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
- 1993-03-16 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 | $28.50 | $34.43 | 341,200 | — | — |
| 2007-12-28 | $28.80 | $34.80 | 244,900 | — | — |
| 2007-12-27 | $28.80 | $34.80 | 418,300 | — | — |
| 2007-12-26 | $28.89 | $34.91 | 352,900 | — | — |
| 2007-12-24 | $28.65 | $34.62 | 167,500 | — | — |
| 2007-12-21 | $27.86 | $33.66 | 409,600 | — | — |
| 2007-12-20 | $27.39 | $33.09 | 373,400 | — | — |
| 2007-12-19 | $26.92 | $32.53 | 290,800 | — | — |
| 2007-12-18 | $26.20 | $31.66 | 433,200 | — | — |
| 2007-12-17 | $26.26 | $31.73 | 461,800 | — | — |
| 2007-12-14 | $26.82 | $32.40 | 462,600 | — | — |
| 2007-12-13 | $27.24 | $32.91 | 509,500 | — | — |
| 2007-12-12 | $28.19 | $34.06 | 301,200 | — | — |
| 2007-12-11 | $28.54 | $34.48 | 589,800 | — | — |
| 2007-12-10 | $29.45 | $35.58 | 298,800 | — | — |
| 2007-12-07 | $29.71 | $35.90 | 233,300 | — | — |
| 2007-12-06 | $29.84 | $36.05 | 354,200 | — | — |
| 2007-12-05 | $28.54 | $34.48 | 557,800 | — | — |
| 2007-12-04 | $28.65 | $34.62 | 547,900 | — | — |
| 2007-12-03 | $28.93 | $34.95 | 596,700 | — | — |
| 2007-11-30 | $28.56 | $34.51 | 341,500 | — | — |
| 2007-11-29 | $28.85 | $34.86 | 428,600 | — | — |
| 2007-11-28 | $29.17 | $35.24 | 415,300 | — | — |
| 2007-11-27 | $28.00 | $33.83 | 357,500 | — | — |
| 2007-11-26 | $27.50 | $33.23 | 412,700 | — | — |
| 2007-11-23 | $28.95 | $34.98 | 119,400 | — | — |
| 2007-11-21 | $28.29 | $34.18 | 632,200 | — | — |
| 2007-11-20 | $28.91 | $34.93 | 891,600 | — | — |
| 2007-11-19 | $28.95 | $34.98 | 866,300 | — | — |
| 2007-11-16 | $28.89 | $34.91 | 717,200 | — | — |
| 2007-11-15 | $29.20 | $35.28 | 641,200 | — | — |
| 2007-11-14 | $30.16 | $36.44 | 607,700 | — | — |
| 2007-11-13 | $30.55 | $36.91 | 770,000 | — | — |
| 2007-11-12 | $29.84 | $36.05 | 567,400 | — | — |
| 2007-11-09 | $29.80 | $36.01 | 470,900 | — | — |
| 2007-11-08 | $29.88 | $36.10 | 671,800 | — | — |
| 2007-11-07 | $29.80 | $36.01 | 790,500 | — | — |
| 2007-11-06 | $29.93 | $36.16 | 482,900 | — | — |
| 2007-11-05 | $29.60 | $35.76 | 1,061,700 | — | — |
| 2007-11-02 | $30.19 | $36.48 | 805,100 | — | — |
| 2007-11-01 | $29.57 | $35.73 | 1,153,300 | — | — |
| 2007-10-31 | $30.86 | $37.29 | 841,000 | — | — |
| 2007-10-30 | $30.67 | $37.06 | 386,300 | — | — |
| 2007-10-29 | $30.57 | $36.94 | 346,400 | — | — |
| 2007-10-26 | $30.84 | $37.26 | 569,800 | — | — |
| 2007-10-25 | $30.98 | $37.43 | 1,434,100 | — | — |
| 2007-10-24 | $31.72 | $38.33 | 2,225,200 | — | — |
| 2007-10-23 | $32.62 | $39.41 | 502,600 | — | — |
