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
- 1997-10-30 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 | $23.75 | $24.41 | 588,400 | — | — |
| 2007-12-28 | $23.71 | $24.37 | 505,700 | — | — |
| 2007-12-27 | $25.02 | $25.71 | 498,700 | — | — |
| 2007-12-26 | $25.02 | $25.71 | 525,600 | — | — |
| 2007-12-24 | $26.13 | $26.85 | 175,600 | — | — |
| 2007-12-21 | $26.19 | $26.92 | 499,800 | — | — |
| 2007-12-20 | $26.58 | $27.32 | 265,400 | — | — |
| 2007-12-19 | $26.02 | $26.74 | 332,500 | — | — |
| 2007-12-18 | $25.88 | $26.60 | 351,100 | — | — |
| 2007-12-17 | $25.00 | $25.69 | 455,900 | — | — |
| 2007-12-14 | $24.94 | $25.63 | 247,000 | — | — |
| 2007-12-13 | $26.26 | $26.99 | 348,200 | — | — |
| 2007-12-12 | $26.46 | $27.19 | 401,300 | — | — |
| 2007-12-11 | $27.82 | $28.59 | 475,400 | — | — |
| 2007-12-10 | $28.07 | $28.85 | 204,400 | — | — |
| 2007-12-07 | $28.12 | $28.90 | 509,800 | — | — |
| 2007-12-06 | $27.20 | $27.95 | 243,000 | — | — |
| 2007-12-05 | $26.22 | $26.95 | 447,300 | — | — |
| 2007-12-04 | $26.02 | $26.74 | 276,100 | — | — |
| 2007-12-03 | $26.33 | $27.06 | 612,400 | — | — |
| 2007-11-30 | $26.88 | $27.62 | 553,200 | — | — |
| 2007-11-29 | $26.57 | $27.31 | 427,500 | — | — |
| 2007-11-28 | $27.39 | $28.15 | 511,900 | — | — |
| 2007-11-27 | $25.90 | $26.47 | 586,900 | — | — |
| 2007-11-26 | $25.92 | $26.49 | 465,600 | — | — |
| 2007-11-23 | $28.11 | $28.73 | 147,900 | — | — |
| 2007-11-21 | $26.64 | $27.23 | 333,300 | — | — |
| 2007-11-20 | $27.37 | $27.98 | 458,100 | — | — |
| 2007-11-19 | $27.84 | $28.46 | 643,400 | — | — |
| 2007-11-16 | $29.16 | $29.81 | 668,600 | — | — |
| 2007-11-15 | $30.07 | $30.74 | 620,700 | — | — |
| 2007-11-14 | $29.85 | $30.51 | 555,600 | — | — |
| 2007-11-13 | $30.76 | $31.44 | 490,200 | — | — |
| 2007-11-12 | $29.35 | $30.00 | 421,200 | — | — |
| 2007-11-09 | $29.01 | $29.65 | 601,400 | — | — |
| 2007-11-08 | $29.15 | $29.80 | 763,200 | — | — |
| 2007-11-07 | $27.80 | $28.42 | 568,300 | — | — |
| 2007-11-06 | $29.16 | $29.81 | 688,500 | — | — |
| 2007-11-05 | $29.58 | $30.24 | 646,600 | — | — |
| 2007-11-02 | $29.82 | $30.48 | 785,000 | — | — |
| 2007-11-01 | $30.46 | $31.13 | 779,400 | — | — |
| 2007-10-31 | $31.05 | $31.74 | 968,900 | — | — |
| 2007-10-30 | $31.44 | $32.14 | 1,122,000 | — | — |
| 2007-10-29 | $32.40 | $33.12 | 347,500 | — | — |
| 2007-10-26 | $31.93 | $32.64 | 431,000 | — | — |
| 2007-10-25 | $32.04 | $32.75 | 525,500 | — | — |
| 2007-10-24 | $32.50 | $33.22 | 659,700 | — | — |
| 2007-10-23 | $31.45 | $32.15 | 364,800 | — | — |
| 2007-10-22 | $31.84 | $32.55 | 666,200 | — | — |
