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
- 1994-06-08 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 | $29.38 | $77.13 | 707,000 | — | — |
| 2007-12-28 | $29.77 | $78.16 | 373,000 | — | — |
| 2007-12-27 | $30.31 | $79.57 | 381,800 | — | — |
| 2007-12-26 | $32.30 | $84.80 | 285,400 | — | — |
| 2007-12-24 | $32.60 | $85.59 | 259,500 | — | — |
| 2007-12-21 | $31.13 | $81.73 | 950,500 | — | — |
| 2007-12-20 | $31.09 | $81.62 | 379,700 | — | — |
| 2007-12-19 | $30.99 | $81.36 | 933,900 | — | — |
| 2007-12-18 | $29.69 | $77.95 | 502,500 | — | — |
| 2007-12-17 | $29.64 | $77.82 | 280,300 | — | — |
| 2007-12-14 | $30.45 | $79.94 | 232,000 | — | — |
| 2007-12-13 | $31.69 | $83.20 | 251,200 | — | — |
| 2007-12-12 | $32.24 | $84.64 | 417,000 | — | — |
| 2007-12-11 | $32.25 | $84.67 | 1,014,500 | — | — |
| 2007-12-10 | $33.78 | $88.68 | 298,200 | — | — |
| 2007-12-07 | $33.20 | $87.16 | 257,900 | — | — |
| 2007-12-06 | $32.86 | $86.27 | 357,000 | — | — |
| 2007-12-05 | $31.48 | $82.65 | 235,100 | — | — |
| 2007-12-04 | $30.15 | $79.15 | 371,600 | — | — |
| 2007-12-03 | $31.01 | $81.41 | 383,500 | — | — |
| 2007-11-30 | $31.73 | $83.30 | 746,300 | — | — |
| 2007-11-29 | $30.57 | $80.26 | 462,000 | — | — |
| 2007-11-28 | $30.96 | $81.28 | 620,800 | — | — |
| 2007-11-27 | $29.34 | $77.03 | 584,600 | — | — |
| 2007-11-26 | $28.89 | $75.85 | 613,600 | — | — |
| 2007-11-23 | $30.78 | $80.81 | 221,000 | — | — |
| 2007-11-21 | $30.62 | $80.39 | 1,022,800 | — | — |
| 2007-11-20 | $31.34 | $82.28 | 584,300 | — | — |
| 2007-11-19 | $31.98 | $83.96 | 724,600 | — | — |
| 2007-11-16 | $32.91 | $86.40 | 881,100 | — | — |
| 2007-11-15 | $34.28 | $90.00 | 493,400 | — | — |
| 2007-11-14 | $34.76 | $91.26 | 313,100 | — | — |
| 2007-11-13 | $36.05 | $94.64 | 342,600 | — | — |
| 2007-11-12 | $34.43 | $90.39 | 433,700 | — | — |
| 2007-11-09 | $34.41 | $90.34 | 616,300 | — | — |
| 2007-11-08 | $34.19 | $89.76 | 646,800 | — | — |
| 2007-11-07 | $33.65 | $88.34 | 628,600 | — | — |
| 2007-11-06 | $35.02 | $90.82 | 474,600 | — | — |
| 2007-11-05 | $34.18 | $88.65 | 635,100 | — | — |
| 2007-11-02 | $34.08 | $88.39 | 617,200 | — | — |
| 2007-11-01 | $35.00 | $90.77 | 889,800 | — | — |
| 2007-10-31 | $35.96 | $93.26 | 528,100 | — | — |
| 2007-10-30 | $34.40 | $89.22 | 474,700 | — | — |
| 2007-10-29 | $34.18 | $88.65 | 315,200 | — | — |
| 2007-10-26 | $35.25 | $91.42 | 344,100 | — | — |
| 2007-10-25 | $35.25 | $91.42 | 379,700 | — | — |
| 2007-10-24 | $35.12 | $91.08 | 442,700 | — | — |
| 2007-10-23 | $35.72 | $92.64 | 224,500 | — | — |
| 2007-10-22 | $35.18 | $91.24 | 484,500 | — | — |