| 2007-10-22 | $32.75 | $39.57 | 507,900 | — | — |
| 2007-10-19 | $31.81 | $38.43 | 596,800 | — | — |
| 2007-10-18 | $31.93 | $38.58 | 358,700 | — | — |
| 2007-10-17 | $32.50 | $39.27 | 375,700 | — | — |
| 2007-10-16 | $32.67 | $39.47 | 285,200 | — | — |
| 2007-10-15 | $32.99 | $39.86 | 401,800 | — | — |
| 2007-10-12 | $33.25 | $40.17 | 209,500 | — | — |
| 2007-10-11 | $33.30 | $40.23 | 426,200 | — | — |
| 2007-10-10 | $34.03 | $41.12 | 570,000 | — | — |
| 2007-10-09 | $34.91 | $42.18 | 322,900 | — | — |
| 2007-10-08 | $35.20 | $42.53 | 548,700 | — | — |
| 2007-10-05 | $35.03 | $42.32 | 468,200 | — | — |
| 2007-10-04 | $34.13 | $40.97 | 371,200 | — | — |
| 2007-10-03 | $34.76 | $41.73 | 357,800 | — | — |
| 2007-10-02 | $35.26 | $42.33 | 923,300 | — | — |
| 2007-10-01 | $33.47 | $40.18 | 445,600 | — | — |
| 2007-09-28 | $32.69 | $39.24 | 322,100 | — | — |
| 2007-09-27 | $32.82 | $39.40 | 275,300 | — | — |
| 2007-09-26 | $32.82 | $39.40 | 372,000 | — | — |
| 2007-09-25 | $33.07 | $39.70 | 572,500 | — | — |
| 2007-09-24 | $33.86 | $40.65 | 970,700 | — | — |
| 2007-09-21 | $33.86 | $40.65 | 2,317,200 | — | — |
| 2007-09-20 | $33.19 | $39.84 | 435,600 | — | — |
| 2007-09-19 | $33.69 | $40.44 | 737,900 | — | — |
| 2007-09-18 | $33.71 | $40.47 | 758,800 | — | — |
| 2007-09-17 | $33.23 | $39.89 | 681,900 | — | — |
| 2007-09-14 | $32.79 | $39.36 | 277,400 | — | — |
| 2007-09-13 | $32.34 | $38.82 | 515,900 | — | — |
| 2007-09-12 | $31.77 | $38.14 | 373,500 | — | — |
| 2007-09-11 | $32.24 | $38.70 | 481,600 | — | — |
| 2007-09-10 | $31.92 | $38.32 | 581,000 | — | — |
| 2007-09-07 | $32.27 | $38.74 | 417,100 | — | — |
| 2007-09-06 | $33.23 | $39.89 | 264,500 | — | — |
| 2007-09-05 | $33.49 | $40.20 | 505,900 | — | — |
| 2007-09-04 | $34.24 | $41.10 | 410,000 | — | — |
| 2007-08-31 | $33.60 | $40.34 | 347,900 | — | — |
| 2007-08-30 | $33.10 | $39.73 | 473,600 | — | — |
| 2007-08-29 | $33.09 | $39.72 | 1,035,300 | — | — |
| 2007-08-28 | $31.62 | $37.96 | 612,400 | — | — |
| 2007-08-27 | $32.61 | $39.15 | 395,400 | — | — |
| 2007-08-24 | $32.96 | $39.57 | 427,100 | — | — |
| 2007-08-23 | $33.00 | $39.61 | 772,800 | — | — |
| 2007-08-22 | $33.87 | $40.66 | 419,300 | — | — |
| 2007-08-21 | $33.91 | $40.71 | 638,400 | — | — |
| 2007-08-20 | $34.65 | $41.60 | 384,200 | — | — |
| 2007-08-17 | $34.81 | $41.79 | 1,010,100 | — | — |
| 2007-08-16 | $34.55 | $41.48 | 1,293,000 | — | — |
| 2007-08-15 | $32.41 | $38.91 | 1,158,200 | — | — |
| 2007-08-14 | $32.16 | $38.61 | 599,500 | — | — |
| 2007-08-13 | $32.10 | $38.53 | 709,700 | — | — |
| 2007-08-10 | $33.15 | $39.79 | 888,600 | — | — |