| 2007-10-19 | $30.77 | $31.45 | 695,100 | — | — |
| 2007-10-18 | $31.70 | $32.40 | 591,300 | — | — |
| 2007-10-17 | $32.16 | $32.87 | 614,900 | — | — |
| 2007-10-16 | $32.70 | $33.42 | 407,100 | — | — |
| 2007-10-15 | $33.56 | $34.30 | 493,100 | — | — |
| 2007-10-12 | $34.85 | $35.62 | 338,800 | — | — |
| 2007-10-11 | $34.75 | $35.52 | 1,001,000 | — | — |
| 2007-10-10 | $34.56 | $35.33 | 292,100 | — | — |
| 2007-10-09 | $34.72 | $35.49 | 198,400 | — | — |
| 2007-10-08 | $34.60 | $35.37 | 221,600 | — | — |
| 2007-10-05 | $34.80 | $35.57 | 312,200 | — | — |
| 2007-10-04 | $34.01 | $34.76 | 285,200 | — | — |
| 2007-10-03 | $34.37 | $35.13 | 596,900 | — | — |
| 2007-10-02 | $34.72 | $35.49 | 404,700 | — | — |
| 2007-10-01 | $34.07 | $34.82 | 435,500 | — | — |
| 2007-09-28 | $33.57 | $34.31 | 461,300 | — | — |
| 2007-09-27 | $33.49 | $34.23 | 398,300 | — | — |
| 2007-09-26 | $33.50 | $34.24 | 462,300 | — | — |
| 2007-09-25 | $33.46 | $34.20 | 1,159,500 | — | — |
| 2007-09-24 | $35.34 | $36.12 | 261,400 | — | — |
| 2007-09-21 | $36.04 | $36.84 | 661,100 | — | — |
| 2007-09-20 | $37.72 | $38.56 | 330,700 | — | — |
| 2007-09-19 | $38.50 | $39.35 | 726,200 | — | — |
| 2007-09-18 | $38.48 | $39.33 | 470,200 | — | — |
| 2007-09-17 | $36.04 | $36.84 | 317,100 | — | — |
| 2007-09-14 | $35.63 | $36.42 | 326,700 | — | — |
| 2007-09-13 | $35.99 | $36.79 | 401,900 | — | — |
| 2007-09-12 | $34.65 | $35.42 | 313,800 | — | — |
| 2007-09-11 | $34.84 | $35.61 | 285,900 | — | — |
| 2007-09-10 | $34.07 | $34.82 | 295,600 | — | — |
| 2007-09-07 | $34.13 | $34.89 | 370,300 | — | — |
| 2007-09-06 | $34.67 | $35.44 | 383,100 | — | — |
| 2007-09-05 | $35.05 | $35.83 | 296,600 | — | — |
| 2007-09-04 | $35.43 | $36.21 | 193,900 | — | — |
| 2007-08-31 | $35.06 | $35.84 | 279,000 | — | — |
| 2007-08-30 | $35.19 | $35.97 | 473,100 | — | — |
| 2007-08-29 | $35.53 | $36.32 | 492,800 | — | — |
| 2007-08-28 | $35.14 | $35.78 | 461,100 | — | — |
| 2007-08-27 | $35.68 | $36.33 | 210,100 | — | — |
| 2007-08-24 | $36.02 | $36.67 | 505,400 | — | — |
| 2007-08-23 | $35.70 | $36.35 | 520,800 | — | — |
| 2007-08-22 | $36.34 | $37.00 | 412,400 | — | — |
| 2007-08-21 | $36.34 | $37.00 | 385,800 | — | — |
| 2007-08-20 | $36.51 | $37.17 | 273,500 | — | — |
| 2007-08-17 | $36.03 | $36.68 | 623,800 | — | — |
| 2007-08-16 | $35.60 | $36.24 | 819,800 | — | — |
| 2007-08-15 | $34.98 | $35.61 | 512,700 | — | — |
| 2007-08-14 | $35.99 | $36.64 | 821,300 | — | — |
| 2007-08-13 | $36.46 | $37.12 | 825,600 | — | — |
| 2007-08-10 | $37.71 | $38.39 | 1,050,100 | — | — |
