33.37 | 734,600 | — | — |
| 2007-07-13 | $32.76 | $32.91 | 243,000 | — | — |
| 2007-07-12 | $32.99 | $33.14 | 320,200 | — | — |
| 2007-07-11 | $32.39 | $32.54 | 393,600 | — | — |
| 2007-07-10 | $31.85 | $32.00 | 383,800 | — | — |
| 2007-07-09 | $32.92 | $33.08 | 322,600 | — | — |
| 2007-07-06 | $32.68 | $32.83 | 254,400 | — | — |
| 2007-07-05 | $32.38 | $32.53 | 425,400 | — | — |
| 2007-07-03 | $32.26 | $32.41 | 270,800 | — | — |
| 2007-07-02 | $31.82 | $31.96 | 794,400 | — | — |
| 2007-06-29 | $31.53 | $31.68 | 667,600 | — | — |
| 2007-06-28 | $31.62 | $31.77 | 1,240,400 | — | — |
| 2007-06-27 | $31.25 | $31.39 | 939,000 | — | — |
| 2007-06-26 | $31.34 | $31.49 | 1,235,400 | — | — |
| 2007-06-25 | $30.98 | $31.12 | 1,116,200 | — | — |
| 2007-06-22 | $31.29 | $31.43 | 1,481,200 | — | — |
| 2007-06-21 | $30.70 | $30.84 | 1,468,600 | — | — |
| 2007-06-20 | $31.24 | $31.38 | 1,905,800 | — | — |
| 2007-06-19 | $30.39 | $30.53 | 1,811,000 | — | — |
| 2007-06-18 | $29.93 | $30.07 | 1,499,000 | — | — |
| 2007-06-15 | $28.76 | $28.90 | 714,000 | — | — |
| 2007-06-14 | $28.21 | $28.34 | 593,600 | — | — |
| 2007-06-13 | $27.76 | $27.89 | 672,400 | — | — |
| 2007-06-12 | $27.39 | $27.52 | 319,200 | — | — |
| 2007-06-11 | $27.79 | $27.92 | 202,200 | — | — |
| 2007-06-08 | $27.79 | $27.91 | 363,800 | — | — |
| 2007-06-07 | $27.33 | $27.46 | 753,400 | — | — |
| 2007-06-06 | $27.84 | $27.97 | 539,000 | — | — |
| 2007-06-05 | $28.25 | $28.38 | 478,000 | — | — |
| 2007-06-04 | $28.41 | $28.54 | 418,200 | — | — |
| 2007-06-01 | $28.32 | $28.45 | 839,400 | — | — |
| 2007-05-31 | $27.82 | $27.94 | 750,000 | — | — |
| 2007-05-30 | $27.35 | $27.48 | 426,600 | — | — |
| 2007-05-29 | $26.99 | $27.11 | 469,600 | — | — |
| 2007-05-25 | $26.62 | $26.74 | 381,800 | — | — |
| 2007-05-24 | $26.28 | $26.40 | 358,000 | — | — |
| 2007-05-23 | $26.74 | $26.86 | 202,000 | — | — |
| 2007-05-22 | $27.02 | $27.15 | 322,200 | — | — |
| 2007-05-21 | $26.67 | $26.79 | 258,600 | — | — |
| 2007-05-18 | $26.42 | $26.55 | 213,800 | — | — |
| 2007-05-17 | $26.46 | $26.58 | 323,400 | — | — |
| 2007-05-16 | $26.52 | $26.64 | 380,400 | — | — |
| 2007-05-15 | $26.31 | $26.43 | 555,600 | — | — |
| 2007-05-14 | $26.15 | $26.27 | 381,800 | — | — |
| 2007-05-11 | $26.24 | $26.36 | 371,800 | — | — |
| 2007-05-10 | $26.21 | $26.33 | 416,200 | — | — |
| 2007-05-09 | $26.76 | $26.88 | 279,600 | — | — |
| 2007-05-08 | $26.46 | $26.58 | 364,000 | — | — |
| 2007-05-07 | $26.61 | $26.73 | 533,400 | — | — |
| 2007-05-04 | $26.42 | $26.55 | 395,800 | — | — |
| 2007-05-03 | $26.14 | $26.26 | 553,000 | — | — |
| 2007-05-02 | $26.36 | $26.48 | 453,400 | — | — |
| 2007-05-01 | $26.20 | $26.32 | 582,400 | — | — |
| 2007-04-30 | $26.50 | $26.62 | 924,600 | — | — |
| 2007-04-27 | $26.91 | $27.03 | 432,800 | — | — |
| 2007-04-26 | $27.02 | $27.15 | 648,200 | — | — |
| 2007-04-25 | $27.03 | $27.15 | 721,000 | — | — |
| 2007-04-24 | $26.48 | $26.60 | 1,335,000 | — | — |
| 2007-04-23 | $26.25 | $26.37 | 296,000 | — | — |
| 2007-04-20 | $26.28 | $26.40 | 349,400 | — | — |
| 2007-04-19 | $25.86 | $25.98 | 446,400 | — | — |
| 2007-04-18 | $25.86 | $25.97 | 415,200 | — | — |
| 2007-04-17 | $25.87 | $25.98 | 347,800 | — | — |
| 2007-04-16 | $25.92 | $26.04 | 278,000 | — | — |
| 2007-04-13 | $25.26 | $25.38 | 552,400 | — | — |
| 2007-04-12 | $25.34 | $25.46 | 392,000 | — | — |
| 2007-04-11 | $25.10 | $25.22 | 382,000 | — | — |
