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
- 1997-10-07 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 | $33.40 | $33.40 | 720 | — | — |
| 2007-12-28 | $34.10 | $34.10 | 160 | — | — |
| 2007-12-27 | $33.00 | $33.00 | 130 | — | — |
| 2007-12-26 | $34.50 | $34.50 | 160 | — | — |
| 2007-12-24 | $34.20 | $34.20 | 0 | — | — |
| 2007-12-21 | $34.20 | $34.20 | 660 | — | — |
| 2007-12-20 | $33.30 | $33.30 | 370 | — | — |
| 2007-12-19 | $32.50 | $32.50 | 310 | — | — |
| 2007-12-18 | $31.90 | $31.90 | 680 | — | — |
| 2007-12-17 | $32.10 | $32.10 | 280 | — | — |
| 2007-12-14 | $35.30 | $35.30 | 930 | — | — |
| 2007-12-13 | $35.00 | $35.00 | 400 | — | — |
| 2007-12-12 | $34.00 | $34.00 | 110 | — | — |
| 2007-12-11 | $33.90 | $33.90 | 1,450 | — | — |
| 2007-12-10 | $33.90 | $33.90 | 1,170 | — | — |
| 2007-12-07 | $34.50 | $34.50 | 510 | — | — |
| 2007-12-06 | $33.90 | $33.90 | 650 | — | — |
| 2007-12-05 | $35.90 | $35.90 | 690 | — | — |
| 2007-12-04 | $33.40 | $33.40 | 130 | — | — |
| 2007-12-03 | $35.30 | $35.30 | 270 | — | — |
| 2007-11-30 | $35.20 | $35.20 | 290 | — | — |
| 2007-11-29 | $35.30 | $35.30 | 930 | — | — |
| 2007-11-28 | $35.90 | $35.90 | 1,460 | — | — |
| 2007-11-27 | $35.90 | $35.90 | 1,760 | — | — |
| 2007-11-26 | $37.40 | $37.40 | 1,460 | — | — |
| 2007-11-23 | $36.30 | $36.30 | 1,390 | — | — |
| 2007-11-21 | $36.90 | $36.90 | 3,320 | — | — |
| 2007-11-20 | $33.90 | $33.90 | 2,460 | — | — |
| 2007-11-19 | $33.50 | $33.50 | 880 | — | — |
| 2007-11-16 | $36.20 | $36.20 | 390 | — | — |
| 2007-11-15 | $36.00 | $36.00 | 2,280 | — | — |
| 2007-11-14 | $33.10 | $33.10 | 180 | — | — |
| 2007-11-13 | $34.30 | $34.30 | 200 | — | — |
| 2007-11-12 | $34.00 | $34.00 | 410 | — | — |
| 2007-11-09 | $35.90 | $35.90 | 1,110 | — | — |
| 2007-11-08 | $36.20 | $36.20 | 1,910 | — | — |
| 2007-11-07 | $35.10 | $35.10 | 1,970 | — | — |
| 2007-11-06 | $35.70 | $35.70 | 2,140 | — | — |
| 2007-11-05 | $34.10 | $34.10 | 960 | — | — |
| 2007-11-02 | $33.60 | $33.60 | 1,210 | — | — |
| 2007-11-01 | $34.80 | $34.80 | 330 | — | — |
| 2007-10-31 | $34.10 | $34.10 | 1,310 | — | — |
| 2007-10-30 | $31.70 | $31.70 | 300 | — | — |
| 2007-10-29 | $30.20 | $30.20 | 1,300 | — | — |
| 2007-10-26 | $30.50 | $30.50 | 300 | — | — |
| 2007-10-25 | $30.50 | $30.50 | 500 | — | — |
| 2007-10-24 | $30.30 | $30.30 | 360 | — | — |
| 2007-10-23 | $29.20 | $29.20 | 360 | — | — |
| 2007-10-22 | $29.80 | $29.80 | 50 | — | — |
