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
- 1987-09-22 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 | $25.39 | $62.31 | 74,000 | — | — |
| 2007-12-28 | $25.63 | $62.90 | 72,200 | — | — |
| 2007-12-27 | $25.42 | $62.39 | 55,400 | — | — |
| 2007-12-26 | $26.63 | $65.36 | 54,600 | — | — |
| 2007-12-24 | $26.27 | $64.47 | 24,000 | — | — |
| 2007-12-21 | $25.66 | $62.98 | 157,500 | — | — |
| 2007-12-20 | $25.32 | $62.14 | 68,700 | — | — |
| 2007-12-19 | $25.51 | $62.61 | 89,400 | — | — |
| 2007-12-18 | $25.07 | $61.53 | 237,800 | — | — |
| 2007-12-17 | $23.98 | $58.85 | 50,800 | — | — |
| 2007-12-14 | $24.01 | $58.93 | 110,800 | — | — |
| 2007-12-13 | $24.34 | $59.74 | 40,000 | — | — |
| 2007-12-12 | $24.21 | $59.42 | 82,200 | — | — |
| 2007-12-11 | $24.53 | $60.20 | 74,200 | — | — |
| 2007-12-10 | $24.60 | $60.37 | 67,600 | — | — |
| 2007-12-07 | $24.87 | $61.04 | 62,100 | — | — |
| 2007-12-06 | $25.38 | $62.29 | 93,700 | — | — |
| 2007-12-05 | $25.23 | $61.92 | 46,200 | — | — |
| 2007-12-04 | $24.50 | $60.13 | 68,700 | — | — |
| 2007-12-03 | $24.55 | $60.25 | 127,300 | — | — |
| 2007-11-30 | $23.79 | $58.39 | 149,500 | — | — |
| 2007-11-29 | $22.67 | $55.64 | 129,600 | — | — |
| 2007-11-28 | $21.78 | $53.45 | 102,200 | — | — |
| 2007-11-27 | $21.00 | $51.54 | 62,200 | — | — |
| 2007-11-26 | $20.83 | $51.12 | 61,700 | — | — |
| 2007-11-23 | $20.97 | $51.47 | 18,900 | — | — |
| 2007-11-21 | $21.07 | $51.71 | 87,100 | — | — |
| 2007-11-20 | $20.99 | $51.51 | 83,500 | — | — |
| 2007-11-19 | $21.14 | $51.88 | 103,500 | — | — |
| 2007-11-16 | $22.07 | $54.17 | 53,800 | — | — |
| 2007-11-15 | $22.13 | $54.31 | 82,000 | — | — |
| 2007-11-14 | $22.67 | $55.64 | 62,600 | — | — |
| 2007-11-13 | $23.27 | $57.11 | 86,300 | — | — |
| 2007-11-12 | $21.90 | $53.75 | 138,900 | — | — |
| 2007-11-09 | $22.64 | $55.56 | 97,900 | — | — |
| 2007-11-08 | $23.47 | $57.60 | 113,100 | — | — |
| 2007-11-07 | $23.51 | $57.70 | 98,300 | — | — |
| 2007-11-06 | $24.12 | $59.20 | 152,400 | — | — |
| 2007-11-05 | $25.55 | $62.71 | 101,700 | — | — |
| 2007-11-02 | $26.54 | $65.14 | 83,300 | — | — |
| 2007-11-01 | $25.68 | $63.03 | 106,300 | — | — |
| 2007-10-31 | $27.75 | $68.11 | 55,500 | — | — |
| 2007-10-30 | $27.52 | $67.54 | 27,400 | — | — |
| 2007-10-29 | $28.12 | $69.01 | 71,100 | — | — |
| 2007-10-26 | $28.36 | $69.60 | 57,000 | — | — |
| 2007-10-25 | $28.08 | $68.92 | 87,600 | — | — |
| 2007-10-24 | $27.50 | $67.49 | 69,300 | — | — |
| 2007-10-23 | $27.17 | $66.68 | 74,500 | — | — |
| 2007-10-22 | $26.91 | $66.04 | 68,200 | — | — |
