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
- 1999-02-03 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 | $24.23 | $25.96 | 508,300 | — | — |
| 2007-12-28 | $24.22 | $25.95 | 839,500 | — | — |
| 2007-12-27 | $24.13 | $25.86 | 650,000 | — | — |
| 2007-12-26 | $24.48 | $26.23 | 932,700 | — | — |
| 2007-12-24 | $24.48 | $26.23 | 714,100 | — | — |
| 2007-12-21 | $24.52 | $26.27 | 2,558,800 | — | — |
| 2007-12-20 | $24.32 | $26.06 | 2,198,900 | — | — |
| 2007-12-19 | $25.20 | $27.00 | 1,465,000 | — | — |
| 2007-12-18 | $24.87 | $26.65 | 2,329,400 | — | — |
| 2007-12-17 | $25.27 | $27.08 | 654,000 | — | — |
| 2007-12-14 | $26.11 | $27.98 | 385,300 | — | — |
| 2007-12-13 | $26.71 | $28.62 | 659,000 | — | — |
| 2007-12-12 | $27.03 | $28.96 | 1,139,400 | — | — |
| 2007-12-11 | $28.08 | $30.09 | 1,285,000 | — | — |
| 2007-12-10 | $29.71 | $31.83 | 770,700 | — | — |
| 2007-12-07 | $29.23 | $31.32 | 1,100,100 | — | — |
| 2007-12-06 | $29.35 | $31.45 | 2,481,600 | — | — |
| 2007-12-05 | $26.44 | $28.33 | 831,500 | — | — |
| 2007-12-04 | $26.62 | $28.52 | 906,400 | — | — |
| 2007-12-03 | $26.84 | $28.76 | 543,300 | — | — |
| 2007-11-30 | $26.95 | $28.88 | 875,500 | — | — |
| 2007-11-29 | $26.17 | $28.04 | 1,144,400 | — | — |
| 2007-11-28 | $27.14 | $29.08 | 1,204,200 | — | — |
| 2007-11-27 | $26.40 | $28.29 | 868,200 | — | — |
| 2007-11-26 | $25.84 | $27.69 | 964,000 | — | — |
| 2007-11-23 | $27.07 | $29.01 | 328,800 | — | — |
| 2007-11-21 | $25.86 | $27.71 | 1,388,700 | — | — |
| 2007-11-20 | $26.82 | $28.74 | 1,748,300 | — | — |
| 2007-11-19 | $27.75 | $29.73 | 1,689,500 | — | — |
| 2007-11-16 | $27.74 | $29.72 | 1,773,000 | — | — |
| 2007-11-15 | $28.64 | $30.69 | 1,508,200 | — | — |
| 2007-11-14 | $29.49 | $31.60 | 970,200 | — | — |
| 2007-11-13 | $30.79 | $32.99 | 739,700 | — | — |
| 2007-11-12 | $29.73 | $31.86 | 675,900 | — | — |
| 2007-11-09 | $29.83 | $31.96 | 793,900 | — | — |
| 2007-11-08 | $29.36 | $31.46 | 1,095,600 | — | — |
| 2007-11-07 | $28.31 | $30.33 | 1,289,400 | — | — |
| 2007-11-06 | $29.56 | $31.67 | 1,509,400 | — | — |
| 2007-11-05 | $30.08 | $32.23 | 1,219,500 | — | — |
| 2007-11-02 | $31.42 | $33.67 | 667,900 | — | — |
| 2007-11-01 | $32.46 | $34.78 | 595,900 | — | — |
| 2007-10-31 | $33.74 | $36.15 | 588,400 | — | — |
| 2007-10-30 | $33.34 | $35.72 | 490,100 | — | — |
| 2007-10-29 | $33.91 | $36.23 | 605,700 | — | — |
| 2007-10-26 | $34.20 | $36.54 | 648,000 | — | — |
| 2007-10-25 | $33.53 | $35.82 | 807,400 | — | — |
| 2007-10-24 | $34.08 | $36.41 | 831,400 | — | — |
| 2007-10-23 | $34.59 | $36.95 | 517,900 | — | — |
