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
- 1994-04-08 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 | $31.89 | $43.30 | 20,900 | — | — |
| 2007-12-28 | $32.60 | $44.26 | 15,200 | — | — |
| 2007-12-27 | $33.70 | $45.76 | 22,100 | — | — |
| 2007-12-26 | $36.75 | $49.90 | 33,300 | — | — |
| 2007-12-24 | $35.92 | $48.77 | 13,800 | — | — |
| 2007-12-21 | $35.69 | $48.46 | 82,400 | — | — |
| 2007-12-20 | $33.30 | $45.21 | 17,400 | — | — |
| 2007-12-19 | $32.67 | $44.36 | 25,300 | — | — |
| 2007-12-18 | $32.97 | $44.77 | 48,900 | — | — |
| 2007-12-17 | $30.98 | $42.06 | 53,000 | — | — |
| 2007-12-14 | $33.30 | $45.21 | 33,500 | — | — |
| 2007-12-13 | $33.26 | $45.16 | 21,800 | — | — |
| 2007-12-12 | $33.17 | $45.04 | 23,500 | — | — |
| 2007-12-11 | $33.21 | $45.09 | 37,300 | — | — |
| 2007-12-10 | $34.25 | $46.50 | 36,900 | — | — |
| 2007-12-07 | $34.35 | $46.64 | 18,900 | — | — |
| 2007-12-06 | $34.43 | $46.75 | 28,300 | — | — |
| 2007-12-05 | $32.67 | $44.36 | 29,100 | — | — |
| 2007-12-04 | $31.61 | $42.92 | 25,400 | — | — |
| 2007-12-03 | $31.93 | $43.35 | 25,400 | — | — |
| 2007-11-30 | $32.11 | $43.60 | 57,300 | — | — |
| 2007-11-29 | $32.64 | $44.32 | 32,300 | — | — |
| 2007-11-28 | $33.63 | $45.66 | 60,700 | — | — |
| 2007-11-27 | $32.31 | $43.50 | 80,700 | — | — |
| 2007-11-26 | $32.49 | $43.75 | 30,900 | — | — |
| 2007-11-23 | $35.75 | $48.14 | 11,500 | — | — |
| 2007-11-21 | $35.24 | $47.45 | 25,100 | — | — |
| 2007-11-20 | $34.50 | $46.45 | 20,500 | — | — |
| 2007-11-19 | $33.82 | $45.54 | 33,300 | — | — |
| 2007-11-16 | $34.66 | $46.67 | 40,600 | — | — |
| 2007-11-15 | $36.08 | $48.58 | 12,600 | — | — |
| 2007-11-14 | $37.42 | $50.38 | 33,500 | — | — |
| 2007-11-13 | $38.07 | $51.26 | 33,500 | — | — |
| 2007-11-12 | $35.50 | $47.80 | 34,400 | — | — |
| 2007-11-09 | $33.98 | $45.75 | 29,300 | — | — |
| 2007-11-08 | $33.09 | $44.55 | 23,100 | — | — |
| 2007-11-07 | $31.14 | $41.93 | 24,200 | — | — |
| 2007-11-06 | $33.06 | $44.51 | 25,200 | — | — |
| 2007-11-05 | $31.53 | $42.45 | 21,900 | — | — |
| 2007-11-02 | $31.94 | $43.01 | 44,800 | — | — |
| 2007-11-01 | $30.08 | $40.50 | 49,900 | — | — |
| 2007-10-31 | $34.34 | $46.24 | 26,500 | — | — |
| 2007-10-30 | $34.68 | $46.69 | 37,300 | — | — |
| 2007-10-29 | $34.70 | $46.72 | 25,300 | — | — |
| 2007-10-26 | $34.26 | $46.13 | 18,100 | — | — |
| 2007-10-25 | $32.75 | $44.10 | 23,500 | — | — |
| 2007-10-24 | $33.00 | $44.43 | 15,700 | — | — |
| 2007-10-23 | $32.40 | $43.63 | 19,600 | — | — |
