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
- 2001-06-18 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 | $30.52 | $39.87 | 777,300 | — | — |
| 2007-12-28 | $31.00 | $40.50 | 828,700 | — | — |
| 2007-12-27 | $30.35 | $39.65 | 645,800 | — | — |
| 2007-12-26 | $29.91 | $39.08 | 396,500 | — | — |
| 2007-12-24 | $29.73 | $38.84 | 233,600 | — | — |
| 2007-12-21 | $29.39 | $38.40 | 734,100 | — | — |
| 2007-12-20 | $28.79 | $37.61 | 1,671,300 | — | — |
| 2007-12-19 | $29.04 | $37.94 | 1,550,600 | — | — |
| 2007-12-18 | $29.01 | $37.90 | 1,402,300 | — | — |
| 2007-12-17 | $28.84 | $37.68 | 1,284,800 | — | — |
| 2007-12-14 | $29.71 | $38.82 | 1,587,600 | — | — |
| 2007-12-13 | $30.46 | $39.80 | 895,300 | — | — |
| 2007-12-12 | $30.55 | $39.91 | 1,298,900 | — | — |
| 2007-12-11 | $29.26 | $38.23 | 1,546,900 | — | — |
| 2007-12-10 | $29.70 | $38.80 | 2,285,300 | — | — |
| 2007-12-07 | $30.21 | $39.47 | 3,890,100 | — | — |
| 2007-12-06 | $34.16 | $44.63 | 577,300 | — | — |
| 2007-12-05 | $33.10 | $43.24 | 694,000 | — | — |
| 2007-12-04 | $32.55 | $42.53 | 582,400 | — | — |
| 2007-12-03 | $32.60 | $42.59 | 434,300 | — | — |
| 2007-11-30 | $32.32 | $42.23 | 1,164,900 | — | — |
| 2007-11-29 | $32.66 | $42.67 | 805,800 | — | — |
| 2007-11-28 | $32.80 | $42.85 | 1,284,500 | — | — |
| 2007-11-27 | $31.86 | $41.62 | 1,084,500 | — | — |
| 2007-11-26 | $32.10 | $41.94 | 1,111,200 | — | — |
| 2007-11-23 | $32.33 | $42.24 | 253,800 | — | — |
| 2007-11-21 | $31.49 | $41.14 | 850,800 | — | — |
| 2007-11-20 | $32.12 | $41.96 | 1,593,200 | — | — |
| 2007-11-19 | $29.80 | $38.93 | 888,900 | — | — |
| 2007-11-16 | $30.87 | $40.33 | 1,196,300 | — | — |
| 2007-11-15 | $30.49 | $39.83 | 1,068,000 | — | — |
| 2007-11-14 | $31.63 | $41.32 | 618,400 | — | — |
| 2007-11-13 | $31.72 | $41.44 | 1,283,900 | — | — |
| 2007-11-12 | $31.54 | $41.21 | 821,200 | — | — |
| 2007-11-09 | $33.37 | $43.60 | 687,400 | — | — |
| 2007-11-08 | $34.23 | $44.72 | 996,000 | — | — |
| 2007-11-07 | $33.94 | $44.34 | 1,069,600 | — | — |
| 2007-11-06 | $34.10 | $44.55 | 930,900 | — | — |
| 2007-11-05 | $32.97 | $43.08 | 659,100 | — | — |
| 2007-11-02 | $33.43 | $43.68 | 866,300 | — | — |
| 2007-11-01 | $32.56 | $42.54 | 1,165,400 | — | — |
| 2007-10-31 | $34.08 | $44.53 | 1,404,000 | — | — |
| 2007-10-30 | $33.77 | $44.12 | 1,352,100 | — | — |
| 2007-10-29 | $35.31 | $46.13 | 1,144,300 | — | — |
| 2007-10-26 | $34.15 | $44.62 | 765,200 | — | — |
| 2007-10-25 | $33.62 | $43.92 | 720,700 | — | — |
| 2007-10-24 | $32.51 | $42.47 | 784,300 | — | — |
| 2007-10-23 | $32.97 | $43.08 | 623,700 | — | — |