| 2007-10-19 | $25.97 | $63.74 | 55,200 | — | — |
| 2007-10-18 | $27.14 | $66.61 | 44,000 | — | — |
| 2007-10-17 | $27.14 | $66.61 | 41,100 | — | — |
| 2007-10-16 | $26.76 | $65.68 | 85,100 | — | — |
| 2007-10-15 | $26.82 | $65.82 | 113,000 | — | — |
| 2007-10-12 | $27.82 | $68.28 | 31,000 | — | — |
| 2007-10-11 | $28.00 | $68.72 | 58,200 | — | — |
| 2007-10-10 | $28.08 | $68.51 | 92,000 | — | — |
| 2007-10-09 | $28.16 | $68.71 | 52,800 | — | — |
| 2007-10-08 | $28.26 | $68.95 | 71,900 | — | — |
| 2007-10-05 | $29.20 | $71.24 | 93,000 | — | — |
| 2007-10-04 | $28.98 | $70.71 | 34,100 | — | — |
| 2007-10-03 | $28.49 | $69.51 | 71,800 | — | — |
| 2007-10-02 | $30.02 | $73.24 | 80,200 | — | — |
| 2007-10-01 | $28.76 | $70.17 | 126,800 | — | — |
| 2007-09-28 | $28.66 | $69.93 | 87,200 | — | — |
| 2007-09-27 | $29.70 | $72.46 | 43,000 | — | — |
| 2007-09-26 | $29.76 | $72.61 | 37,800 | — | — |
| 2007-09-25 | $29.86 | $72.85 | 46,500 | — | — |
| 2007-09-24 | $29.59 | $72.19 | 48,900 | — | — |
| 2007-09-21 | $30.09 | $73.41 | 175,700 | — | — |
| 2007-09-20 | $29.59 | $72.19 | 54,000 | — | — |
| 2007-09-19 | $30.21 | $73.71 | 148,600 | — | — |
| 2007-09-18 | $28.89 | $70.49 | 116,000 | — | — |
| 2007-09-17 | $26.81 | $65.41 | 73,200 | — | — |
| 2007-09-14 | $26.88 | $65.58 | 160,000 | — | — |
| 2007-09-13 | $27.39 | $66.83 | 120,300 | — | — |
| 2007-09-12 | $28.42 | $69.34 | 84,200 | — | — |
| 2007-09-11 | $28.96 | $70.66 | 45,300 | — | — |
| 2007-09-10 | $28.15 | $68.68 | 67,500 | — | — |
| 2007-09-07 | $28.51 | $69.56 | 50,000 | — | — |
| 2007-09-06 | $28.67 | $69.95 | 71,100 | — | — |
| 2007-09-05 | $28.61 | $69.80 | 140,200 | — | — |
| 2007-09-04 | $29.71 | $72.49 | 111,200 | — | — |
| 2007-08-31 | $30.11 | $73.46 | 81,800 | — | — |
| 2007-08-30 | $29.91 | $72.98 | 65,900 | — | — |
| 2007-08-29 | $30.81 | $75.17 | 86,000 | — | — |
| 2007-08-28 | $29.10 | $71.00 | 72,900 | — | — |
| 2007-08-27 | $30.30 | $73.93 | 83,600 | — | — |
| 2007-08-24 | $30.88 | $75.34 | 63,100 | — | — |
| 2007-08-23 | $30.33 | $74.00 | 103,000 | — | — |
| 2007-08-22 | $30.89 | $75.37 | 63,800 | — | — |
| 2007-08-21 | $31.11 | $75.90 | 55,000 | — | — |
| 2007-08-20 | $30.82 | $75.20 | 80,500 | — | — |
| 2007-08-17 | $31.35 | $76.49 | 128,100 | — | — |
| 2007-08-16 | $31.54 | $76.95 | 110,800 | — | — |
| 2007-08-15 | $31.19 | $76.10 | 163,900 | — | — |
| 2007-08-14 | $30.89 | $75.37 | 113,200 | — | — |
| 2007-08-13 | $31.60 | $77.10 | 187,100 | — | — |
| 2007-08-10 | $31.25 | $76.24 | 308,600 | — | — |