| 2007-10-22 | $34.58 | $36.94 | 584,100 | — | — |
| 2007-10-19 | $34.60 | $36.97 | 581,000 | — | — |
| 2007-10-18 | $35.15 | $37.55 | 1,094,800 | — | — |
| 2007-10-17 | $36.48 | $38.97 | 782,100 | — | — |
| 2007-10-16 | $36.18 | $38.65 | 431,900 | — | — |
| 2007-10-15 | $36.84 | $39.36 | 464,500 | — | — |
| 2007-10-12 | $36.78 | $39.29 | 538,500 | — | — |
| 2007-10-11 | $36.95 | $39.48 | 951,900 | — | — |
| 2007-10-10 | $37.64 | $40.21 | 669,100 | — | — |
| 2007-10-09 | $38.25 | $40.86 | 367,400 | — | — |
| 2007-10-08 | $38.27 | $40.89 | 414,800 | — | — |
| 2007-10-05 | $37.70 | $40.28 | 227,100 | — | — |
| 2007-10-04 | $37.47 | $40.03 | 494,100 | — | — |
| 2007-10-03 | $37.56 | $40.13 | 616,600 | — | — |
| 2007-10-02 | $37.45 | $40.01 | 532,500 | — | — |
| 2007-10-01 | $36.94 | $39.47 | 451,400 | — | — |
| 2007-09-28 | $35.96 | $38.42 | 490,400 | — | — |
| 2007-09-27 | $36.04 | $38.50 | 501,400 | — | — |
| 2007-09-26 | $35.43 | $37.85 | 202,100 | — | — |
| 2007-09-25 | $35.18 | $37.58 | 138,100 | — | — |
| 2007-09-24 | $35.30 | $37.71 | 324,900 | — | — |
| 2007-09-21 | $36.19 | $38.66 | 339,900 | — | — |
| 2007-09-20 | $36.38 | $38.87 | 271,100 | — | — |
| 2007-09-19 | $36.66 | $39.17 | 497,700 | — | — |
| 2007-09-18 | $36.93 | $39.45 | 465,600 | — | — |
| 2007-09-17 | $36.01 | $38.47 | 200,200 | — | — |
| 2007-09-14 | $36.16 | $38.63 | 381,800 | — | — |
| 2007-09-13 | $35.48 | $37.91 | 367,700 | — | — |
| 2007-09-12 | $34.95 | $37.34 | 333,000 | — | — |
| 2007-09-11 | $35.27 | $37.68 | 205,800 | — | — |
| 2007-09-10 | $35.02 | $37.41 | 337,700 | — | — |
| 2007-09-07 | $35.25 | $37.66 | 210,900 | — | — |
| 2007-09-06 | $35.86 | $38.31 | 365,900 | — | — |
| 2007-09-05 | $35.49 | $37.92 | 536,100 | — | — |
| 2007-09-04 | $35.43 | $37.85 | 405,600 | — | — |
| 2007-08-31 | $35.80 | $38.25 | 289,800 | — | — |
| 2007-08-30 | $35.69 | $38.13 | 306,300 | — | — |
| 2007-08-29 | $35.93 | $38.39 | 597,300 | — | — |
| 2007-08-28 | $35.79 | $38.24 | 445,100 | — | — |
| 2007-08-27 | $36.73 | $39.24 | 236,800 | — | — |
| 2007-08-24 | $37.46 | $40.02 | 277,900 | — | — |
| 2007-08-23 | $37.43 | $39.99 | 575,000 | — | — |
| 2007-08-22 | $37.71 | $40.29 | 536,300 | — | — |
| 2007-08-21 | $37.37 | $39.92 | 590,900 | — | — |
| 2007-08-20 | $36.55 | $39.05 | 534,100 | — | — |
| 2007-08-17 | $37.08 | $39.61 | 857,700 | — | — |
| 2007-08-16 | $35.64 | $38.08 | 1,543,800 | — | — |
| 2007-08-15 | $35.01 | $37.40 | 534,500 | — | — |
| 2007-08-14 | $35.80 | $38.25 | 576,200 | — | — |
| 2007-08-13 | $35.72 | $38.16 | 804,400 | — | — |
| 2007-08-10 | $35.71 | $38.15 | 908,600 | — | — |