| 2007-08-09 | $36.34 | $37.00 | 1,935,300 | — | — |
| 2007-08-08 | $34.81 | $35.44 | 1,257,800 | — | — |
| 2007-08-07 | $34.01 | $34.62 | 1,235,300 | — | — |
| 2007-08-06 | $35.36 | $36.00 | 949,000 | — | — |
| 2007-08-03 | $35.99 | $36.64 | 1,131,100 | — | — |
| 2007-08-02 | $37.57 | $38.25 | 701,000 | — | — |
| 2007-08-01 | $37.66 | $38.34 | 1,090,700 | — | — |
| 2007-07-31 | $37.52 | $38.20 | 2,201,500 | — | — |
| 2007-07-30 | $35.08 | $35.71 | 773,500 | — | — |
| 2007-07-27 | $34.81 | $35.44 | 967,600 | — | — |
| 2007-07-26 | $35.55 | $36.19 | 1,115,000 | — | — |
| 2007-07-25 | $37.27 | $37.94 | 588,800 | — | — |
| 2007-07-24 | $37.50 | $38.18 | 974,400 | — | — |
| 2007-07-23 | $37.71 | $38.39 | 508,900 | — | — |
| 2007-07-20 | $38.22 | $38.91 | 918,000 | — | — |
| 2007-07-19 | $38.56 | $39.26 | 396,000 | — | — |
| 2007-07-18 | $38.32 | $39.01 | 861,200 | — | — |
| 2007-07-17 | $39.40 | $40.11 | 400,200 | — | — |
| 2007-07-16 | $40.11 | $40.84 | 322,500 | — | — |
| 2007-07-13 | $40.31 | $41.04 | 442,400 | — | — |
| 2007-07-12 | $40.36 | $41.09 | 383,500 | — | — |
| 2007-07-11 | $40.32 | $41.05 | 530,400 | — | — |
| 2007-07-10 | $40.96 | $41.70 | 467,700 | — | — |
| 2007-07-09 | $42.36 | $43.13 | 784,500 | — | — |
| 2007-07-06 | $40.06 | $40.78 | 348,900 | — | — |
| 2007-07-05 | $40.40 | $41.13 | 276,000 | — | — |
| 2007-07-03 | $40.62 | $41.35 | 127,900 | — | — |
| 2007-07-02 | $40.58 | $41.31 | 300,700 | — | — |
| 2007-06-29 | $40.34 | $41.07 | 606,800 | — | — |
| 2007-06-28 | $40.96 | $41.70 | 458,900 | — | — |
| 2007-06-27 | $41.29 | $42.04 | 549,900 | — | — |
| 2007-06-26 | $40.95 | $41.69 | 735,500 | — | — |
| 2007-06-25 | $41.35 | $42.10 | 516,700 | — | — |
| 2007-06-22 | $41.41 | $42.16 | 408,300 | — | — |
| 2007-06-21 | $41.68 | $42.43 | 412,200 | — | — |
| 2007-06-20 | $41.65 | $42.40 | 372,900 | — | — |
| 2007-06-19 | $41.66 | $42.41 | 457,800 | — | — |
| 2007-06-18 | $41.70 | $42.45 | 314,500 | — | — |
| 2007-06-15 | $41.96 | $42.72 | 630,600 | — | — |
| 2007-06-14 | $41.07 | $41.81 | 495,500 | — | — |
| 2007-06-13 | $40.57 | $41.30 | 512,900 | — | — |
| 2007-06-12 | $40.36 | $41.09 | 719,900 | — | — |
| 2007-06-11 | $41.12 | $41.86 | 486,500 | — | — |
| 2007-06-08 | $40.79 | $41.53 | 708,200 | — | — |
| 2007-06-07 | $40.81 | $41.55 | 1,075,100 | — | — |
| 2007-06-06 | $41.83 | $42.59 | 498,500 | — | — |
| 2007-06-05 | $42.48 | $43.25 | 377,400 | — | — |
| 2007-06-04 | $42.80 | $43.57 | 241,000 | — | — |
| 2007-06-01 | $43.11 | $43.89 | 541,100 | — | — |
| 2007-05-31 | $42.20 | $42.96 | 1,310,300 | — | — |
| 2007-05-30 | $42.45 | $43.22 | 1,171,300 | — | — |