| 2007-08-09 | $25.24 | $61.58 | 368,200 | — | — |
| 2007-08-08 | $28.10 | $68.56 | 511,600 | — | — |
| 2007-08-07 | $30.96 | $75.54 | 234,000 | — | — |
| 2007-08-06 | $31.69 | $77.32 | 211,000 | — | — |
| 2007-08-03 | $31.91 | $77.86 | 205,100 | — | — |
| 2007-08-02 | $30.16 | $73.59 | 87,700 | — | — |
| 2007-08-01 | $30.48 | $74.37 | 127,200 | — | — |
| 2007-07-31 | $29.29 | $71.46 | 129,800 | — | — |
| 2007-07-30 | $29.15 | $71.12 | 127,300 | — | — |
| 2007-07-27 | $29.25 | $71.37 | 111,400 | — | — |
| 2007-07-26 | $29.47 | $71.90 | 117,600 | — | — |
| 2007-07-25 | $31.09 | $75.85 | 87,300 | — | — |
| 2007-07-24 | $31.08 | $75.83 | 107,600 | — | — |
| 2007-07-23 | $31.97 | $78.00 | 113,400 | — | — |
| 2007-07-20 | $32.41 | $79.08 | 69,000 | — | — |
| 2007-07-19 | $33.06 | $80.66 | 59,100 | — | — |
| 2007-07-18 | $32.76 | $79.93 | 79,300 | — | — |
| 2007-07-17 | $33.37 | $81.42 | 57,100 | — | — |
| 2007-07-16 | $33.32 | $81.30 | 45,900 | — | — |
| 2007-07-13 | $33.94 | $82.81 | 41,400 | — | — |
| 2007-07-12 | $33.99 | $82.93 | 70,600 | — | — |
| 2007-07-11 | $33.46 | $81.64 | 67,300 | — | — |
| 2007-07-10 | $33.04 | $80.61 | 74,600 | — | — |
| 2007-07-09 | $33.96 | $82.45 | 82,900 | — | — |
| 2007-07-06 | $34.21 | $83.06 | 46,900 | — | — |
| 2007-07-05 | $34.45 | $83.64 | 77,300 | — | — |
| 2007-07-03 | $35.68 | $86.63 | 62,400 | — | — |
| 2007-07-02 | $34.27 | $83.21 | 92,200 | — | — |
| 2007-06-29 | $34.45 | $83.64 | 97,500 | — | — |
| 2007-06-28 | $34.32 | $83.33 | 108,200 | — | — |
| 2007-06-27 | $34.46 | $83.67 | 55,300 | — | — |
| 2007-06-26 | $33.95 | $82.43 | 140,400 | — | — |
| 2007-06-25 | $33.96 | $82.45 | 117,000 | — | — |
| 2007-06-22 | $32.95 | $80.00 | 291,200 | — | — |
| 2007-06-21 | $33.95 | $82.43 | 55,900 | — | — |
| 2007-06-20 | $33.65 | $81.70 | 64,800 | — | — |
| 2007-06-19 | $34.79 | $84.47 | 73,400 | — | — |
| 2007-06-18 | $35.26 | $85.61 | 24,400 | — | — |
| 2007-06-15 | $35.74 | $86.78 | 95,600 | — | — |
| 2007-06-14 | $35.47 | $86.12 | 33,000 | — | — |
| 2007-06-13 | $35.94 | $87.26 | 63,100 | — | — |
| 2007-06-12 | $35.02 | $85.03 | 92,500 | — | — |
| 2007-06-11 | $35.32 | $85.76 | 44,900 | — | — |
| 2007-06-08 | $34.76 | $84.40 | 92,500 | — | — |
| 2007-06-07 | $34.58 | $83.96 | 94,100 | — | — |
| 2007-06-06 | $34.88 | $84.69 | 44,600 | — | — |
| 2007-06-05 | $35.99 | $87.38 | 74,200 | — | — |
| 2007-06-04 | $36.31 | $88.16 | 75,800 | — | — |
| 2007-06-01 | $36.17 | $87.82 | 40,900 | — | — |
| 2007-05-31 | $35.69 | $86.65 | 102,500 | — | — |
| 2007-05-30 | $36.15 | $87.77 | 132,500 | — | — |