| 2007-08-09 | $35.10 | $37.50 | 1,071,100 | — | — |
| 2007-08-08 | $35.49 | $37.92 | 1,245,800 | — | — |
| 2007-08-07 | $35.77 | $38.22 | 1,114,200 | — | — |
| 2007-08-06 | $36.55 | $38.94 | 948,000 | — | — |
| 2007-08-03 | $35.43 | $37.75 | 640,800 | — | — |
| 2007-08-02 | $37.00 | $39.42 | 601,200 | — | — |
| 2007-08-01 | $36.60 | $38.99 | 669,100 | — | — |
| 2007-07-31 | $36.66 | $39.06 | 761,400 | — | — |
| 2007-07-30 | $37.18 | $39.61 | 594,200 | — | — |
| 2007-07-27 | $36.43 | $38.81 | 887,600 | — | — |
| 2007-07-26 | $36.56 | $38.95 | 784,100 | — | — |
| 2007-07-25 | $37.02 | $39.44 | 565,700 | — | — |
| 2007-07-24 | $37.20 | $39.63 | 599,500 | — | — |
| 2007-07-23 | $38.05 | $40.54 | 548,700 | — | — |
| 2007-07-20 | $38.40 | $40.91 | 634,000 | — | — |
| 2007-07-19 | $39.59 | $42.18 | 1,403,700 | — | — |
| 2007-07-18 | $38.20 | $40.70 | 710,000 | — | — |
| 2007-07-17 | $39.04 | $41.59 | 489,100 | — | — |
| 2007-07-16 | $39.33 | $41.90 | 550,000 | — | — |
| 2007-07-13 | $39.50 | $42.08 | 420,100 | — | — |
| 2007-07-12 | $38.90 | $41.45 | 447,400 | — | — |
| 2007-07-11 | $38.45 | $40.97 | 235,100 | — | — |
| 2007-07-10 | $38.29 | $40.80 | 409,700 | — | — |
| 2007-07-09 | $39.27 | $41.84 | 485,200 | — | — |
| 2007-07-06 | $38.83 | $41.37 | 300,600 | — | — |
| 2007-07-05 | $38.97 | $41.52 | 326,800 | — | — |
| 2007-07-03 | $38.90 | $41.45 | 187,900 | — | — |
| 2007-07-02 | $38.89 | $41.43 | 482,900 | — | — |
| 2007-06-29 | $38.88 | $41.42 | 334,700 | — | — |
| 2007-06-28 | $39.14 | $41.70 | 233,000 | — | — |
| 2007-06-27 | $39.18 | $41.74 | 447,700 | — | — |
| 2007-06-26 | $38.94 | $41.49 | 379,600 | — | — |
| 2007-06-25 | $39.16 | $41.72 | 457,100 | — | — |
| 2007-06-22 | $39.38 | $41.96 | 996,900 | — | — |
| 2007-06-21 | $40.07 | $42.69 | 252,800 | — | — |
| 2007-06-20 | $40.35 | $42.99 | 375,300 | — | — |
| 2007-06-19 | $40.69 | $43.35 | 385,800 | — | — |
| 2007-06-18 | $40.82 | $43.49 | 285,400 | — | — |
| 2007-06-15 | $40.35 | $42.99 | 472,700 | — | — |
| 2007-06-14 | $40.35 | $42.99 | 376,700 | — | — |
| 2007-06-13 | $40.16 | $42.79 | 399,400 | — | — |
| 2007-06-12 | $39.80 | $42.40 | 470,300 | — | — |
| 2007-06-11 | $40.18 | $42.81 | 447,800 | — | — |
| 2007-06-08 | $40.20 | $42.83 | 324,100 | — | — |
| 2007-06-07 | $39.91 | $42.52 | 399,500 | — | — |
| 2007-06-06 | $41.06 | $43.75 | 503,900 | — | — |
| 2007-06-05 | $41.49 | $44.20 | 476,100 | — | — |
| 2007-06-04 | $41.86 | $44.60 | 1,211,200 | — | — |
| 2007-06-01 | $41.30 | $44.00 | 682,200 | — | — |
| 2007-05-31 | $40.54 | $43.19 | 397,400 | — | — |