| 2007-10-22 | $33.02 | $44.46 | 31,900 | — | — |
| 2007-10-19 | $31.06 | $41.82 | 49,300 | — | — |
| 2007-10-18 | $34.07 | $45.87 | 21,300 | — | — |
| 2007-10-17 | $34.78 | $46.83 | 15,300 | — | — |
| 2007-10-16 | $34.84 | $46.91 | 21,500 | — | — |
| 2007-10-15 | $35.16 | $47.34 | 30,400 | — | — |
| 2007-10-12 | $37.35 | $50.29 | 9,100 | — | — |
| 2007-10-11 | $36.65 | $49.35 | 15,400 | — | — |
| 2007-10-10 | $37.48 | $50.46 | 14,400 | — | — |
| 2007-10-09 | $37.30 | $50.22 | 11,100 | — | — |
| 2007-10-08 | $37.67 | $50.72 | 20,300 | — | — |
| 2007-10-05 | $38.00 | $51.17 | 25,900 | — | — |
| 2007-10-04 | $36.36 | $48.96 | 11,700 | — | — |
| 2007-10-03 | $36.59 | $49.27 | 33,600 | — | — |
| 2007-10-02 | $38.71 | $52.12 | 25,600 | — | — |
| 2007-10-01 | $37.43 | $50.40 | 28,000 | — | — |
| 2007-09-28 | $36.23 | $48.78 | 25,200 | — | — |
| 2007-09-27 | $37.03 | $49.86 | 28,800 | — | — |
| 2007-09-26 | $36.06 | $48.55 | 16,500 | — | — |
| 2007-09-25 | $34.19 | $46.04 | 10,800 | — | — |
| 2007-09-24 | $34.26 | $46.13 | 13,300 | — | — |
| 2007-09-21 | $35.58 | $47.91 | 51,000 | — | — |
| 2007-09-20 | $35.76 | $48.15 | 18,500 | — | — |
| 2007-09-19 | $35.91 | $48.35 | 58,300 | — | — |
| 2007-09-18 | $36.46 | $49.09 | 43,800 | — | — |
| 2007-09-17 | $33.04 | $44.49 | 30,000 | — | — |
| 2007-09-14 | $34.88 | $46.96 | 35,400 | — | — |
| 2007-09-13 | $33.92 | $45.67 | 17,100 | — | — |
| 2007-09-12 | $32.55 | $43.83 | 17,400 | — | — |
| 2007-09-11 | $33.57 | $44.84 | 14,800 | — | — |
| 2007-09-10 | $32.53 | $43.45 | 20,500 | — | — |
| 2007-09-07 | $32.31 | $43.15 | 22,700 | — | — |
| 2007-09-06 | $34.14 | $45.60 | 18,600 | — | — |
| 2007-09-05 | $34.55 | $46.15 | 36,400 | — | — |
| 2007-09-04 | $35.93 | $47.99 | 34,600 | — | — |
| 2007-08-31 | $33.15 | $44.28 | 29,900 | — | — |
| 2007-08-30 | $32.02 | $42.77 | 29,200 | — | — |
| 2007-08-29 | $32.73 | $43.71 | 37,900 | — | — |
| 2007-08-28 | $30.87 | $41.23 | 43,800 | — | — |
| 2007-08-27 | $31.89 | $42.59 | 64,900 | — | — |
| 2007-08-24 | $33.68 | $44.98 | 20,500 | — | — |
| 2007-08-23 | $33.91 | $45.29 | 25,200 | — | — |
| 2007-08-22 | $35.21 | $47.03 | 22,300 | — | — |
| 2007-08-21 | $34.08 | $45.52 | 18,700 | — | — |
| 2007-08-20 | $34.59 | $46.20 | 23,300 | — | — |
| 2007-08-17 | $34.12 | $45.57 | 73,600 | — | — |
| 2007-08-16 | $33.12 | $44.24 | 61,000 | — | — |
| 2007-08-15 | $30.05 | $40.14 | 22,300 | — | — |
| 2007-08-14 | $29.10 | $38.87 | 21,300 | — | — |
| 2007-08-13 | $30.70 | $41.00 | 34,000 | — | — |
| 2007-08-10 | $31.92 | $42.63 | 42,400 | — | — |
