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
- 1996-02-01 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 | $34.21 | $34.21 | 291,815 | — | — |
| 2007-12-28 | $34.21 | $34.21 | 478,136 | — | — |
| 2007-12-27 | $34.57 | $34.57 | 400,773 | — | — |
| 2007-12-26 | $35.62 | $35.62 | 553,768 | — | — |
| 2007-12-24 | $35.06 | $35.06 | 372,533 | — | — |
| 2007-12-21 | $34.26 | $34.26 | 332,715 | — | — |
| 2007-12-20 | $34.33 | $34.33 | 591,962 | — | — |
| 2007-12-19 | $34.00 | $34.00 | 441,023 | — | — |
| 2007-12-18 | $33.85 | $33.85 | 603,431 | — | — |
| 2007-12-17 | $34.14 | $34.14 | 648,010 | — | — |
| 2007-12-14 | $33.92 | $33.92 | 500,858 | — | — |
| 2007-12-13 | $34.26 | $34.26 | 320,380 | — | — |
| 2007-12-12 | $34.19 | $34.19 | 645,846 | — | — |
| 2007-12-11 | $34.24 | $34.24 | 754,695 | — | — |
| 2007-12-10 | $34.28 | $34.28 | 607,759 | — | — |
| 2007-12-07 | $34.46 | $34.46 | 576,057 | — | — |
| 2007-12-06 | $35.02 | $35.02 | 464,719 | — | — |
| 2007-12-05 | $34.62 | $34.62 | 656,341 | — | — |
| 2007-12-04 | $33.88 | $33.88 | 335,312 | — | — |
| 2007-12-03 | $33.45 | $33.45 | 558,096 | — | — |
| 2007-11-30 | $33.72 | $33.72 | 538,403 | — | — |
| 2007-11-29 | $33.73 | $33.73 | 596,507 | — | — |
| 2007-11-28 | $32.92 | $32.92 | 407,157 | — | — |
| 2007-11-27 | $32.51 | $32.51 | 898,493 | — | — |
| 2007-11-26 | $32.49 | $32.49 | 493,717 | — | — |
| 2007-11-23 | $32.31 | $32.31 | 212,180 | — | — |
| 2007-11-21 | $31.90 | $31.90 | 677,981 | — | — |
| 2007-11-20 | $32.81 | $32.81 | 436,262 | — | — |
| 2007-11-19 | $33.01 | $33.01 | 777,742 | — | — |
| 2007-11-16 | $33.14 | $33.14 | 733,488 | — | — |
| 2007-11-15 | $33.09 | $33.09 | 474,565 | — | — |
| 2007-11-14 | $32.95 | $32.95 | 791,591 | — | — |
| 2007-11-13 | $32.99 | $32.99 | 862,138 | — | — |
| 2007-11-12 | $33.13 | $33.13 | 1,019,028 | — | — |
| 2007-11-09 | $33.35 | $33.35 | 1,565,438 | — | — |
| 2007-11-08 | $35.27 | $35.27 | 1,771,234 | — | — |
| 2007-11-07 | $34.48 | $34.48 | 1,493,701 | — | — |
| 2007-11-06 | $34.47 | $34.47 | 3,379,735 | — | — |
| 2007-11-05 | $33.32 | $33.32 | 952,593 | — | — |
| 2007-11-02 | $32.74 | $32.74 | 1,339,083 | — | — |
| 2007-11-01 | $32.10 | $32.10 | 771,466 | — | — |
| 2007-10-31 | $32.10 | $32.10 | 1,691,923 | — | — |
| 2007-10-30 | $30.22 | $30.22 | 471,752 | — | — |
| 2007-10-29 | $29.99 | $29.99 | 248,103 | — | — |
| 2007-10-26 | $29.55 | $29.55 | 380,539 | — | — |
| 2007-10-25 | $29.57 | $29.57 | 445,459 | — | — |
| 2007-10-24 | $29.37 | $29.37 | 484,736 | — | — |
| 2007-10-23 | $29.86 | $29.86 | 350,135 | — | — |
| 2007-10-22 | $29.21 | $29.21 | 196,275 | — | — |
| 2007-10-19 | $29.17 | $29.17 | 276,559 | — | — |
| 2007-10-18 | $29.49 | $29.49 | 652,230 | — | — |
| 2007-10-17 | $29.83 | $29.83 | 423,170 | — | — |
| 2007-10-16 | $29.97 | $29.97 | 335,745 | — | — |
| 2007-10-15 | $30.13 | $30.13 | 268,444 | — | — |
| 2007-10-12 | $30.06 | $30.06 | 361,388 | — | — |