| 2007-10-19 | $30.40 | $30.40 | 630 | — | — |
| 2007-10-18 | $30.00 | $30.00 | 290 | — | — |
| 2007-10-17 | $30.00 | $30.00 | 280 | — | — |
| 2007-10-16 | $29.60 | $29.60 | 130 | — | — |
| 2007-10-15 | $29.30 | $29.30 | 640 | — | — |
| 2007-10-12 | $29.50 | $29.50 | 460 | — | — |
| 2007-10-11 | $28.50 | $28.50 | 490 | — | — |
| 2007-10-10 | $29.70 | $29.70 | 590 | — | — |
| 2007-10-09 | $29.40 | $29.40 | 100 | — | — |
| 2007-10-08 | $29.00 | $29.00 | 600 | — | — |
| 2007-10-05 | $29.90 | $29.90 | 140 | — | — |
| 2007-10-04 | $30.50 | $30.50 | 240 | — | — |
| 2007-10-03 | $30.50 | $30.50 | 170 | — | — |
| 2007-10-02 | $31.10 | $31.10 | 380 | — | — |
| 2007-10-01 | $31.40 | $31.40 | 580 | — | — |
| 2007-09-28 | $29.70 | $29.70 | 210 | — | — |
| 2007-09-27 | $30.10 | $30.10 | 180 | — | — |
| 2007-09-26 | $29.10 | $29.10 | 120 | — | — |
| 2007-09-25 | $29.70 | $29.70 | 780 | — | — |
| 2007-09-24 | $29.40 | $29.40 | 1,410 | — | — |
| 2007-09-21 | $29.60 | $29.60 | 520 | — | — |
| 2007-09-20 | $29.40 | $29.40 | 70 | — | — |
| 2007-09-19 | $28.60 | $28.60 | 170 | — | — |
| 2007-09-18 | $28.20 | $28.20 | 250 | — | — |
| 2007-09-17 | $28.30 | $28.30 | 70 | — | — |
| 2007-09-14 | $28.50 | $28.50 | 340 | — | — |
| 2007-09-13 | $28.80 | $28.80 | 30 | — | — |
| 2007-09-12 | $29.00 | $29.00 | 500 | — | — |
| 2007-09-11 | $29.70 | $29.70 | 490 | — | — |
| 2007-09-10 | $29.00 | $29.00 | 170 | — | — |
| 2007-09-07 | $29.10 | $29.10 | 360 | — | — |
| 2007-09-06 | $29.70 | $29.70 | 430 | — | — |
| 2007-09-05 | $29.50 | $29.50 | 840 | — | — |
| 2007-09-04 | $29.70 | $29.70 | 580 | — | — |
| 2007-08-31 | $28.70 | $28.70 | 420 | — | — |
| 2007-08-30 | $29.20 | $29.20 | 410 | — | — |
| 2007-08-29 | $29.50 | $29.50 | 280 | — | — |
| 2007-08-28 | $28.80 | $28.80 | 620 | — | — |
| 2007-08-27 | $29.20 | $29.20 | 890 | — | — |
| 2007-08-24 | $29.60 | $29.60 | 1,040 | — | — |
| 2007-08-23 | $29.70 | $29.70 | 310 | — | — |
| 2007-08-22 | $28.40 | $28.40 | 2,650 | — | — |
| 2007-08-21 | $26.30 | $26.30 | 2,210 | — | — |
| 2007-08-20 | $26.40 | $26.40 | 1,230 | — | — |
| 2007-08-17 | $27.50 | $27.50 | 560 | — | — |
| 2007-08-16 | $26.80 | $26.80 | 770 | — | — |
| 2007-08-15 | $27.10 | $27.10 | 380 | — | — |
| 2007-08-14 | $27.30 | $27.30 | 890 | — | — |
| 2007-08-13 | $28.40 | $28.40 | 1,510 | — | — |
| 2007-08-10 | $28.10 | $28.10 | 1,090 | — | — |
| 2007-08-09 | $28.50 | $28.50 | 2,050 | — | — |