| 2007-10-19 | $34.78 | $90.20 | 454,800 | — | — |
| 2007-10-18 | $36.90 | $95.70 | 336,600 | — | — |
| 2007-10-17 | $37.03 | $96.04 | 346,200 | — | — |
| 2007-10-16 | $36.76 | $95.34 | 245,600 | — | — |
| 2007-10-15 | $36.99 | $95.93 | 361,500 | — | — |
| 2007-10-12 | $38.03 | $98.63 | 210,300 | — | — |
| 2007-10-11 | $38.26 | $99.23 | 532,200 | — | — |
| 2007-10-10 | $37.62 | $97.57 | 467,700 | — | — |
| 2007-10-09 | $37.69 | $97.75 | 478,700 | — | — |
| 2007-10-08 | $37.22 | $96.53 | 463,100 | — | — |
| 2007-10-05 | $37.75 | $97.90 | 506,100 | — | — |
| 2007-10-04 | $37.28 | $96.69 | 243,000 | — | — |
| 2007-10-03 | $37.10 | $96.22 | 390,900 | — | — |
| 2007-10-02 | $37.55 | $97.39 | 442,300 | — | — |
| 2007-10-01 | $37.76 | $97.93 | 494,000 | — | — |
| 2007-09-28 | $36.67 | $95.10 | 539,000 | — | — |
| 2007-09-27 | $37.19 | $96.45 | 318,800 | — | — |
| 2007-09-26 | $37.05 | $96.09 | 344,300 | — | — |
| 2007-09-25 | $36.60 | $94.92 | 251,400 | — | — |
| 2007-09-24 | $37.69 | $97.75 | 307,600 | — | — |
| 2007-09-21 | $37.30 | $96.74 | 685,200 | — | — |
| 2007-09-20 | $37.46 | $97.15 | 481,000 | — | — |
| 2007-09-19 | $37.72 | $97.83 | 524,600 | — | — |
| 2007-09-18 | $37.06 | $96.12 | 541,300 | — | — |
| 2007-09-17 | $35.21 | $91.32 | 491,200 | — | — |
| 2007-09-14 | $35.44 | $91.91 | 270,500 | — | — |
| 2007-09-13 | $35.02 | $90.82 | 193,800 | — | — |
| 2007-09-12 | $34.22 | $88.75 | 202,400 | — | — |
| 2007-09-11 | $34.90 | $90.51 | 445,700 | — | — |
| 2007-09-10 | $33.67 | $87.32 | 416,900 | — | — |
| 2007-09-07 | $34.03 | $88.26 | 442,400 | — | — |
| 2007-09-06 | $35.30 | $91.55 | 294,000 | — | — |
| 2007-09-05 | $35.59 | $92.30 | 416,200 | — | — |
| 2007-09-04 | $36.52 | $94.71 | 306,800 | — | — |
| 2007-08-31 | $35.69 | $92.56 | 500,300 | — | — |
| 2007-08-30 | $35.04 | $90.88 | 294,700 | — | — |
| 2007-08-29 | $34.25 | $88.83 | 285,400 | — | — |
| 2007-08-28 | $32.92 | $85.38 | 360,100 | — | — |
| 2007-08-27 | $34.66 | $89.89 | 231,000 | — | — |
| 2007-08-24 | $35.50 | $92.07 | 238,300 | — | — |
| 2007-08-23 | $35.12 | $91.08 | 539,000 | — | — |
| 2007-08-22 | $35.80 | $92.85 | 394,600 | — | — |
| 2007-08-21 | $36.25 | $94.01 | 439,900 | — | — |
| 2007-08-20 | $36.65 | $95.05 | 401,200 | — | — |
| 2007-08-17 | $35.48 | $92.02 | 796,000 | — | — |
| 2007-08-16 | $34.03 | $88.26 | 769,800 | — | — |
| 2007-08-15 | $32.62 | $84.60 | 382,200 | — | — |
| 2007-08-14 | $33.06 | $85.74 | 353,400 | — | — |
| 2007-08-13 | $34.35 | $89.09 | 420,100 | — | — |
| 2007-08-10 | $34.19 | $88.67 | 733,100 | — | — |
| 2007-08-09 | $34.46 | $89.37 | 1,136,100 | — | — |