| 2007-10-22 | $32.01 | $41.82 | 771,300 | — | — |
| 2007-10-19 | $32.88 | $42.96 | 710,300 | — | — |
| 2007-10-18 | $33.70 | $44.03 | 669,600 | — | — |
| 2007-10-17 | $33.98 | $44.39 | 882,700 | — | — |
| 2007-10-16 | $34.42 | $44.97 | 1,132,300 | — | — |
| 2007-10-15 | $34.21 | $44.70 | 2,487,300 | — | — |
| 2007-10-12 | $33.82 | $44.19 | 1,790,300 | — | — |
| 2007-10-11 | $32.78 | $42.83 | 1,739,100 | — | — |
| 2007-10-10 | $32.19 | $42.06 | 1,373,300 | — | — |
| 2007-10-09 | $31.76 | $41.49 | 1,117,400 | — | — |
| 2007-10-08 | $31.48 | $41.13 | 593,100 | — | — |
| 2007-10-05 | $32.40 | $42.33 | 386,200 | — | — |
| 2007-10-04 | $32.44 | $42.38 | 559,100 | — | — |
| 2007-10-03 | $32.18 | $42.04 | 533,600 | — | — |
| 2007-10-02 | $32.90 | $42.98 | 750,400 | — | — |
| 2007-10-01 | $34.18 | $44.66 | 509,400 | — | — |
| 2007-09-28 | $33.92 | $44.32 | 549,600 | — | — |
| 2007-09-27 | $33.46 | $43.72 | 735,200 | — | — |
| 2007-09-26 | $33.50 | $43.77 | 1,049,500 | — | — |
| 2007-09-25 | $33.70 | $44.03 | 715,600 | — | — |
| 2007-09-24 | $34.56 | $45.15 | 562,300 | — | — |
| 2007-09-21 | $34.62 | $45.23 | 796,200 | — | — |
| 2007-09-20 | $34.42 | $44.97 | 907,600 | — | — |
| 2007-09-19 | $33.71 | $44.04 | 857,000 | — | — |
| 2007-09-18 | $32.91 | $43.00 | 739,400 | — | — |
| 2007-09-17 | $32.15 | $42.00 | 625,200 | — | — |
| 2007-09-14 | $31.86 | $41.62 | 670,300 | — | — |
| 2007-09-13 | $32.50 | $42.46 | 876,900 | — | — |
| 2007-09-12 | $31.54 | $41.21 | 699,000 | — | — |
| 2007-09-11 | $31.17 | $40.72 | 709,700 | — | — |
| 2007-09-10 | $30.43 | $39.76 | 875,300 | — | — |
| 2007-09-07 | $30.25 | $39.52 | 456,700 | — | — |
| 2007-09-06 | $30.67 | $40.07 | 1,037,700 | — | — |
| 2007-09-05 | $30.40 | $39.72 | 768,900 | — | — |
| 2007-09-04 | $29.88 | $39.04 | 775,400 | — | — |
| 2007-08-31 | $28.78 | $37.60 | 428,600 | — | — |
| 2007-08-30 | $28.21 | $36.86 | 712,000 | — | — |
| 2007-08-29 | $27.86 | $36.40 | 287,200 | — | — |
| 2007-08-28 | $26.92 | $35.17 | 659,500 | — | — |
| 2007-08-27 | $28.07 | $36.67 | 402,100 | — | — |
| 2007-08-24 | $28.41 | $37.12 | 487,500 | — | — |
| 2007-08-23 | $27.60 | $36.06 | 372,100 | — | — |
| 2007-08-22 | $27.18 | $35.51 | 389,600 | — | — |
| 2007-08-21 | $26.50 | $34.62 | 604,100 | — | — |
| 2007-08-20 | $27.32 | $35.69 | 689,100 | — | — |
| 2007-08-17 | $26.83 | $35.05 | 973,600 | — | — |
| 2007-08-16 | $26.01 | $33.98 | 1,674,600 | — | — |
| 2007-08-15 | $26.28 | $34.33 | 870,500 | — | — |
| 2007-08-14 | $27.23 | $35.58 | 472,900 | — | — |
| 2007-08-13 | $27.50 | $35.93 | 848,600 | — | — |
| 2007-08-10 | $27.67 | $36.15 | 1,180,200 | — | — |