| 2007-08-09 | $33.54 | $40.26 | 1,141,900 | — | — |
| 2007-08-08 | $33.95 | $40.76 | 1,075,400 | — | — |
| 2007-08-07 | $33.67 | $40.42 | 854,400 | — | — |
| 2007-08-06 | $33.12 | $39.76 | 993,200 | — | — |
| 2007-08-03 | $32.95 | $39.55 | 1,069,500 | — | — |
| 2007-08-02 | $34.39 | $41.28 | 696,400 | — | — |
| 2007-08-01 | $34.24 | $41.10 | 1,271,500 | — | — |
| 2007-07-31 | $34.16 | $41.01 | 503,600 | — | — |
| 2007-07-30 | $34.45 | $41.36 | 883,400 | — | — |
| 2007-07-27 | $34.54 | $41.46 | 888,700 | — | — |
| 2007-07-26 | $34.73 | $41.69 | 1,829,200 | — | — |
| 2007-07-25 | $34.89 | $41.88 | 2,595,800 | — | — |
| 2007-07-24 | $32.41 | $38.91 | 658,800 | — | — |
| 2007-07-23 | $33.41 | $40.11 | 518,300 | — | — |
| 2007-07-20 | $33.15 | $39.79 | 685,000 | — | — |
| 2007-07-19 | $33.31 | $39.99 | 425,900 | — | — |
| 2007-07-18 | $32.95 | $39.55 | 538,800 | — | — |
| 2007-07-17 | $33.50 | $40.22 | 505,200 | — | — |
| 2007-07-16 | $33.96 | $40.77 | 354,600 | — | — |
| 2007-07-13 | $34.37 | $41.26 | 440,100 | — | — |
| 2007-07-12 | $33.67 | $40.42 | 366,300 | — | — |
| 2007-07-11 | $33.52 | $40.24 | 355,800 | — | — |
| 2007-07-10 | $33.58 | $40.31 | 426,900 | — | — |
| 2007-07-09 | $34.08 | $40.91 | 207,200 | — | — |
| 2007-07-06 | $34.52 | $41.44 | 303,300 | — | — |
| 2007-07-05 | $34.08 | $40.67 | 396,900 | — | — |
| 2007-07-03 | $34.01 | $40.59 | 315,700 | — | — |
| 2007-07-02 | $34.30 | $40.93 | 355,400 | — | — |
| 2007-06-29 | $34.25 | $40.87 | 407,400 | — | — |
| 2007-06-28 | $34.34 | $40.98 | 361,200 | — | — |
| 2007-06-27 | $34.85 | $41.59 | 454,600 | — | — |
| 2007-06-26 | $34.42 | $41.08 | 619,500 | — | — |
| 2007-06-25 | $34.29 | $40.92 | 378,100 | — | — |
| 2007-06-22 | $34.47 | $41.14 | 534,600 | — | — |
| 2007-06-21 | $34.90 | $41.65 | 264,900 | — | — |
| 2007-06-20 | $34.74 | $41.46 | 345,200 | — | — |
| 2007-06-19 | $34.95 | $41.71 | 608,400 | — | — |
| 2007-06-18 | $35.33 | $42.16 | 280,600 | — | — |
| 2007-06-15 | $35.27 | $42.09 | 465,100 | — | — |
| 2007-06-14 | $35.15 | $41.95 | 248,300 | — | — |
| 2007-06-13 | $34.72 | $41.44 | 250,900 | — | — |
| 2007-06-12 | $34.19 | $40.80 | 493,300 | — | — |
| 2007-06-11 | $34.86 | $41.60 | 272,300 | — | — |
| 2007-06-08 | $35.00 | $41.77 | 450,400 | — | — |
| 2007-06-07 | $34.28 | $40.91 | 446,800 | — | — |
| 2007-06-06 | $35.35 | $42.19 | 480,400 | — | — |
| 2007-06-05 | $36.00 | $42.96 | 428,200 | — | — |
| 2007-06-04 | $36.71 | $43.81 | 282,300 | — | — |
| 2007-06-01 | $36.24 | $43.25 | 587,600 | — | — |
| 2007-05-31 | $36.31 | $43.33 | 518,200 | — | — |
| 2007-05-30 | $35.75 | $42.66 | 276,400 | — | — |