| 2007-08-09 | $31.28 | $41.78 | 70,100 | — | — |
| 2007-08-08 | $32.17 | $42.97 | 60,900 | — | — |
| 2007-08-07 | $28.88 | $38.57 | 19,800 | — | — |
| 2007-08-06 | $28.63 | $38.24 | 27,700 | — | — |
| 2007-08-03 | $27.12 | $36.22 | 31,500 | — | — |
| 2007-08-02 | $28.94 | $38.65 | 33,600 | — | — |
| 2007-08-01 | $28.35 | $37.86 | 48,800 | — | — |
| 2007-07-31 | $26.90 | $35.93 | 45,500 | — | — |
| 2007-07-30 | $28.54 | $38.12 | 36,000 | — | — |
| 2007-07-27 | $26.96 | $36.01 | 46,800 | — | — |
| 2007-07-26 | $27.03 | $36.10 | 33,800 | — | — |
| 2007-07-25 | $27.83 | $37.17 | 45,400 | — | — |
| 2007-07-24 | $25.52 | $34.09 | 32,600 | — | — |
| 2007-07-23 | $26.93 | $35.97 | 20,400 | — | — |
| 2007-07-20 | $27.75 | $37.06 | 34,000 | — | — |
| 2007-07-19 | $29.10 | $38.87 | 20,100 | — | — |
| 2007-07-18 | $29.12 | $38.89 | 25,200 | — | — |
| 2007-07-17 | $29.47 | $39.36 | 26,000 | — | — |
| 2007-07-16 | $29.45 | $39.33 | 17,200 | — | — |
| 2007-07-13 | $30.18 | $40.31 | 12,100 | — | — |
| 2007-07-12 | $30.80 | $41.14 | 35,800 | — | — |
| 2007-07-11 | $29.20 | $39.00 | 33,200 | — | — |
| 2007-07-10 | $29.06 | $38.81 | 31,200 | — | — |
| 2007-07-09 | $30.29 | $40.46 | 14,200 | — | — |
| 2007-07-06 | $30.44 | $40.66 | 8,800 | — | — |
| 2007-07-05 | $30.69 | $40.99 | 13,200 | — | — |
| 2007-07-03 | $30.94 | $41.32 | 10,000 | — | — |
| 2007-07-02 | $31.35 | $41.87 | 15,600 | — | — |
| 2007-06-29 | $31.19 | $41.66 | 44,400 | — | — |
| 2007-06-28 | $31.81 | $42.49 | 40,400 | — | — |
| 2007-06-27 | $30.67 | $40.96 | 24,600 | — | — |
| 2007-06-26 | $29.41 | $39.28 | 49,100 | — | — |
| 2007-06-25 | $29.48 | $39.37 | 40,100 | — | — |
| 2007-06-22 | $31.06 | $41.48 | 111,900 | — | — |
| 2007-06-21 | $30.82 | $41.16 | 17,300 | — | — |
| 2007-06-20 | $31.34 | $41.86 | 26,100 | — | — |
| 2007-06-19 | $31.91 | $42.62 | 18,600 | — | — |
| 2007-06-18 | $30.75 | $41.07 | 10,600 | — | — |
| 2007-06-15 | $30.70 | $41.00 | 63,300 | — | — |
| 2007-06-14 | $29.96 | $40.02 | 7,400 | — | — |
| 2007-06-13 | $29.82 | $39.83 | 12,400 | — | — |
| 2007-06-12 | $29.19 | $38.63 | 21,800 | — | — |
| 2007-06-11 | $29.90 | $39.57 | 13,000 | — | — |
| 2007-06-08 | $30.58 | $40.47 | 13,300 | — | — |
| 2007-06-07 | $29.67 | $39.26 | 30,400 | — | — |
| 2007-06-06 | $30.86 | $40.84 | 19,900 | — | — |
| 2007-06-05 | $30.74 | $40.68 | 19,600 | — | — |
| 2007-06-04 | $31.42 | $41.58 | 10,900 | — | — |
| 2007-06-01 | $31.72 | $41.97 | 12,200 | — | — |
| 2007-05-31 | $31.29 | $41.41 | 36,000 | — | — |
| 2007-05-30 | $32.00 | $42.34 | 29,700 | — | — |