| 2007-08-09 | $27.65 | $36.12 | 1,621,800 | — | — |
| 2007-08-08 | $29.15 | $38.08 | 1,210,600 | — | — |
| 2007-08-07 | $28.62 | $37.39 | 1,085,400 | — | — |
| 2007-08-06 | $28.41 | $37.12 | 1,474,900 | — | — |
| 2007-08-03 | $28.75 | $37.56 | 800,100 | — | — |
| 2007-08-02 | $29.44 | $38.46 | 622,000 | — | — |
| 2007-08-01 | $29.23 | $38.19 | 1,078,100 | — | — |
| 2007-07-31 | $29.60 | $38.67 | 864,400 | — | — |
| 2007-07-30 | $29.44 | $38.46 | 920,000 | — | — |
| 2007-07-27 | $28.64 | $37.42 | 1,081,500 | — | — |
| 2007-07-26 | $29.55 | $38.61 | 1,389,800 | — | — |
| 2007-07-25 | $30.96 | $40.45 | 613,600 | — | — |
| 2007-07-24 | $30.77 | $40.20 | 1,299,700 | — | — |
| 2007-07-23 | $32.05 | $41.87 | 741,100 | — | — |
| 2007-07-20 | $32.09 | $41.93 | 496,500 | — | — |
| 2007-07-19 | $32.29 | $42.19 | 485,800 | — | — |
| 2007-07-18 | $32.59 | $42.58 | 762,000 | — | — |
| 2007-07-17 | $32.32 | $42.23 | 504,600 | — | — |
| 2007-07-16 | $32.59 | $42.58 | 630,600 | — | — |
| 2007-07-13 | $33.40 | $43.64 | 389,000 | — | — |
| 2007-07-12 | $33.50 | $43.77 | 850,600 | — | — |
| 2007-07-11 | $32.29 | $42.19 | 316,300 | — | — |
| 2007-07-10 | $32.01 | $41.82 | 622,000 | — | — |
| 2007-07-09 | $32.38 | $42.30 | 585,600 | — | — |
| 2007-07-06 | $32.48 | $42.43 | 641,100 | — | — |
| 2007-07-05 | $32.27 | $42.16 | 1,133,600 | — | — |
| 2007-07-03 | $31.14 | $40.68 | 336,800 | — | — |
| 2007-07-02 | $31.49 | $41.14 | 646,700 | — | — |
| 2007-06-29 | $31.01 | $40.51 | 1,183,200 | — | — |
| 2007-06-28 | $30.21 | $39.47 | 1,061,500 | — | — |
| 2007-06-27 | $29.56 | $38.62 | 653,000 | — | — |
| 2007-06-26 | $29.02 | $37.91 | 530,100 | — | — |
| 2007-06-25 | $29.42 | $38.44 | 419,500 | — | — |
| 2007-06-22 | $29.51 | $38.55 | 552,300 | — | — |
| 2007-06-21 | $29.85 | $39.00 | 955,300 | — | — |
| 2007-06-20 | $29.05 | $37.95 | 891,300 | — | — |
| 2007-06-19 | $29.67 | $38.76 | 712,400 | — | — |
| 2007-06-18 | $29.24 | $38.20 | 655,400 | — | — |
| 2007-06-15 | $29.08 | $37.99 | 807,600 | — | — |
| 2007-06-14 | $28.18 | $36.82 | 598,400 | — | — |
| 2007-06-13 | $27.50 | $35.93 | 457,100 | — | — |
| 2007-06-12 | $27.13 | $35.45 | 589,700 | — | — |
| 2007-06-11 | $27.76 | $36.27 | 398,500 | — | — |
| 2007-06-08 | $27.49 | $35.92 | 496,800 | — | — |
| 2007-06-07 | $27.26 | $35.61 | 707,500 | — | — |
| 2007-06-06 | $27.58 | $36.03 | 685,400 | — | — |
| 2007-06-05 | $28.06 | $36.66 | 877,100 | — | — |
| 2007-06-04 | $28.36 | $37.05 | 656,400 | — | — |
| 2007-06-01 | $28.18 | $36.82 | 1,206,800 | — | — |
| 2007-05-31 | $27.30 | $35.67 | 555,700 | — | — |