| 2007-05-29 | $35.78 | $42.70 | 269,600 | — | — |
| 2007-05-25 | $35.53 | $42.40 | 330,800 | — | — |
| 2007-05-24 | $35.43 | $42.28 | 551,500 | — | — |
| 2007-05-23 | $35.67 | $42.57 | 385,500 | — | — |
| 2007-05-22 | $35.70 | $42.60 | 356,800 | — | — |
| 2007-05-21 | $35.11 | $41.90 | 575,200 | — | — |
| 2007-05-18 | $34.63 | $41.33 | 485,600 | — | — |
| 2007-05-17 | $34.59 | $41.28 | 599,800 | — | — |
| 2007-05-16 | $34.82 | $41.55 | 407,800 | — | — |
| 2007-05-15 | $34.43 | $41.09 | 384,000 | — | — |
| 2007-05-14 | $34.91 | $41.66 | 432,000 | — | — |
| 2007-05-11 | $35.03 | $41.80 | 327,200 | — | — |
| 2007-05-10 | $34.63 | $41.33 | 828,300 | — | — |
| 2007-05-09 | $35.36 | $42.20 | 423,800 | — | — |
| 2007-05-08 | $35.09 | $41.88 | 333,800 | — | — |
| 2007-05-07 | $35.31 | $42.14 | 172,500 | — | — |
| 2007-05-04 | $35.40 | $42.25 | 304,200 | — | — |
| 2007-05-03 | $35.52 | $42.39 | 499,200 | — | — |
| 2007-05-02 | $35.75 | $42.66 | 339,800 | — | — |
| 2007-05-01 | $35.30 | $42.13 | 718,100 | — | — |
| 2007-04-30 | $35.30 | $42.13 | 681,300 | — | — |
| 2007-04-27 | $36.73 | $43.83 | 473,800 | — | — |
| 2007-04-26 | $37.23 | $44.43 | 476,600 | — | — |
| 2007-04-25 | $37.24 | $44.44 | 521,800 | — | — |
| 2007-04-24 | $37.85 | $45.17 | 1,248,600 | — | — |
| 2007-04-23 | $36.83 | $43.95 | 396,500 | — | — |
| 2007-04-20 | $37.11 | $44.29 | 482,700 | — | — |
| 2007-04-19 | $36.90 | $44.04 | 355,400 | — | — |
| 2007-04-18 | $36.68 | $43.77 | 422,900 | — | — |
| 2007-04-17 | $36.30 | $43.32 | 509,600 | — | — |
| 2007-04-16 | $36.49 | $43.55 | 504,900 | — | — |
| 2007-04-13 | $35.78 | $42.70 | 592,000 | — | — |
| 2007-04-12 | $35.96 | $42.91 | 497,100 | — | — |
| 2007-04-11 | $35.34 | $42.17 | 397,100 | — | — |
| 2007-04-10 | $35.74 | $42.65 | 243,500 | — | — |
| 2007-04-09 | $35.56 | $42.44 | 428,600 | — | — |
| 2007-04-05 | $35.77 | $42.69 | 455,400 | — | — |
| 2007-04-04 | $35.29 | $41.88 | 453,100 | — | — |
| 2007-04-03 | $35.21 | $41.78 | 662,000 | — | — |
| 2007-04-02 | $34.55 | $41.00 | 1,391,100 | — | — |
| 2007-03-30 | $35.34 | $41.94 | 496,100 | — | — |
| 2007-03-29 | $35.12 | $41.67 | 493,100 | — | — |
| 2007-03-28 | $34.78 | $41.27 | 798,400 | — | — |
| 2007-03-27 | $34.92 | $41.44 | 1,146,000 | — | — |
| 2007-03-26 | $35.50 | $42.13 | 342,000 | — | — |
| 2007-03-23 | $35.79 | $42.47 | 331,600 | — | — |
| 2007-03-22 | $35.72 | $42.39 | 400,700 | — | — |
| 2007-03-21 | $36.08 | $42.81 | 404,200 | — | — |
| 2007-03-20 | $35.42 | $42.03 | 224,200 | — | — |
| 2007-03-19 | $34.99 | $41.52 | 309,800 | — | — |