| 2007-04-10 | $25.50 | $25.62 | 359,600 | — | — |
| 2007-04-09 | $25.67 | $25.79 | 305,800 | — | — |
| 2007-04-05 | $25.65 | $25.77 | 305,400 | — | — |
| 2007-04-04 | $25.64 | $25.76 | 385,000 | — | — |
| 2007-04-03 | $25.60 | $25.72 | 453,200 | — | — |
| 2007-04-02 | $25.39 | $25.51 | 531,800 | — | — |
| 2007-03-30 | $25.41 | $25.52 | 408,000 | — | — |
| 2007-03-29 | $25.67 | $25.79 | 432,000 | — | — |
| 2007-03-28 | $25.53 | $25.65 | 716,000 | — | — |
| 2007-03-27 | $25.71 | $25.83 | 259,000 | — | — |
| 2007-03-26 | $26.06 | $26.18 | 773,600 | — | — |
| 2007-03-23 | $26.12 | $26.24 | 685,800 | — | — |
| 2007-03-22 | $26.20 | $26.32 | 3,080,400 | — | — |
| 2007-03-21 | $25.59 | $25.71 | 601,600 | — | — |
| 2007-03-20 | $25.25 | $25.37 | 550,800 | — | — |
| 2007-03-19 | $24.83 | $24.95 | 372,400 | — | — |
| 2007-03-16 | $24.49 | $24.60 | 474,600 | — | — |
| 2007-03-15 | $24.75 | $24.86 | 308,600 | — | — |
| 2007-03-14 | $24.74 | $24.85 | 443,400 | — | — |
| 2007-03-13 | $24.28 | $24.39 | 523,200 | — | — |
| 2007-03-12 | $24.99 | $25.11 | 411,000 | — | — |
| 2007-03-09 | $24.91 | $25.03 | 424,200 | — | — |
| 2007-03-08 | $24.73 | $24.84 | 462,000 | — | — |
| 2007-03-07 | $24.82 | $24.94 | 511,800 | — | — |
| 2007-03-06 | $25.00 | $25.12 | 362,400 | — | — |
| 2007-03-05 | $24.58 | $24.70 | 679,200 | — | — |
| 2007-03-02 | $25.19 | $25.31 | 392,200 | — | — |
| 2007-03-01 | $25.75 | $25.86 | 594,400 | — | — |
| 2007-02-28 | $26.10 | $26.22 | 892,600 | — | — |
| 2007-02-27 | $26.25 | $26.37 | 1,486,800 | — | — |
| 2007-02-26 | $26.43 | $26.55 | 374,600 | — | — |
| 2007-02-23 | $26.31 | $26.43 | 398,400 | — | — |
| 2007-02-22 | $26.39 | $26.51 | 453,000 | — | — |
| 2007-02-21 | $26.39 | $26.51 | 551,000 | — | — |
| 2007-02-20 | $26.54 | $26.66 | 318,400 | — | — |
| 2007-02-16 | $26.17 | $26.30 | 292,000 | — | — |
| 2007-02-15 | $26.26 | $26.39 | 374,000 | — | — |
| 2007-02-14 | $26.20 | $26.32 | 667,200 | — | — |
| 2007-02-13 | $25.58 | $25.69 | 431,600 | — | — |
| 2007-02-12 | $25.31 | $25.43 | 537,000 | — | — |
| 2007-02-09 | $24.83 | $24.95 | 876,800 | — | — |
| 2007-02-08 | $25.02 | $25.14 | 497,800 | — | — |
| 2007-02-07 | $25.15 | $25.26 | 681,200 | — | — |
| 2007-02-06 | $25.04 | $25.15 | 1,078,400 | — | — |
| 2007-02-05 | $24.99 | $25.10 | 515,600 | — | — |
| 2007-02-02 | $25.44 | $25.56 | 967,000 | — | — |
| 2007-02-01 | $25.15 | $25.27 | 847,800 | — | — |
| 2007-01-31 | $24.90 | $25.01 | 544,000 | — | — |
| 2007-01-30 | $24.72 | $24.83 | 605,600 | — | — |
| 2007-01-29 | $24.71 | $24.82 | 737,000 | — | — |
| 2007-01-26 | $24.77 | $24.88 | 849,600 | — | — |
| 2007-01-25 | $24.55 | $24.66 | 1,865,400 | — | — |
| 2007-01-24 | $24.74 | $24.85 | 477,600 | — | — |
| 2007-01-23 | $24.52 | $24.63 | 549,400 | — | — |
| 2007-01-22 | $23.91 | $24.02 | 407,200 | — | — |
| 2007-01-19 | $23.90 | $24.01 | 365,400 | — | — |
| 2007-01-18 | $23.62 | $23.72 | 261,200 | — | — |
| 2007-01-17 | $23.88 | $23.99 | 1,000,000 | — | — |
| 2007-01-16 | $23.68 | $23.79 | 512,000 | — | — |
| 2007-01-12 | $23.50 | $23.61 | 1,145,400 | — | — |
| 2007-01-11 | $23.50 | $23.61 | 960,200 | — | — |
| 2007-01-10 | $23.37 | $23.47 | 318,000 | — | — |
| 2007-01-09 | $23.45 | $23.55 | 509,600 | — | — |
| 2007-01-08 | $23.54 | $23.65 | 261,400 | — | — |
| 2007-01-05 | $23.50 | $23.60 | 353,800 | — | — |
| 2007-01-04 | $23.99 | $24.10 | 276,200 | — | — |
| 2007-01-03 | $23.84 | $23.95 | 408,000 | — | — |