| 2007-05-29 | $40.59 | $41.18 | 381,300 | — | — |
| 2007-05-25 | $40.51 | $41.10 | 585,300 | — | — |
| 2007-05-24 | $40.33 | $40.92 | 553,600 | — | — |
| 2007-05-23 | $40.77 | $41.36 | 317,600 | — | — |
| 2007-05-22 | $40.93 | $41.53 | 291,300 | — | — |
| 2007-05-21 | $40.51 | $41.10 | 436,700 | — | — |
| 2007-05-18 | $39.90 | $40.48 | 431,100 | — | — |
| 2007-05-17 | $39.83 | $40.41 | 471,300 | — | — |
| 2007-05-16 | $40.17 | $40.76 | 541,900 | — | — |
| 2007-05-15 | $39.69 | $40.27 | 742,300 | — | — |
| 2007-05-14 | $39.81 | $40.39 | 248,000 | — | — |
| 2007-05-11 | $39.83 | $40.41 | 303,600 | — | — |
| 2007-05-10 | $40.02 | $40.60 | 568,000 | — | — |
| 2007-05-09 | $40.64 | $41.23 | 327,700 | — | — |
| 2007-05-08 | $40.87 | $41.47 | 498,600 | — | — |
| 2007-05-07 | $41.21 | $41.81 | 433,700 | — | — |
| 2007-05-04 | $41.70 | $42.31 | 406,200 | — | — |
| 2007-05-03 | $41.55 | $42.16 | 480,200 | — | — |
| 2007-05-02 | $41.49 | $42.09 | 540,400 | — | — |
| 2007-05-01 | $41.55 | $42.16 | 570,300 | — | — |
| 2007-04-30 | $41.00 | $41.60 | 705,000 | — | — |
| 2007-04-27 | $42.03 | $42.64 | 430,800 | — | — |
| 2007-04-26 | $42.23 | $42.85 | 1,345,600 | — | — |
| 2007-04-25 | $42.61 | $43.23 | 869,300 | — | — |
| 2007-04-24 | $41.98 | $42.59 | 683,200 | — | — |
| 2007-04-23 | $42.18 | $42.79 | 665,700 | — | — |
| 2007-04-20 | $43.30 | $43.93 | 793,700 | — | — |
| 2007-04-19 | $42.51 | $43.13 | 710,700 | — | — |
| 2007-04-18 | $42.27 | $42.89 | 452,400 | — | — |
| 2007-04-17 | $42.41 | $43.03 | 581,900 | — | — |
| 2007-04-16 | $42.40 | $43.02 | 530,600 | — | — |
| 2007-04-13 | $41.66 | $42.27 | 696,300 | — | — |
| 2007-04-12 | $41.05 | $41.65 | 1,148,000 | — | — |
| 2007-04-11 | $41.61 | $42.22 | 1,314,700 | — | — |
| 2007-04-10 | $42.30 | $42.92 | 768,500 | — | — |
| 2007-04-09 | $41.92 | $42.53 | 1,035,200 | — | — |
| 2007-04-05 | $42.22 | $42.84 | 614,600 | — | — |
| 2007-04-04 | $42.51 | $43.13 | 1,882,700 | — | — |
| 2007-04-03 | $41.31 | $41.91 | 1,261,100 | — | — |
| 2007-04-02 | $39.82 | $40.40 | 791,400 | — | — |
| 2007-03-30 | $39.77 | $40.35 | 854,900 | — | — |
| 2007-03-29 | $40.24 | $40.83 | 802,100 | — | — |
| 2007-03-28 | $40.46 | $41.05 | 608,100 | — | — |
| 2007-03-27 | $41.27 | $41.87 | 1,109,100 | — | — |
| 2007-03-26 | $42.28 | $42.90 | 1,845,800 | — | — |
| 2007-03-23 | $41.00 | $41.60 | 1,146,500 | — | — |
| 2007-03-22 | $40.37 | $40.96 | 894,100 | — | — |
| 2007-03-21 | $40.42 | $41.01 | 1,461,300 | — | — |
| 2007-03-20 | $40.39 | $40.98 | 1,259,100 | — | — |
| 2007-03-19 | $41.14 | $41.74 | 487,000 | — | — |