| 2007-08-08 | $34.32 | $87.91 | 640,300 | — | — |
| 2007-08-07 | $32.51 | $83.27 | 492,900 | — | — |
| 2007-08-06 | $32.88 | $84.22 | 594,800 | — | — |
| 2007-08-03 | $32.09 | $82.19 | 862,600 | — | — |
| 2007-08-02 | $32.95 | $84.40 | 557,100 | — | — |
| 2007-08-01 | $33.72 | $86.37 | 512,300 | — | — |
| 2007-07-31 | $32.53 | $83.32 | 527,500 | — | — |
| 2007-07-30 | $33.40 | $85.55 | 596,900 | — | — |
| 2007-07-27 | $33.58 | $86.01 | 627,600 | — | — |
| 2007-07-26 | $34.72 | $88.93 | 660,300 | — | — |
| 2007-07-25 | $35.87 | $91.88 | 461,300 | — | — |
| 2007-07-24 | $35.30 | $90.42 | 442,000 | — | — |
| 2007-07-23 | $37.15 | $95.16 | 376,300 | — | — |
| 2007-07-20 | $38.00 | $97.33 | 889,400 | — | — |
| 2007-07-19 | $38.74 | $99.23 | 190,500 | — | — |
| 2007-07-18 | $38.52 | $98.66 | 458,200 | — | — |
| 2007-07-17 | $38.21 | $97.87 | 457,400 | — | — |
| 2007-07-16 | $39.00 | $99.89 | 419,700 | — | — |
| 2007-07-13 | $39.01 | $99.92 | 290,900 | — | — |
| 2007-07-12 | $38.35 | $98.23 | 251,000 | — | — |
| 2007-07-11 | $37.10 | $95.03 | 305,200 | — | — |
| 2007-07-10 | $37.11 | $95.05 | 394,600 | — | — |
| 2007-07-09 | $38.45 | $98.49 | 225,800 | — | — |
| 2007-07-06 | $39.01 | $99.92 | 232,900 | — | — |
| 2007-07-05 | $38.77 | $99.30 | 337,300 | — | — |
| 2007-07-03 | $38.42 | $98.41 | 216,800 | — | — |
| 2007-07-02 | $38.96 | $99.79 | 402,000 | — | — |
| 2007-06-29 | $37.50 | $96.05 | 858,300 | — | — |
| 2007-06-28 | $38.11 | $97.61 | 490,400 | — | — |
| 2007-06-27 | $38.81 | $99.41 | 632,500 | — | — |
| 2007-06-26 | $37.75 | $96.69 | 567,300 | — | — |
| 2007-06-25 | $38.10 | $97.59 | 757,900 | — | — |
| 2007-06-22 | $38.55 | $98.74 | 1,151,100 | — | — |
| 2007-06-21 | $39.23 | $100.48 | 525,700 | — | — |
| 2007-06-20 | $39.16 | $100.30 | 511,800 | — | — |
| 2007-06-19 | $40.30 | $103.22 | 467,800 | — | — |
| 2007-06-18 | $39.91 | $102.22 | 411,600 | — | — |
| 2007-06-15 | $40.65 | $104.12 | 623,800 | — | — |
| 2007-06-14 | $39.49 | $101.15 | 371,000 | — | — |
| 2007-06-13 | $39.64 | $101.53 | 375,100 | — | — |
| 2007-06-12 | $38.83 | $99.46 | 523,800 | — | — |
| 2007-06-11 | $39.03 | $99.97 | 398,800 | — | — |
| 2007-06-08 | $40.21 | $102.99 | 314,100 | — | — |
| 2007-06-07 | $39.54 | $101.28 | 380,300 | — | — |
| 2007-06-06 | $41.32 | $105.84 | 293,500 | — | — |
| 2007-06-05 | $41.46 | $106.20 | 376,500 | — | — |
| 2007-06-04 | $42.94 | $109.99 | 250,300 | — | — |
| 2007-06-01 | $42.81 | $109.65 | 1,205,700 | — | — |
| 2007-05-31 | $43.84 | $112.29 | 1,190,200 | — | — |
| 2007-05-30 | $41.48 | $106.25 | 436,500 | — | — |
| 2007-05-29 | $40.75 | $104.38 | 390,900 | — | — |