| 2007-05-29 | $35.39 | $85.93 | 44,400 | — | — |
| 2007-05-25 | $34.56 | $83.91 | 32,500 | — | — |
| 2007-05-24 | $34.74 | $84.35 | 78,400 | — | — |
| 2007-05-23 | $35.20 | $85.46 | 63,800 | — | — |
| 2007-05-22 | $36.30 | $88.14 | 59,900 | — | — |
| 2007-05-21 | $35.69 | $86.65 | 47,200 | — | — |
| 2007-05-18 | $35.89 | $87.14 | 56,500 | — | — |
| 2007-05-17 | $35.73 | $86.75 | 92,100 | — | — |
| 2007-05-16 | $36.64 | $88.96 | 84,900 | — | — |
| 2007-05-15 | $35.34 | $85.80 | 106,200 | — | — |
| 2007-05-14 | $35.65 | $86.56 | 99,600 | — | — |
| 2007-05-11 | $35.27 | $85.63 | 60,300 | — | — |
| 2007-05-10 | $34.51 | $83.79 | 140,000 | — | — |
| 2007-05-09 | $34.99 | $84.96 | 120,000 | — | — |
| 2007-05-08 | $35.05 | $85.10 | 142,200 | — | — |
| 2007-05-07 | $35.91 | $87.19 | 152,500 | — | — |
| 2007-05-04 | $36.86 | $89.50 | 97,600 | — | — |
| 2007-05-03 | $36.13 | $87.72 | 93,900 | — | — |
| 2007-05-02 | $35.35 | $85.83 | 98,700 | — | — |
| 2007-05-01 | $35.39 | $85.93 | 151,000 | — | — |
| 2007-04-30 | $35.96 | $87.31 | 90,100 | — | — |
| 2007-04-27 | $37.84 | $91.87 | 53,800 | — | — |
| 2007-04-26 | $38.04 | $92.36 | 60,700 | — | — |
| 2007-04-25 | $38.70 | $93.96 | 136,900 | — | — |
| 2007-04-24 | $36.16 | $87.80 | 201,500 | — | — |
| 2007-04-23 | $39.74 | $96.49 | 84,300 | — | — |
| 2007-04-20 | $39.56 | $96.05 | 117,400 | — | — |
| 2007-04-19 | $38.84 | $94.30 | 66,100 | — | — |
| 2007-04-18 | $39.12 | $94.98 | 59,700 | — | — |
| 2007-04-17 | $40.14 | $97.46 | 79,700 | — | — |
| 2007-04-16 | $40.26 | $97.75 | 70,300 | — | — |
| 2007-04-13 | $40.93 | $99.38 | 36,200 | — | — |
| 2007-04-12 | $40.61 | $98.60 | 53,800 | — | — |
| 2007-04-11 | $40.54 | $98.43 | 111,400 | — | — |
| 2007-04-10 | $40.55 | $98.45 | 73,600 | — | — |
| 2007-04-09 | $40.66 | $98.32 | 59,000 | — | — |
| 2007-04-05 | $41.65 | $100.72 | 49,700 | — | — |
| 2007-04-04 | $41.10 | $99.39 | 82,000 | — | — |
| 2007-04-03 | $41.40 | $100.11 | 169,300 | — | — |
| 2007-04-02 | $41.26 | $99.77 | 130,200 | — | — |
| 2007-03-30 | $40.84 | $98.76 | 67,100 | — | — |
| 2007-03-29 | $41.12 | $99.43 | 64,100 | — | — |
| 2007-03-28 | $41.05 | $99.26 | 63,000 | — | — |
| 2007-03-27 | $41.81 | $101.10 | 65,400 | — | — |
| 2007-03-26 | $42.03 | $101.63 | 65,300 | — | — |
| 2007-03-23 | $41.46 | $100.26 | 82,100 | — | — |
| 2007-03-22 | $41.32 | $99.92 | 121,000 | — | — |
| 2007-03-21 | $40.24 | $97.31 | 92,800 | — | — |
| 2007-03-20 | $38.96 | $94.21 | 74,500 | — | — |
| 2007-03-19 | $38.43 | $92.93 | 73,200 | — | — |
| 2007-03-16 | $37.95 | $91.77 | 172,500 | — | — |