| 2007-08-08 | $30.60 | $30.60 | 4,780 | — | — |
| 2007-08-07 | $29.10 | $29.10 | 10,540 | — | — |
| 2007-08-06 | $30.50 | $30.50 | 3,490 | — | — |
| 2007-08-03 | $30.70 | $30.70 | 5,370 | — | — |
| 2007-08-02 | $30.80 | $30.80 | 280 | — | — |
| 2007-08-01 | $29.90 | $29.90 | 2,890 | — | — |
| 2007-07-31 | $29.90 | $29.90 | 6,410 | — | — |
| 2007-07-30 | $30.70 | $30.70 | 4,110 | — | — |
| 2007-07-27 | $31.20 | $31.20 | 680 | — | — |
| 2007-07-26 | $31.40 | $31.40 | 600 | — | — |
| 2007-07-25 | $31.90 | $31.90 | 350 | — | — |
| 2007-07-24 | $31.70 | $31.70 | 1,330 | — | — |
| 2007-07-23 | $31.00 | $31.00 | 1,710 | — | — |
| 2007-07-20 | $31.30 | $31.30 | 1,490 | — | — |
| 2007-07-19 | $31.70 | $31.70 | 1,080 | — | — |
| 2007-07-18 | $31.70 | $31.70 | 900 | — | — |
| 2007-07-17 | $32.60 | $32.60 | 570 | — | — |
| 2007-07-16 | $33.00 | $33.00 | 640 | — | — |
| 2007-07-13 | $32.90 | $32.90 | 790 | — | — |
| 2007-07-12 | $33.20 | $33.20 | 1,190 | — | — |
| 2007-07-11 | $30.70 | $30.70 | 760 | — | — |
| 2007-07-10 | $30.60 | $30.60 | 1,740 | — | — |
| 2007-07-09 | $30.80 | $30.80 | 3,370 | — | — |
| 2007-07-06 | $30.50 | $30.50 | 1,520 | — | — |
| 2007-07-05 | $30.50 | $30.50 | 3,620 | — | — |
| 2007-07-03 | $29.90 | $29.90 | 690 | — | — |
| 2007-07-02 | $29.70 | $29.70 | 1,370 | — | — |
| 2007-06-29 | $30.00 | $30.00 | 2,510 | — | — |
| 2007-06-28 | $30.00 | $30.00 | 5,690 | — | — |
| 2007-06-27 | $29.00 | $29.00 | 1,730 | — | — |
| 2007-06-26 | $30.30 | $30.30 | 7,650 | — | — |
| 2007-06-25 | $35.70 | $35.70 | 7,740 | — | — |
| 2007-06-22 | $35.80 | $35.80 | 2,490 | — | — |
| 2007-06-21 | $36.00 | $36.00 | 10,060 | — | — |
| 2007-06-20 | $35.40 | $35.40 | 3,760 | — | — |
| 2007-06-19 | $36.80 | $36.80 | 620 | — | — |
| 2007-06-18 | $37.90 | $37.90 | 1,070 | — | — |
| 2007-06-15 | $37.30 | $37.30 | 750 | — | — |
| 2007-06-14 | $37.20 | $37.20 | 6,080 | — | — |
| 2007-06-13 | $36.50 | $36.50 | 1,590 | — | — |
| 2007-06-12 | $36.60 | $36.60 | 1,080 | — | — |
| 2007-06-11 | $36.30 | $36.30 | 8,890 | — | — |
| 2007-06-08 | $36.30 | $36.30 | 160 | — | — |
| 2007-06-07 | $36.30 | $36.30 | 940 | — | — |
| 2007-06-06 | $37.20 | $37.20 | 2,060 | — | — |
| 2007-06-05 | $37.90 | $37.90 | 2,680 | — | — |
| 2007-06-04 | $38.80 | $38.80 | 910 | — | — |
| 2007-06-01 | $38.40 | $38.40 | 860 | — | — |
| 2007-05-31 | $39.70 | $39.70 | 390 | — | — |
| 2007-05-30 | $39.90 | $39.90 | 1,240 | — | — |