| 2007-03-16 | $41.44 | $42.04 | 783,300 | — | — |
| 2007-03-15 | $42.45 | $43.07 | 737,700 | — | — |
| 2007-03-14 | $42.23 | $42.85 | 1,286,100 | — | — |
| 2007-03-13 | $42.69 | $43.31 | 633,100 | — | — |
| 2007-03-12 | $43.88 | $44.52 | 538,800 | — | — |
| 2007-03-09 | $44.26 | $44.90 | 571,600 | — | — |
| 2007-03-08 | $44.80 | $45.45 | 450,900 | — | — |
| 2007-03-07 | $44.69 | $45.34 | 691,700 | — | — |
| 2007-03-06 | $45.03 | $45.69 | 887,800 | — | — |
| 2007-03-05 | $43.65 | $44.29 | 612,500 | — | — |
| 2007-03-02 | $44.65 | $45.30 | 586,100 | — | — |
| 2007-03-01 | $45.92 | $46.45 | 607,800 | — | — |
| 2007-02-28 | $46.21 | $46.74 | 770,700 | — | — |
| 2007-02-27 | $46.03 | $46.56 | 757,800 | — | — |
| 2007-02-26 | $48.36 | $48.92 | 380,600 | — | — |
| 2007-02-23 | $48.85 | $49.41 | 573,400 | — | — |
| 2007-02-22 | $49.44 | $50.01 | 954,100 | — | — |
| 2007-02-21 | $50.19 | $50.77 | 1,709,400 | — | — |
| 2007-02-20 | $54.39 | $55.01 | 296,800 | — | — |
| 2007-02-16 | $54.04 | $54.66 | 214,000 | — | — |
| 2007-02-15 | $53.79 | $54.41 | 198,700 | — | — |
| 2007-02-14 | $53.89 | $54.51 | 331,700 | — | — |
| 2007-02-13 | $54.13 | $54.75 | 240,100 | — | — |
| 2007-02-12 | $54.09 | $54.71 | 195,600 | — | — |
| 2007-02-09 | $54.06 | $54.68 | 237,200 | — | — |
| 2007-02-08 | $53.96 | $54.58 | 215,000 | — | — |
| 2007-02-07 | $54.24 | $54.86 | 381,200 | — | — |
| 2007-02-06 | $54.12 | $54.74 | 196,700 | — | — |
| 2007-02-05 | $53.93 | $54.55 | 194,600 | — | — |
| 2007-02-02 | $53.93 | $54.55 | 170,900 | — | — |
| 2007-02-01 | $53.92 | $54.54 | 300,600 | — | — |
| 2007-01-31 | $53.00 | $53.61 | 183,300 | — | — |
| 2007-01-30 | $52.78 | $53.39 | 165,100 | — | — |
| 2007-01-29 | $52.89 | $53.50 | 298,900 | — | — |
| 2007-01-26 | $51.89 | $52.49 | 235,600 | — | — |
| 2007-01-25 | $51.68 | $52.27 | 197,900 | — | — |
| 2007-01-24 | $52.90 | $53.51 | 250,400 | — | — |
| 2007-01-23 | $52.94 | $53.55 | 206,300 | — | — |
| 2007-01-22 | $53.59 | $54.21 | 299,800 | — | — |
| 2007-01-19 | $53.83 | $54.45 | 162,400 | — | — |
| 2007-01-18 | $53.36 | $53.97 | 296,400 | — | — |
| 2007-01-17 | $53.33 | $53.94 | 536,800 | — | — |
| 2007-01-16 | $54.51 | $55.14 | 261,400 | — | — |
| 2007-01-12 | $54.49 | $55.12 | 332,300 | — | — |
| 2007-01-11 | $54.09 | $54.71 | 500,200 | — | — |
| 2007-01-10 | $52.83 | $53.44 | 278,100 | — | — |
| 2007-01-09 | $52.52 | $53.12 | 1,057,700 | — | — |
| 2007-01-08 | $49.73 | $50.30 | 967,400 | — | — |
| 2007-01-05 | $49.81 | $50.38 | 651,200 | — | — |
| 2007-01-04 | $51.09 | $51.68 | 186,300 | — | — |
| 2007-01-03 | $51.32 | $51.91 | 606,600 | — | — |