| 2007-10-11 | $30.05 | $30.05 | 397,527 | — | — |
| 2007-10-10 | $30.55 | $30.55 | 587,959 | — | — |
| 2007-10-09 | $30.50 | $30.50 | 515,357 | — | — |
| 2007-10-08 | $30.40 | $30.40 | 783,368 | — | — |
| 2007-10-05 | $30.43 | $30.43 | 797,109 | — | — |
| 2007-10-04 | $29.70 | $29.70 | 539,702 | — | — |
| 2007-10-03 | $29.66 | $29.66 | 1,235,428 | — | — |
| 2007-10-02 | $29.60 | $29.60 | 1,897,395 | — | — |
| 2007-10-01 | $28.96 | $28.96 | 989,489 | — | — |
| 2007-09-28 | $28.17 | $28.17 | 1,064,688 | — | — |
| 2007-09-27 | $28.55 | $28.55 | 680,686 | — | — |
| 2007-09-26 | $28.14 | $28.14 | 418,626 | — | — |
| 2007-09-25 | $27.51 | $27.51 | 1,130,582 | — | — |
| 2007-09-24 | $26.86 | $26.86 | 465,585 | — | — |
| 2007-09-21 | $26.48 | $26.48 | 412,134 | — | — |
| 2007-09-20 | $26.49 | $26.49 | 316,485 | — | — |
| 2007-09-19 | $26.76 | $26.76 | 529,747 | — | — |
| 2007-09-18 | $26.21 | $26.21 | 476,405 | — | — |
| 2007-09-17 | $25.36 | $25.36 | 352,516 | — | — |
| 2007-09-14 | $26.06 | $26.06 | 463,421 | — | — |
| 2007-09-13 | $25.83 | $25.83 | 756,426 | — | — |
| 2007-09-12 | $26.15 | $26.15 | 399,907 | — | — |
| 2007-09-11 | $26.32 | $26.32 | 502,048 | — | — |
| 2007-09-10 | $26.32 | $26.32 | 407,914 | — | — |
| 2007-09-07 | $26.50 | $26.50 | 398,501 | — | — |
| 2007-09-06 | $26.66 | $26.66 | 449,463 | — | — |
| 2007-09-05 | $26.49 | $26.49 | 472,618 | — | — |
| 2007-09-04 | $26.20 | $26.20 | 704,707 | — | — |
| 2007-08-31 | $26.12 | $26.12 | 527,691 | — | — |
| 2007-08-30 | $25.67 | $25.67 | 361,929 | — | — |
| 2007-08-29 | $25.77 | $25.77 | 701,461 | — | — |
| 2007-08-28 | $25.15 | $25.15 | 792,024 | — | — |
| 2007-08-27 | $25.86 | $25.86 | 425,551 | — | — |
| 2007-08-24 | $25.78 | $25.78 | 411,376 | — | — |
| 2007-08-23 | $25.91 | $25.91 | 762,269 | — | — |
| 2007-08-22 | $26.03 | $26.03 | 296,576 | — | — |
| 2007-08-21 | $25.79 | $25.79 | 462,230 | — | — |
| 2007-08-20 | $25.92 | $25.92 | 545,869 | — | — |
| 2007-08-17 | $26.49 | $26.49 | 580,926 | — | — |
| 2007-08-16 | $25.92 | $25.92 | 1,065,013 | — | — |
| 2007-08-15 | $25.89 | $25.89 | 609,491 | — | — |
| 2007-08-14 | $26.28 | $26.28 | 520,442 | — | — |
| 2007-08-13 | $26.59 | $26.59 | 802,411 | — | — |
| 2007-08-10 | $27.07 | $27.07 | 1,711,291 | — | — |
| 2007-08-09 | $27.88 | $27.88 | 2,101,569 | — | — |
| 2007-08-08 | $26.76 | $26.76 | 1,722,003 | — | — |
| 2007-08-07 | $26.45 | $26.45 | 1,148,976 | — | — |
| 2007-08-06 | $26.29 | $26.29 | 642,924 | — | — |
| 2007-08-03 | $25.90 | $25.90 | 740,088 | — | — |
| 2007-08-02 | $26.02 | $26.02 | 908,772 | — | — |
| 2007-08-01 | $26.13 | $26.13 | 1,664,116 | — | — |
| 2007-07-31 | $24.76 | $24.76 | 964,711 | — | — |
| 2007-07-30 | $24.26 | $24.26 | 577,680 | — | — |
| 2007-07-27 | $24.23 | $24.23 | 465,152 | — | — |
| 2007-07-26 | $24.24 | $24.24 | 918,943 | — | — |
| 2007-07-25 | $24.60 | $24.60 | 541,974 | — | — |