| 2007-05-29 | $39.40 | $39.40 | 1,240 | — | — |
| 2007-05-25 | $38.20 | $38.20 | 4,200 | — | — |
| 2007-05-24 | $36.20 | $36.20 | 970 | — | — |
| 2007-05-23 | $37.40 | $37.40 | 1,280 | — | — |
| 2007-05-22 | $37.90 | $37.90 | 1,700 | — | — |
| 2007-05-21 | $37.10 | $37.10 | 720 | — | — |
| 2007-05-18 | $36.60 | $36.60 | 1,300 | — | — |
| 2007-05-17 | $37.30 | $37.30 | 560 | — | — |
| 2007-05-16 | $37.70 | $37.70 | 0 | — | — |
| 2007-05-15 | $37.70 | $37.70 | 460 | — | — |
| 2007-05-14 | $37.30 | $37.30 | 460 | — | — |
| 2007-05-11 | $38.00 | $38.00 | 680 | — | — |
| 2007-05-10 | $38.30 | $38.30 | 1,200 | — | — |
| 2007-05-09 | $37.90 | $37.90 | 420 | — | — |
| 2007-05-08 | $37.80 | $37.80 | 260 | — | — |
| 2007-05-07 | $39.10 | $39.10 | 180 | — | — |
| 2007-05-04 | $38.80 | $38.80 | 20 | — | — |
| 2007-05-03 | $38.80 | $38.80 | 240 | — | — |
| 2007-05-02 | $38.80 | $38.80 | 310 | — | — |
| 2007-05-01 | $38.90 | $38.90 | 410 | — | — |
| 2007-04-30 | $39.70 | $39.70 | 1,600 | — | — |
| 2007-04-27 | $38.80 | $38.80 | 630 | — | — |
| 2007-04-26 | $37.00 | $37.00 | 540 | — | — |
| 2007-04-25 | $40.00 | $40.00 | 80 | — | — |
| 2007-04-24 | $40.10 | $40.10 | 500 | — | — |
| 2007-04-23 | $40.80 | $40.80 | 840 | — | — |
| 2007-04-20 | $40.80 | $40.80 | 110 | — | — |
| 2007-04-19 | $40.50 | $40.50 | 160 | — | — |
| 2007-04-18 | $41.80 | $41.80 | 240 | — | — |
| 2007-04-17 | $42.10 | $42.10 | 140 | — | — |
| 2007-04-16 | $42.50 | $42.50 | 390 | — | — |
| 2007-04-13 | $43.60 | $43.60 | 530 | — | — |
| 2007-04-12 | $42.90 | $42.90 | 70 | — | — |
| 2007-04-11 | $42.00 | $42.00 | 690 | — | — |
| 2007-04-10 | $43.40 | $43.40 | 950 | — | — |
| 2007-04-09 | $42.90 | $42.90 | 330 | — | — |
| 2007-04-05 | $42.60 | $42.60 | 570 | — | — |
| 2007-04-04 | $44.20 | $44.20 | 590 | — | — |
| 2007-04-03 | $43.80 | $43.80 | 780 | — | — |
| 2007-04-02 | $43.90 | $43.90 | 210 | — | — |
| 2007-03-30 | $42.80 | $42.80 | 1,050 | — | — |
| 2007-03-29 | $41.80 | $41.80 | 510 | — | — |
| 2007-03-28 | $42.90 | $42.90 | 470 | — | — |
| 2007-03-27 | $42.70 | $42.70 | 310 | — | — |
| 2007-03-26 | $43.00 | $43.00 | 370 | — | — |
| 2007-03-23 | $43.40 | $43.40 | 90 | — | — |
| 2007-03-22 | $43.20 | $43.20 | 2,770 | — | — |
| 2007-03-21 | $41.60 | $41.60 | 1,200 | — | — |
| 2007-03-20 | $42.40 | $42.40 | 1,980 | — | — |
| 2007-03-19 | $41.90 | $41.90 | 510 | — | — |
| 2007-03-16 | $42.00 | $42.00 | 80 | — | — |