| 2007-05-30 | $40.65 | $43.31 | 538,200 | — | — |
| 2007-05-29 | $40.38 | $43.02 | 281,400 | — | — |
| 2007-05-25 | $40.13 | $42.76 | 325,300 | — | — |
| 2007-05-24 | $40.65 | $43.31 | 463,500 | — | — |
| 2007-05-23 | $40.75 | $43.42 | 405,600 | — | — |
| 2007-05-22 | $40.74 | $43.41 | 508,200 | — | — |
| 2007-05-21 | $40.39 | $43.03 | 287,100 | — | — |
| 2007-05-18 | $40.40 | $43.04 | 562,400 | — | — |
| 2007-05-17 | $39.94 | $42.55 | 356,600 | — | — |
| 2007-05-16 | $40.45 | $43.10 | 530,400 | — | — |
| 2007-05-15 | $40.14 | $42.77 | 551,000 | — | — |
| 2007-05-14 | $39.91 | $42.52 | 396,400 | — | — |
| 2007-05-11 | $40.16 | $42.79 | 440,200 | — | — |
| 2007-05-10 | $39.80 | $42.40 | 748,600 | — | — |
| 2007-05-09 | $40.06 | $42.68 | 389,100 | — | — |
| 2007-05-08 | $40.10 | $42.72 | 655,800 | — | — |
| 2007-05-07 | $40.18 | $42.81 | 1,160,500 | — | — |
| 2007-05-04 | $40.34 | $42.98 | 525,500 | — | — |
| 2007-05-03 | $40.15 | $42.78 | 375,400 | — | — |
| 2007-05-02 | $39.98 | $42.60 | 417,200 | — | — |
| 2007-05-01 | $39.90 | $42.51 | 714,100 | — | — |
| 2007-04-30 | $39.86 | $42.47 | 712,300 | — | — |
| 2007-04-27 | $40.16 | $42.79 | 617,100 | — | — |
| 2007-04-26 | $40.20 | $42.72 | 496,600 | — | — |
| 2007-04-25 | $40.16 | $42.68 | 671,100 | — | — |
| 2007-04-24 | $39.95 | $42.46 | 1,219,700 | — | — |
| 2007-04-23 | $39.55 | $42.03 | 660,300 | — | — |
| 2007-04-20 | $39.71 | $42.20 | 767,000 | — | — |
| 2007-04-19 | $40.56 | $43.11 | 1,198,300 | — | — |
| 2007-04-18 | $40.42 | $42.96 | 850,900 | — | — |
| 2007-04-17 | $39.85 | $42.35 | 2,539,700 | — | — |
| 2007-04-16 | $35.86 | $38.11 | 863,000 | — | — |
| 2007-04-13 | $35.31 | $37.53 | 362,000 | — | — |
| 2007-04-12 | $35.35 | $37.57 | 465,500 | — | — |
| 2007-04-11 | $35.67 | $37.91 | 409,100 | — | — |
| 2007-04-10 | $36.34 | $38.62 | 293,500 | — | — |
| 2007-04-09 | $36.47 | $38.76 | 188,000 | — | — |
| 2007-04-05 | $36.41 | $38.70 | 149,200 | — | — |
| 2007-04-04 | $36.56 | $38.86 | 180,300 | — | — |
| 2007-04-03 | $36.69 | $38.99 | 254,900 | — | — |
| 2007-04-02 | $36.31 | $38.59 | 369,100 | — | — |
| 2007-03-30 | $36.77 | $39.08 | 184,000 | — | — |
| 2007-03-29 | $37.03 | $39.35 | 260,700 | — | — |
| 2007-03-28 | $36.69 | $38.99 | 248,300 | — | — |
| 2007-03-27 | $36.70 | $39.00 | 225,800 | — | — |
| 2007-03-26 | $36.83 | $39.14 | 346,500 | — | — |
| 2007-03-23 | $36.97 | $39.29 | 208,400 | — | — |
| 2007-03-22 | $36.52 | $38.81 | 455,900 | — | — |
| 2007-03-21 | $36.32 | $38.60 | 271,100 | — | — |
| 2007-03-20 | $35.45 | $37.68 | 311,200 | — | — |
| 2007-03-19 | $35.47 | $37.70 | 286,200 | — | — |