| 2007-07-24 | $24.83 | $24.83 | 1,155,576 | — | — |
| 2007-07-23 | $25.31 | $25.31 | 1,086,653 | — | — |
| 2007-07-20 | $24.94 | $24.94 | 982,348 | — | — |
| 2007-07-19 | $24.69 | $24.69 | 623,665 | — | — |
| 2007-07-18 | $23.98 | $23.98 | 620,311 | — | — |
| 2007-07-17 | $24.06 | $24.06 | 682,093 | — | — |
| 2007-07-16 | $24.45 | $24.45 | 446,433 | — | — |
| 2007-07-13 | $24.50 | $24.50 | 246,155 | — | — |
| 2007-07-12 | $24.30 | $24.30 | 354,680 | — | — |
| 2007-07-11 | $24.17 | $24.17 | 260,113 | — | — |
| 2007-07-10 | $24.12 | $24.12 | 286,189 | — | — |
| 2007-07-09 | $24.33 | $24.33 | 406,075 | — | — |
| 2007-07-06 | $24.36 | $24.36 | 260,978 | — | — |
| 2007-07-05 | $24.38 | $24.38 | 421,114 | — | — |
| 2007-07-03 | $24.56 | $24.56 | 193,570 | — | — |
| 2007-07-02 | $24.51 | $24.51 | 618,796 | — | — |
| 2007-06-29 | $24.15 | $24.15 | 553,659 | — | — |
| 2007-06-28 | $23.94 | $23.94 | 681,985 | — | — |
| 2007-06-27 | $24.01 | $24.01 | 679,929 | — | — |
| 2007-06-26 | $23.73 | $23.73 | 581,250 | — | — |
| 2007-06-25 | $23.60 | $23.60 | 718,773 | — | — |
| 2007-06-22 | $23.77 | $23.77 | 1,060,144 | — | — |
| 2007-06-21 | $24.04 | $24.04 | 951,186 | — | — |
| 2007-06-20 | $24.44 | $24.44 | 756,534 | — | — |
| 2007-06-19 | $24.47 | $24.47 | 417,111 | — | — |
| 2007-06-18 | $24.51 | $24.51 | 940,150 | — | — |
| 2007-06-15 | $24.09 | $24.09 | 538,295 | — | — |
| 2007-06-14 | $24.05 | $24.05 | 1,961,774 | — | — |
| 2007-06-13 | $23.96 | $23.96 | 507,133 | — | — |
| 2007-06-12 | $23.83 | $23.83 | 527,042 | — | — |
| 2007-06-11 | $24.14 | $24.14 | 533,859 | — | — |
| 2007-06-08 | $24.13 | $24.13 | 581,900 | — | — |
| 2007-06-07 | $24.21 | $24.21 | 595,749 | — | — |
| 2007-06-06 | $24.66 | $24.66 | 485,602 | — | — |
| 2007-06-05 | $24.91 | $24.91 | 688,909 | — | — |
| 2007-06-04 | $25.21 | $25.21 | 855,646 | — | — |
| 2007-06-01 | $25.18 | $25.18 | 692,913 | — | — |
| 2007-05-31 | $25.41 | $25.41 | 1,467,733 | — | — |
| 2007-05-30 | $25.49 | $25.49 | 458,011 | — | — |
| 2007-05-29 | $25.27 | $25.27 | 492,959 | — | — |
| 2007-05-25 | $25.31 | $25.31 | 326,656 | — | — |
| 2007-05-24 | $25.30 | $25.30 | 435,613 | — | — |
| 2007-05-23 | $25.69 | $25.69 | 607,327 | — | — |
| 2007-05-22 | $25.49 | $25.49 | 446,000 | — | — |
| 2007-05-21 | $25.24 | $25.24 | 695,185 | — | — |
| 2007-05-18 | $25.43 | $25.43 | 469,480 | — | — |
| 2007-05-17 | $25.26 | $25.26 | 588,283 | — | — |
| 2007-05-16 | $25.22 | $25.22 | 2,628,394 | — | — |
| 2007-05-15 | $25.40 | $25.40 | 338,774 | — | — |
| 2007-05-14 | $25.79 | $25.79 | 182,750 | — | — |
| 2007-05-11 | $25.89 | $25.89 | 459,958 | — | — |
| 2007-05-10 | $25.89 | $25.89 | 326,872 | — | — |
| 2007-05-09 | $26.14 | $26.14 | 551,928 | — | — |
| 2007-05-08 | $26.07 | $26.07 | 759,239 | — | — |
| 2007-05-07 | $26.26 | $26.26 | 429,229 | — | — |
| 2007-05-04 | $26.28 | $26.28 | 748,528 | — | — |
| 2007-05-03 | $26.41 | $26.41 | 811,392 | — | — |