| 2007-05-25 | $39.16 | $100.30 | 284,900 | — | — |
| 2007-05-24 | $38.78 | $99.33 | 571,700 | — | — |
| 2007-05-23 | $39.56 | $101.33 | 553,800 | — | — |
| 2007-05-22 | $39.75 | $101.82 | 327,400 | — | — |
| 2007-05-21 | $39.87 | $102.12 | 276,300 | — | — |
| 2007-05-18 | $39.21 | $100.43 | 285,800 | — | — |
| 2007-05-17 | $39.64 | $101.53 | 314,000 | — | — |
| 2007-05-16 | $40.56 | $103.89 | 297,500 | — | — |
| 2007-05-15 | $41.36 | $105.94 | 484,800 | — | — |
| 2007-05-14 | $42.92 | $109.93 | 423,300 | — | — |
| 2007-05-11 | $43.00 | $110.14 | 206,600 | — | — |
| 2007-05-10 | $42.30 | $108.35 | 360,100 | — | — |
| 2007-05-09 | $42.87 | $109.81 | 384,500 | — | — |
| 2007-05-08 | $42.32 | $108.40 | 348,200 | — | — |
| 2007-05-07 | $42.31 | $108.37 | 222,600 | — | — |
| 2007-05-04 | $42.12 | $107.89 | 330,500 | — | — |
| 2007-05-03 | $42.20 | $107.00 | 389,600 | — | — |
| 2007-05-02 | $42.08 | $106.70 | 655,400 | — | — |
| 2007-05-01 | $40.62 | $103.00 | 485,200 | — | — |
| 2007-04-30 | $40.78 | $103.40 | 335,700 | — | — |
| 2007-04-27 | $42.05 | $106.62 | 346,200 | — | — |
| 2007-04-26 | $42.64 | $108.12 | 416,800 | — | — |
| 2007-04-25 | $42.60 | $108.02 | 421,100 | — | — |
| 2007-04-24 | $42.76 | $108.42 | 236,300 | — | — |
| 2007-04-23 | $42.70 | $108.27 | 348,700 | — | — |
| 2007-04-20 | $42.10 | $106.75 | 402,700 | — | — |
| 2007-04-19 | $42.07 | $106.67 | 711,100 | — | — |
| 2007-04-18 | $42.32 | $107.31 | 550,300 | — | — |
| 2007-04-17 | $42.44 | $107.61 | 494,900 | — | — |
| 2007-04-16 | $41.47 | $105.15 | 398,100 | — | — |
| 2007-04-13 | $40.52 | $102.74 | 365,500 | — | — |
| 2007-04-12 | $40.55 | $102.82 | 588,500 | — | — |
| 2007-04-11 | $40.32 | $102.23 | 497,700 | — | — |
| 2007-04-10 | $40.75 | $103.33 | 243,400 | — | — |
| 2007-04-09 | $40.58 | $102.89 | 266,400 | — | — |
| 2007-04-05 | $40.51 | $102.72 | 242,800 | — | — |
| 2007-04-04 | $40.70 | $103.20 | 426,600 | — | — |
| 2007-04-03 | $40.49 | $102.67 | 517,800 | — | — |
| 2007-04-02 | $39.79 | $100.89 | 1,094,200 | — | — |
| 2007-03-30 | $39.49 | $100.13 | 1,321,600 | — | — |
| 2007-03-29 | $39.21 | $99.42 | 1,150,000 | — | — |
| 2007-03-28 | $39.37 | $99.83 | 496,700 | — | — |
| 2007-03-27 | $39.60 | $100.41 | 277,500 | — | — |
| 2007-03-26 | $40.41 | $102.46 | 1,183,100 | — | — |
| 2007-03-23 | $41.08 | $104.16 | 246,500 | — | — |
| 2007-03-22 | $41.29 | $104.69 | 407,400 | — | — |
| 2007-03-21 | $41.35 | $104.85 | 457,200 | — | — |
| 2007-03-20 | $41.23 | $104.54 | 277,600 | — | — |
| 2007-03-19 | $41.05 | $104.09 | 210,600 | — | — |
| 2007-03-16 | $40.91 | $103.73 | 693,900 | — | — |