| 2007-03-15 | $41.40 | $41.40 | 570 | — | — |
| 2007-03-14 | $40.50 | $40.50 | 1,120 | — | — |
| 2007-03-13 | $41.20 | $41.20 | 1,860 | — | — |
| 2007-03-12 | $42.90 | $42.90 | 1,630 | — | — |
| 2007-03-09 | $42.00 | $42.00 | 1,520 | — | — |
| 2007-03-08 | $41.30 | $41.30 | 1,180 | — | — |
| 2007-03-07 | $39.10 | $39.10 | 630 | — | — |
| 2007-03-06 | $37.60 | $37.60 | 1,060 | — | — |
| 2007-03-05 | $37.30 | $37.30 | 1,250 | — | — |
| 2007-03-02 | $39.50 | $39.50 | 620 | — | — |
| 2007-03-01 | $41.50 | $41.50 | 1,270 | — | — |
| 2007-02-28 | $40.20 | $40.20 | 3,750 | — | — |
| 2007-02-27 | $41.00 | $41.00 | 2,880 | — | — |
| 2007-02-26 | $41.60 | $41.60 | 4,850 | — | — |
| 2007-02-23 | $41.90 | $41.90 | 1,150 | — | — |
| 2007-02-22 | $41.50 | $41.50 | 4,110 | — | — |
| 2007-02-21 | $42.00 | $42.00 | 4,480 | — | — |
| 2007-02-20 | $43.30 | $43.30 | 1,830 | — | — |
| 2007-02-16 | $43.10 | $43.10 | 5,400 | — | — |
| 2007-02-15 | $41.80 | $41.80 | 1,850 | — | — |
| 2007-02-14 | $40.20 | $40.20 | 35,410 | — | — |
| 2007-02-13 | $39.90 | $39.90 | 2,420 | — | — |
| 2007-02-12 | $39.50 | $39.50 | 10,090 | — | — |
| 2007-02-09 | $40.50 | $40.50 | 4,550 | — | — |
| 2007-02-08 | $41.60 | $41.60 | 16,700 | — | — |
| 2007-02-07 | $39.70 | $39.70 | 27,550 | — | — |
| 2007-02-06 | $32.50 | $32.50 | 280 | — | — |
| 2007-02-05 | $32.10 | $32.10 | 470 | — | — |
| 2007-02-02 | $32.40 | $32.40 | 480 | — | — |
| 2007-02-01 | $32.20 | $32.20 | 90 | — | — |
| 2007-01-31 | $32.50 | $32.50 | 140 | — | — |
| 2007-01-30 | $32.00 | $32.00 | 40 | — | — |
| 2007-01-29 | $32.40 | $32.40 | 360 | — | — |
| 2007-01-26 | $32.10 | $32.10 | 1,430 | — | — |
| 2007-01-25 | $32.60 | $32.60 | 190 | — | — |
| 2007-01-24 | $31.80 | $31.80 | 1,830 | — | — |
| 2007-01-23 | $32.70 | $32.70 | 130 | — | — |
| 2007-01-22 | $33.30 | $33.30 | 940 | — | — |
| 2007-01-19 | $32.30 | $32.30 | 1,600 | — | — |
| 2007-01-18 | $33.30 | $33.30 | 5,100 | — | — |
| 2007-01-17 | $31.50 | $31.50 | 1,690 | — | — |
| 2007-01-16 | $30.80 | $30.80 | 2,390 | — | — |
| 2007-01-12 | $29.70 | $29.70 | 660 | — | — |
| 2007-01-11 | $31.20 | $31.20 | 90 | — | — |
| 2007-01-10 | $31.50 | $31.50 | 980 | — | — |
| 2007-01-09 | $33.00 | $33.00 | 990 | — | — |
| 2007-01-08 | $32.70 | $32.70 | 290 | — | — |
| 2007-01-05 | $32.20 | $32.20 | 830 | — | — |
| 2007-01-04 | $31.80 | $31.80 | 2,030 | — | — |
| 2007-01-03 | $32.10 | $32.10 | 690 | — | — |