| 2007-03-16 | $35.49 | $37.72 | 249,900 | — | — |
| 2007-03-15 | $35.48 | $37.71 | 482,400 | — | — |
| 2007-03-14 | $35.33 | $37.55 | 605,400 | — | — |
| 2007-03-13 | $35.76 | $38.01 | 579,200 | — | — |
| 2007-03-12 | $36.68 | $38.98 | 307,400 | — | — |
| 2007-03-09 | $36.99 | $39.31 | 180,700 | — | — |
| 2007-03-08 | $37.09 | $39.42 | 309,100 | — | — |
| 2007-03-07 | $37.05 | $39.38 | 174,700 | — | — |
| 2007-03-06 | $37.33 | $39.67 | 290,300 | — | — |
| 2007-03-05 | $36.45 | $38.74 | 379,100 | — | — |
| 2007-03-02 | $37.04 | $39.37 | 206,500 | — | — |
| 2007-03-01 | $37.21 | $39.55 | 299,000 | — | — |
| 2007-02-28 | $37.27 | $39.61 | 295,600 | — | — |
| 2007-02-27 | $37.52 | $39.88 | 258,200 | — | — |
| 2007-02-26 | $38.81 | $41.25 | 177,700 | — | — |
| 2007-02-23 | $38.84 | $41.28 | 202,800 | — | — |
| 2007-02-22 | $38.96 | $41.41 | 131,600 | — | — |
| 2007-02-21 | $38.94 | $41.38 | 280,800 | — | — |
| 2007-02-20 | $38.70 | $41.13 | 242,200 | — | — |
| 2007-02-16 | $38.76 | $41.19 | 196,000 | — | — |
| 2007-02-15 | $38.60 | $41.02 | 206,600 | — | — |
| 2007-02-14 | $38.51 | $40.93 | 225,300 | — | — |
| 2007-02-13 | $38.15 | $40.55 | 227,200 | — | — |
| 2007-02-12 | $38.18 | $40.58 | 154,700 | — | — |
| 2007-02-09 | $38.13 | $40.52 | 199,500 | — | — |
| 2007-02-08 | $38.15 | $40.55 | 185,300 | — | — |
| 2007-02-07 | $38.34 | $40.75 | 213,400 | — | — |
| 2007-02-06 | $38.24 | $40.64 | 237,100 | — | — |
| 2007-02-05 | $38.19 | $40.48 | 461,700 | — | — |
| 2007-02-02 | $38.30 | $40.60 | 317,100 | — | — |
| 2007-02-01 | $38.36 | $40.66 | 463,900 | — | — |
| 2007-01-31 | $38.40 | $40.70 | 405,000 | — | — |
| 2007-01-30 | $38.10 | $40.39 | 442,900 | — | — |
| 2007-01-29 | $38.24 | $40.53 | 749,500 | — | — |
| 2007-01-26 | $37.91 | $40.18 | 744,800 | — | — |
| 2007-01-25 | $38.27 | $40.57 | 1,428,600 | — | — |
| 2007-01-24 | $36.66 | $38.86 | 362,600 | — | — |
| 2007-01-23 | $36.36 | $38.54 | 985,900 | — | — |
| 2007-01-22 | $36.32 | $38.50 | 478,700 | — | — |
| 2007-01-19 | $36.35 | $38.53 | 307,800 | — | — |
| 2007-01-18 | $36.28 | $38.46 | 568,500 | — | — |
| 2007-01-17 | $36.26 | $38.44 | 359,700 | — | — |
| 2007-01-16 | $36.13 | $38.30 | 356,000 | — | — |
| 2007-01-12 | $35.80 | $37.95 | 223,300 | — | — |
| 2007-01-11 | $35.65 | $37.79 | 369,500 | — | — |
| 2007-01-10 | $35.26 | $37.38 | 220,100 | — | — |
| 2007-01-09 | $35.33 | $37.45 | 280,700 | — | — |
| 2007-01-08 | $35.38 | $37.50 | 447,000 | — | — |
| 2007-01-05 | $35.37 | $37.49 | 470,900 | — | — |
| 2007-01-04 | $35.83 | $37.98 | 463,900 | — | — |
| 2007-01-03 | $35.56 | $37.69 | 572,500 | — | — |