| 2007-03-15 | $42.04 | $106.60 | 562,600 | — | — |
| 2007-03-14 | $40.70 | $103.20 | 462,200 | — | — |
| 2007-03-13 | $40.56 | $102.84 | 394,200 | — | — |
| 2007-03-12 | $42.44 | $107.61 | 551,800 | — | — |
| 2007-03-09 | $41.75 | $105.86 | 446,700 | — | — |
| 2007-03-08 | $40.49 | $102.67 | 405,200 | — | — |
| 2007-03-07 | $39.92 | $101.22 | 714,900 | — | — |
| 2007-03-06 | $40.77 | $103.38 | 618,400 | — | — |
| 2007-03-05 | $40.59 | $102.92 | 573,500 | — | — |
| 2007-03-02 | $42.03 | $106.57 | 617,800 | — | — |
| 2007-03-01 | $43.55 | $110.42 | 942,500 | — | — |
| 2007-02-28 | $44.35 | $112.45 | 647,300 | — | — |
| 2007-02-27 | $43.61 | $110.58 | 662,500 | — | — |
| 2007-02-26 | $45.42 | $115.17 | 574,800 | — | — |
| 2007-02-23 | $45.57 | $115.55 | 696,000 | — | — |
| 2007-02-22 | $46.95 | $119.05 | 708,500 | — | — |
| 2007-02-21 | $46.36 | $117.55 | 296,100 | — | — |
| 2007-02-20 | $45.59 | $115.60 | 1,021,400 | — | — |
| 2007-02-16 | $45.88 | $116.33 | 345,500 | — | — |
| 2007-02-15 | $45.70 | $115.88 | 673,100 | — | — |
| 2007-02-14 | $44.45 | $112.71 | 620,500 | — | — |
| 2007-02-13 | $45.20 | $114.61 | 438,900 | — | — |
| 2007-02-12 | $44.36 | $112.48 | 482,600 | — | — |
| 2007-02-09 | $45.18 | $114.56 | 1,067,300 | — | — |
| 2007-02-08 | $45.51 | $115.39 | 680,600 | — | — |
| 2007-02-07 | $45.86 | $115.20 | 314,700 | — | — |
| 2007-02-06 | $44.78 | $112.49 | 247,800 | — | — |
| 2007-02-05 | $43.90 | $110.28 | 395,700 | — | — |
| 2007-02-02 | $43.96 | $110.43 | 246,500 | — | — |
| 2007-02-01 | $43.95 | $110.41 | 296,000 | — | — |
| 2007-01-31 | $43.70 | $109.78 | 373,800 | — | — |
| 2007-01-30 | $43.47 | $109.20 | 421,600 | — | — |
| 2007-01-29 | $43.35 | $108.90 | 249,300 | — | — |
| 2007-01-26 | $42.91 | $107.79 | 330,300 | — | — |
| 2007-01-25 | $42.52 | $106.81 | 529,600 | — | — |
| 2007-01-24 | $41.87 | $105.18 | 160,800 | — | — |
| 2007-01-23 | $40.87 | $102.67 | 228,500 | — | — |
| 2007-01-22 | $40.59 | $101.97 | 335,800 | — | — |
| 2007-01-19 | $41.01 | $103.02 | 221,100 | — | — |
| 2007-01-18 | $40.03 | $100.56 | 359,300 | — | — |
| 2007-01-17 | $39.99 | $100.46 | 374,500 | — | — |
| 2007-01-16 | $39.85 | $100.11 | 307,600 | — | — |
| 2007-01-12 | $39.48 | $99.18 | 180,800 | — | — |
| 2007-01-11 | $38.87 | $97.65 | 442,500 | — | — |
| 2007-01-10 | $38.46 | $96.62 | 160,900 | — | — |
| 2007-01-09 | $38.45 | $96.59 | 467,600 | — | — |
| 2007-01-08 | $37.99 | $95.43 | 540,000 | — | — |
| 2007-01-05 | $38.45 | $96.59 | 478,800 | — | — |
| 2007-01-04 | $39.40 | $98.98 | 548,500 | — | — |
| 2007-01-03 | $40.00 | $100.48 | 415,900 | — | — |