| 2007-05-29 | $31.64 | $41.87 | 20,300 | — | — |
| 2007-05-25 | $30.88 | $40.86 | 18,000 | — | — |
| 2007-05-24 | $30.99 | $41.01 | 17,000 | — | — |
| 2007-05-23 | $32.09 | $42.46 | 13,700 | — | — |
| 2007-05-22 | $32.76 | $43.35 | 16,800 | — | — |
| 2007-05-21 | $32.31 | $42.75 | 13,600 | — | — |
| 2007-05-18 | $30.98 | $40.99 | 17,100 | — | — |
| 2007-05-17 | $31.00 | $41.02 | 19,500 | — | — |
| 2007-05-16 | $31.63 | $41.85 | 22,400 | — | — |
| 2007-05-15 | $31.68 | $41.92 | 34,800 | — | — |
| 2007-05-14 | $31.48 | $41.66 | 26,000 | — | — |
| 2007-05-11 | $31.66 | $41.89 | 15,600 | — | — |
| 2007-05-10 | $31.00 | $41.02 | 28,700 | — | — |
| 2007-05-09 | $32.08 | $42.45 | 19,600 | — | — |
| 2007-05-08 | $31.52 | $41.71 | 29,100 | — | — |
| 2007-05-07 | $32.66 | $43.22 | 20,300 | — | — |
| 2007-05-04 | $33.93 | $44.90 | 13,200 | — | — |
| 2007-05-03 | $33.50 | $44.33 | 18,500 | — | — |
| 2007-05-02 | $33.25 | $44.00 | 19,000 | — | — |
| 2007-05-01 | $32.80 | $43.40 | 31,400 | — | — |
| 2007-04-30 | $32.87 | $43.50 | 35,900 | — | — |
| 2007-04-27 | $34.51 | $45.67 | 11,500 | — | — |
| 2007-04-26 | $35.24 | $46.63 | 15,400 | — | — |
| 2007-04-25 | $35.61 | $47.12 | 8,500 | — | — |
| 2007-04-24 | $35.25 | $46.65 | 18,600 | — | — |
| 2007-04-23 | $35.78 | $47.35 | 25,800 | — | — |
| 2007-04-20 | $37.54 | $49.68 | 68,500 | — | — |
| 2007-04-19 | $37.66 | $49.83 | 11,900 | — | — |
| 2007-04-18 | $37.76 | $49.97 | 1,800 | — | — |
| 2007-04-17 | $38.38 | $50.79 | 7,300 | — | — |
| 2007-04-16 | $38.45 | $50.88 | 9,200 | — | — |
| 2007-04-13 | $36.98 | $48.93 | 7,800 | — | — |
| 2007-04-12 | $36.75 | $48.63 | 7,500 | — | — |
| 2007-04-11 | $36.45 | $48.23 | 10,500 | — | — |
| 2007-04-10 | $37.00 | $48.96 | 4,200 | — | — |
| 2007-04-09 | $36.94 | $48.88 | 15,500 | — | — |
| 2007-04-05 | $38.40 | $50.81 | 3,800 | — | — |
| 2007-04-04 | $38.26 | $50.63 | 7,400 | — | — |
| 2007-04-03 | $38.77 | $51.30 | 8,500 | — | — |
| 2007-04-02 | $37.71 | $49.90 | 11,100 | — | — |
| 2007-03-30 | $39.00 | $51.61 | 28,600 | — | — |
| 2007-03-29 | $37.74 | $49.94 | 13,800 | — | — |
| 2007-03-28 | $37.40 | $49.49 | 14,900 | — | — |
| 2007-03-27 | $38.20 | $50.55 | 6,700 | — | — |
| 2007-03-26 | $39.65 | $52.47 | 9,900 | — | — |
| 2007-03-23 | $39.12 | $51.77 | 16,600 | — | — |
| 2007-03-22 | $39.80 | $52.67 | 11,200 | — | — |
| 2007-03-21 | $40.05 | $53.00 | 14,500 | — | — |
| 2007-03-20 | $38.64 | $51.13 | 7,300 | — | — |
| 2007-03-19 | $37.90 | $50.15 | 17,200 | — | — |