| 2007-05-30 | $27.21 | $35.55 | 954,000 | — | — |
| 2007-05-29 | $27.74 | $36.24 | 504,400 | — | — |
| 2007-05-25 | $27.82 | $36.35 | 434,100 | — | — |
| 2007-05-24 | $27.67 | $36.15 | 604,600 | — | — |
| 2007-05-23 | $28.32 | $37.00 | 661,800 | — | — |
| 2007-05-22 | $27.95 | $36.52 | 758,000 | — | — |
| 2007-05-21 | $28.06 | $36.66 | 778,300 | — | — |
| 2007-05-18 | $27.93 | $36.49 | 1,115,500 | — | — |
| 2007-05-17 | $27.23 | $35.58 | 916,000 | — | — |
| 2007-05-16 | $26.89 | $35.13 | 1,413,000 | — | — |
| 2007-05-15 | $26.93 | $35.18 | 904,500 | — | — |
| 2007-05-14 | $26.39 | $34.48 | 927,100 | — | — |
| 2007-05-11 | $26.44 | $34.54 | 6,599,000 | — | — |
| 2007-05-10 | $27.77 | $34.29 | 1,283,500 | — | — |
| 2007-05-09 | $28.61 | $35.32 | 679,800 | — | — |
| 2007-05-08 | $28.92 | $35.71 | 529,300 | — | — |
| 2007-05-07 | $29.43 | $36.34 | 572,600 | — | — |
| 2007-05-04 | $29.12 | $35.95 | 606,900 | — | — |
| 2007-05-03 | $29.23 | $36.09 | 497,800 | — | — |
| 2007-05-02 | $28.91 | $35.69 | 509,100 | — | — |
| 2007-05-01 | $28.19 | $34.80 | 515,100 | — | — |
| 2007-04-30 | $28.07 | $34.66 | 411,900 | — | — |
| 2007-04-27 | $28.21 | $34.83 | 1,141,800 | — | — |
| 2007-04-26 | $28.15 | $34.76 | 1,135,000 | — | — |
| 2007-04-25 | $28.80 | $35.56 | 472,500 | — | — |
| 2007-04-24 | $28.40 | $35.06 | 409,300 | — | — |
| 2007-04-23 | $28.47 | $35.15 | 685,100 | — | — |
| 2007-04-20 | $28.08 | $34.67 | 372,800 | — | — |
| 2007-04-19 | $27.60 | $34.08 | 604,300 | — | — |
| 2007-04-18 | $27.83 | $34.36 | 543,800 | — | — |
| 2007-04-17 | $28.11 | $34.71 | 532,500 | — | — |
| 2007-04-16 | $28.48 | $35.16 | 461,000 | — | — |
| 2007-04-13 | $28.18 | $34.79 | 445,900 | — | — |
| 2007-04-12 | $27.84 | $34.37 | 952,200 | — | — |
| 2007-04-11 | $27.55 | $34.01 | 389,500 | — | — |
| 2007-04-10 | $27.66 | $34.15 | 438,300 | — | — |
| 2007-04-09 | $27.10 | $33.46 | 504,900 | — | — |
| 2007-04-05 | $27.27 | $33.67 | 423,700 | — | — |
| 2007-04-04 | $27.20 | $33.58 | 597,000 | — | — |
| 2007-04-03 | $27.00 | $33.34 | 625,200 | — | — |
| 2007-04-02 | $27.26 | $33.66 | 564,800 | — | — |
| 2007-03-30 | $27.08 | $33.43 | 681,300 | — | — |
| 2007-03-29 | $27.74 | $34.25 | 856,900 | — | — |
| 2007-03-28 | $27.10 | $33.46 | 913,300 | — | — |
| 2007-03-27 | $26.80 | $33.09 | 402,600 | — | — |
| 2007-03-26 | $27.02 | $33.36 | 394,600 | — | — |
| 2007-03-23 | $26.82 | $33.11 | 558,400 | — | — |
| 2007-03-22 | $26.47 | $32.68 | 706,700 | — | — |
| 2007-03-21 | $25.98 | $32.08 | 435,300 | — | — |
| 2007-03-20 | $25.64 | $31.66 | 936,700 | — | — |
| 2007-03-19 | $25.59 | $31.59 | 479,400 | — | — |