| 2007-03-15 | $37.16 | $89.86 | 69,200 | — | — |
| 2007-03-14 | $37.27 | $90.12 | 86,300 | — | — |
| 2007-03-13 | $36.79 | $88.96 | 96,600 | — | — |
| 2007-03-12 | $37.83 | $91.48 | 58,000 | — | — |
| 2007-03-09 | $38.16 | $92.28 | 73,300 | — | — |
| 2007-03-08 | $37.63 | $90.99 | 108,400 | — | — |
| 2007-03-07 | $36.34 | $87.87 | 97,900 | — | — |
| 2007-03-06 | $36.37 | $87.95 | 69,300 | — | — |
| 2007-03-05 | $35.47 | $85.77 | 150,600 | — | — |
| 2007-03-02 | $36.27 | $87.71 | 102,600 | — | — |
| 2007-03-01 | $37.25 | $90.08 | 138,300 | — | — |
| 2007-02-28 | $38.18 | $92.32 | 237,600 | — | — |
| 2007-02-27 | $37.99 | $91.86 | 405,600 | — | — |
| 2007-02-26 | $41.43 | $100.18 | 99,600 | — | — |
| 2007-02-23 | $41.72 | $100.88 | 88,600 | — | — |
| 2007-02-22 | $42.21 | $102.07 | 96,200 | — | — |
| 2007-02-21 | $41.97 | $101.49 | 70,600 | — | — |
| 2007-02-20 | $42.34 | $102.38 | 136,600 | — | — |
| 2007-02-16 | $42.59 | $102.99 | 103,800 | — | — |
| 2007-02-15 | $41.76 | $100.98 | 56,300 | — | — |
| 2007-02-14 | $41.71 | $100.86 | 90,500 | — | — |
| 2007-02-13 | $41.77 | $101.01 | 148,600 | — | — |
| 2007-02-12 | $41.50 | $100.35 | 162,200 | — | — |
| 2007-02-09 | $40.88 | $98.85 | 173,000 | — | — |
| 2007-02-08 | $41.92 | $101.37 | 236,400 | — | — |
| 2007-02-07 | $40.00 | $96.73 | 81,600 | — | — |
| 2007-02-06 | $39.97 | $96.65 | 114,200 | — | — |
| 2007-02-05 | $39.97 | $96.65 | 137,500 | — | — |
| 2007-02-02 | $40.75 | $98.54 | 183,300 | — | — |
| 2007-02-01 | $40.00 | $96.73 | 261,300 | — | — |
| 2007-01-31 | $36.62 | $88.55 | 105,100 | — | — |
| 2007-01-30 | $36.81 | $89.01 | 154,700 | — | — |
| 2007-01-29 | $35.32 | $85.41 | 138,800 | — | — |
| 2007-01-26 | $34.16 | $82.60 | 67,400 | — | — |
| 2007-01-25 | $34.05 | $82.34 | 57,700 | — | — |
| 2007-01-24 | $34.00 | $82.22 | 71,000 | — | — |
| 2007-01-23 | $33.87 | $81.90 | 54,800 | — | — |
| 2007-01-22 | $33.25 | $80.40 | 93,300 | — | — |
| 2007-01-19 | $33.18 | $80.23 | 52,200 | — | — |
| 2007-01-18 | $33.23 | $80.35 | 57,300 | — | — |
| 2007-01-17 | $33.43 | $80.84 | 75,500 | — | — |
| 2007-01-16 | $33.49 | $80.98 | 119,100 | — | — |
| 2007-01-12 | $34.09 | $82.43 | 95,000 | — | — |
| 2007-01-11 | $33.86 | $81.88 | 152,900 | — | — |
| 2007-01-10 | $33.11 | $79.67 | 162,900 | — | — |
| 2007-01-09 | $32.88 | $79.11 | 150,700 | — | — |
| 2007-01-08 | $32.31 | $77.74 | 134,400 | — | — |
| 2007-01-05 | $31.08 | $74.78 | 127,400 | — | — |
| 2007-01-04 | $31.45 | $75.67 | 217,300 | — | — |
| 2007-01-03 | $30.84 | $74.20 | 254,900 | — | — |