| 2007-03-16 | $36.58 | $48.41 | 63,200 | — | — |
| 2007-03-15 | $36.47 | $48.26 | 7,500 | — | — |
| 2007-03-14 | $36.10 | $47.77 | 21,100 | — | — |
| 2007-03-13 | $35.50 | $46.98 | 28,700 | — | — |
| 2007-03-12 | $37.61 | $49.41 | 11,400 | — | — |
| 2007-03-09 | $37.21 | $48.89 | 15,500 | — | — |
| 2007-03-08 | $36.60 | $48.08 | 15,700 | — | — |
| 2007-03-07 | $36.89 | $48.46 | 23,200 | — | — |
| 2007-03-06 | $36.99 | $48.60 | 34,300 | — | — |
| 2007-03-05 | $35.56 | $46.72 | 25,200 | — | — |
| 2007-03-02 | $36.01 | $47.31 | 25,900 | — | — |
| 2007-03-01 | $37.41 | $49.15 | 18,100 | — | — |
| 2007-02-28 | $37.91 | $49.80 | 27,700 | — | — |
| 2007-02-27 | $38.05 | $49.99 | 51,400 | — | — |
| 2007-02-26 | $39.39 | $51.75 | 20,500 | — | — |
| 2007-02-23 | $39.63 | $52.06 | 17,800 | — | — |
| 2007-02-22 | $40.66 | $53.42 | 27,200 | — | — |
| 2007-02-21 | $40.66 | $53.42 | 16,900 | — | — |
| 2007-02-20 | $40.70 | $53.47 | 13,600 | — | — |
| 2007-02-16 | $40.19 | $52.80 | 15,900 | — | — |
| 2007-02-15 | $40.64 | $53.39 | 17,000 | — | — |
| 2007-02-14 | $41.22 | $54.15 | 18,900 | — | — |
| 2007-02-13 | $42.10 | $55.31 | 8,600 | — | — |
| 2007-02-12 | $41.79 | $54.90 | 11,700 | — | — |
| 2007-02-09 | $41.61 | $54.67 | 18,100 | — | — |
| 2007-02-08 | $41.90 | $55.05 | 14,700 | — | — |
| 2007-02-07 | $41.95 | $55.11 | 40,800 | — | — |
| 2007-02-06 | $40.70 | $53.47 | 20,600 | — | — |
| 2007-02-05 | $40.72 | $53.50 | 27,700 | — | — |
| 2007-02-02 | $40.61 | $53.35 | 12,600 | — | — |
| 2007-02-01 | $40.92 | $53.76 | 19,100 | — | — |
| 2007-01-31 | $40.64 | $53.39 | 32,500 | — | — |
| 2007-01-30 | $39.99 | $52.54 | 51,600 | — | — |
| 2007-01-29 | $40.47 | $53.17 | 22,600 | — | — |
| 2007-01-26 | $39.36 | $51.71 | 11,900 | — | — |
| 2007-01-25 | $38.82 | $51.00 | 16,800 | — | — |
| 2007-01-24 | $38.84 | $51.03 | 26,100 | — | — |
| 2007-01-23 | $36.97 | $48.57 | 14,100 | — | — |
| 2007-01-22 | $36.35 | $47.76 | 8,900 | — | — |
| 2007-01-19 | $37.03 | $48.65 | 13,100 | — | — |
| 2007-01-18 | $36.31 | $47.70 | 11,900 | — | — |
| 2007-01-17 | $37.06 | $48.69 | 20,400 | — | — |
| 2007-01-16 | $37.35 | $49.07 | 17,100 | — | — |
| 2007-01-12 | $37.34 | $49.06 | 20,900 | — | — |
| 2007-01-11 | $36.66 | $48.16 | 48,600 | — | — |
| 2007-01-10 | $36.48 | $47.93 | 25,800 | — | — |
| 2007-01-09 | $37.03 | $48.65 | 19,800 | — | — |
| 2007-01-08 | $37.74 | $49.58 | 18,000 | — | — |
| 2007-01-05 | $38.80 | $50.97 | 20,100 | — | — |
| 2007-01-04 | $39.50 | $51.89 | 12,000 | — | — |
| 2007-01-03 | $39.27 | $51.59 | 30,600 | — | — |