| 2007-03-16 | $34.75 | $41.24 | 803,200 | — | — |
| 2007-03-15 | $35.36 | $41.96 | 280,900 | — | — |
| 2007-03-14 | $35.36 | $41.96 | 733,500 | — | — |
| 2007-03-13 | $35.33 | $41.92 | 752,300 | — | — |
| 2007-03-12 | $35.96 | $42.67 | 574,700 | — | — |
| 2007-03-09 | $35.50 | $42.13 | 818,700 | — | — |
| 2007-03-08 | $35.93 | $42.64 | 401,600 | — | — |
| 2007-03-07 | $35.81 | $42.49 | 292,100 | — | — |
| 2007-03-06 | $36.01 | $42.73 | 464,200 | — | — |
| 2007-03-05 | $35.90 | $42.60 | 682,400 | — | — |
| 2007-03-02 | $36.42 | $43.22 | 448,400 | — | — |
| 2007-03-01 | $37.01 | $43.92 | 652,300 | — | — |
| 2007-02-28 | $36.83 | $43.70 | 513,800 | — | — |
| 2007-02-27 | $37.20 | $44.14 | 791,600 | — | — |
| 2007-02-26 | $37.91 | $44.99 | 273,000 | — | — |
| 2007-02-23 | $38.00 | $45.09 | 428,700 | — | — |
| 2007-02-22 | $38.04 | $45.14 | 357,400 | — | — |
| 2007-02-21 | $38.39 | $45.56 | 326,000 | — | — |
| 2007-02-20 | $38.71 | $45.93 | 256,900 | — | — |
| 2007-02-16 | $38.89 | $46.15 | 588,400 | — | — |
| 2007-02-15 | $39.56 | $46.94 | 485,100 | — | — |
| 2007-02-14 | $39.03 | $46.31 | 589,600 | — | — |
| 2007-02-13 | $38.95 | $46.22 | 391,100 | — | — |
| 2007-02-12 | $38.27 | $45.41 | 399,400 | — | — |
| 2007-02-09 | $38.26 | $45.40 | 466,000 | — | — |
| 2007-02-08 | $38.63 | $45.84 | 754,900 | — | — |
| 2007-02-07 | $39.09 | $46.39 | 437,600 | — | — |
| 2007-02-06 | $38.71 | $45.93 | 517,000 | — | — |
| 2007-02-05 | $38.01 | $45.10 | 329,200 | — | — |
| 2007-02-02 | $38.83 | $46.08 | 860,500 | — | — |
| 2007-02-01 | $37.65 | $44.68 | 749,100 | — | — |
| 2007-01-31 | $37.67 | $44.70 | 534,100 | — | — |
| 2007-01-30 | $37.59 | $44.61 | 298,700 | — | — |
| 2007-01-29 | $37.59 | $44.61 | 427,300 | — | — |
| 2007-01-26 | $37.73 | $44.77 | 473,800 | — | — |
| 2007-01-25 | $37.55 | $44.56 | 888,100 | — | — |
| 2007-01-24 | $37.80 | $44.86 | 1,306,600 | — | — |
| 2007-01-23 | $36.65 | $43.49 | 680,400 | — | — |
| 2007-01-22 | $36.43 | $43.23 | 572,500 | — | — |
| 2007-01-19 | $36.45 | $43.25 | 278,000 | — | — |
| 2007-01-18 | $35.70 | $42.36 | 238,700 | — | — |
| 2007-01-17 | $35.54 | $42.17 | 203,400 | — | — |
| 2007-01-16 | $35.20 | $41.77 | 328,500 | — | — |
| 2007-01-12 | $36.15 | $42.90 | 116,900 | — | — |
| 2007-01-11 | $35.88 | $42.58 | 233,600 | — | — |
| 2007-01-10 | $35.05 | $41.59 | 153,100 | — | — |
| 2007-01-09 | $35.17 | $41.73 | 283,000 | — | — |
| 2007-01-08 | $35.15 | $41.71 | 351,500 | — | — |
| 2007-01-05 | $35.35 | $41.71 | 316,900 | — | — |
| 2007-01-04 | $36.03 | $42.51 | 275,600 | — | — |
| 2007-01-03 | $36.10 | $42.60 | 536,600 | — | — |