| 2007-03-16 | $24.83 | $30.66 | 343,000 | — | — |
| 2007-03-15 | $25.00 | $30.87 | 291,700 | — | — |
| 2007-03-14 | $24.95 | $30.80 | 636,900 | — | — |
| 2007-03-13 | $24.83 | $30.66 | 833,000 | — | — |
| 2007-03-12 | $25.33 | $31.27 | 515,800 | — | — |
| 2007-03-09 | $25.45 | $31.42 | 356,500 | — | — |
| 2007-03-08 | $25.41 | $31.37 | 413,500 | — | — |
| 2007-03-07 | $25.00 | $30.87 | 639,800 | — | — |
| 2007-03-06 | $24.88 | $30.72 | 704,800 | — | — |
| 2007-03-05 | $24.39 | $30.11 | 1,547,300 | — | — |
| 2007-03-02 | $25.24 | $31.16 | 632,300 | — | — |
| 2007-03-01 | $25.84 | $31.90 | 686,000 | — | — |
| 2007-02-28 | $25.56 | $31.56 | 573,100 | — | — |
| 2007-02-27 | $25.49 | $31.47 | 1,064,100 | — | — |
| 2007-02-26 | $26.82 | $33.11 | 693,400 | — | — |
| 2007-02-23 | $26.55 | $32.78 | 550,700 | — | — |
| 2007-02-22 | $26.10 | $32.22 | 511,500 | — | — |
| 2007-02-21 | $25.73 | $31.77 | 539,100 | — | — |
| 2007-02-20 | $25.66 | $31.68 | 584,800 | — | — |
| 2007-02-16 | $25.97 | $32.06 | 498,400 | — | — |
| 2007-02-15 | $26.29 | $32.46 | 514,000 | — | — |
| 2007-02-14 | $26.47 | $32.68 | 584,200 | — | — |
| 2007-02-13 | $26.29 | $32.46 | 569,200 | — | — |
| 2007-02-12 | $25.86 | $31.93 | 538,300 | — | — |
| 2007-02-09 | $26.05 | $32.16 | 575,400 | — | — |
| 2007-02-08 | $26.13 | $32.26 | 1,130,300 | — | — |
| 2007-02-07 | $26.07 | $32.19 | 677,300 | — | — |
| 2007-02-06 | $26.60 | $32.84 | 400,800 | — | — |
| 2007-02-05 | $26.66 | $32.92 | 663,000 | — | — |
| 2007-02-02 | $26.88 | $33.19 | 633,100 | — | — |
| 2007-02-01 | $26.88 | $33.19 | 779,500 | — | — |
| 2007-01-31 | $26.86 | $33.16 | 601,900 | — | — |
| 2007-01-30 | $26.58 | $32.82 | 578,700 | — | — |
| 2007-01-29 | $26.05 | $32.16 | 532,900 | — | — |
| 2007-01-26 | $26.15 | $32.29 | 851,900 | — | — |
| 2007-01-25 | $25.41 | $31.37 | 762,000 | — | — |
| 2007-01-24 | $25.93 | $32.01 | 1,211,200 | — | — |
| 2007-01-23 | $25.54 | $31.53 | 675,700 | — | — |
| 2007-01-22 | $24.73 | $30.53 | 573,800 | — | — |
| 2007-01-19 | $25.00 | $30.87 | 553,700 | — | — |
| 2007-01-18 | $24.19 | $29.87 | 693,500 | — | — |
| 2007-01-17 | $24.27 | $29.96 | 977,000 | — | — |
| 2007-01-16 | $24.42 | $30.15 | 491,800 | — | — |
| 2007-01-12 | $24.45 | $30.19 | 503,600 | — | — |
| 2007-01-11 | $23.71 | $29.27 | 858,500 | — | — |
| 2007-01-10 | $23.72 | $29.29 | 638,700 | — | — |
| 2007-01-09 | $24.17 | $29.84 | 865,800 | — | — |
| 2007-01-08 | $24.84 | $30.67 | 454,800 | — | — |
| 2007-01-05 | $24.55 | $30.31 | 720,800 | — | — |
| 2007-01-04 | $24.69 | $30.48 | 738,100 | — | — |
| 2007-01-03 | $25.69 | $31.72 | 700,500 | — | — |