| 2007-05-02 | $26.52 | $26.52 | 1,061,226 | — | — |
| 2007-05-01 | $25.74 | $25.74 | 690,641 | — | — |
| 2007-04-30 | $25.97 | $25.97 | 2,081,227 | — | — |
| 2007-04-27 | $26.06 | $26.06 | 735,003 | — | — |
| 2007-04-26 | $25.87 | $25.87 | 351,975 | — | — |
| 2007-04-25 | $26.10 | $26.10 | 368,746 | — | — |
| 2007-04-24 | $25.94 | $25.94 | 364,418 | — | — |
| 2007-04-23 | $25.67 | $25.67 | 284,566 | — | — |
| 2007-04-20 | $25.68 | $25.68 | 539,918 | — | — |
| 2007-04-19 | $25.76 | $25.76 | 593,044 | — | — |
| 2007-04-18 | $25.55 | $25.55 | 421,764 | — | — |
| 2007-04-17 | $25.35 | $25.35 | 396,769 | — | — |
| 2007-04-16 | $25.28 | $25.28 | 490,471 | — | — |
| 2007-04-13 | $24.99 | $24.99 | 442,322 | — | — |
| 2007-04-12 | $24.77 | $24.77 | 347,538 | — | — |
| 2007-04-11 | $24.50 | $24.50 | 545,112 | — | — |
| 2007-04-10 | $24.69 | $24.69 | 316,160 | — | — |
| 2007-04-09 | $24.48 | $24.48 | 294,196 | — | — |
| 2007-04-05 | $24.48 | $24.48 | 350,352 | — | — |
| 2007-04-04 | $24.41 | $24.41 | 468,614 | — | — |
| 2007-04-03 | $24.47 | $24.47 | 585,037 | — | — |
| 2007-04-02 | $24.12 | $24.12 | 690,749 | — | — |
| 2007-03-30 | $24.15 | $24.15 | 459,742 | — | — |
| 2007-03-29 | $24.09 | $24.09 | 326,007 | — | — |
| 2007-03-28 | $24.09 | $24.09 | 362,795 | — | — |
| 2007-03-27 | $24.24 | $24.24 | 528,882 | — | — |
| 2007-03-26 | $24.55 | $24.55 | 382,379 | — | — |
| 2007-03-23 | $24.65 | $24.65 | 359,873 | — | — |
| 2007-03-22 | $24.56 | $24.56 | 371,883 | — | — |
| 2007-03-21 | $24.62 | $24.62 | 652,013 | — | — |
| 2007-03-20 | $24.68 | $24.68 | 365,283 | — | — |
| 2007-03-19 | $24.42 | $24.42 | 512,976 | — | — |
| 2007-03-16 | $24.33 | $24.33 | 388,330 | — | — |
| 2007-03-15 | $24.45 | $24.45 | 533,859 | — | — |
| 2007-03-14 | $24.52 | $24.52 | 542,623 | — | — |
| 2007-03-13 | $24.54 | $24.54 | 596,615 | — | — |
| 2007-03-12 | $25.31 | $25.31 | 382,054 | — | — |
| 2007-03-09 | $25.16 | $25.16 | 489,821 | — | — |
| 2007-03-08 | $25.18 | $25.18 | 685,014 | — | — |
| 2007-03-07 | $25.10 | $25.10 | 559,286 | — | — |
| 2007-03-06 | $24.77 | $24.77 | 513,084 | — | — |
| 2007-03-05 | $24.50 | $24.50 | 322,869 | — | — |
| 2007-03-02 | $24.94 | $24.94 | 752,747 | — | — |
| 2007-03-01 | $25.42 | $25.42 | 913,857 | — | — |
| 2007-02-28 | $25.71 | $25.71 | 823,835 | — | — |
| 2007-02-27 | $25.98 | $25.98 | 557,555 | — | — |
| 2007-02-26 | $26.67 | $26.67 | 434,639 | — | — |
| 2007-02-23 | $26.83 | $26.83 | 174,418 | — | — |
| 2007-02-22 | $26.81 | $26.81 | 291,058 | — | — |
| 2007-02-21 | $26.84 | $26.84 | 377,618 | — | — |
| 2007-02-20 | $26.79 | $26.79 | 499,668 | — | — |
| 2007-02-16 | $26.72 | $26.72 | 643,141 | — | — |
| 2007-02-15 | $26.35 | $26.35 | 414,298 | — | — |
| 2007-02-14 | $26.26 | $26.26 | 490,903 | — | — |
| 2007-02-13 | $25.95 | $25.95 | 254,270 | — | — |
| 2007-02-12 | $25.84 | $25.84 | 344,184 | — | — |
| 2007-02-09 | $25.98 | $25.98 | 309,777 | — | — |
| 2007-02-08 | $26.10 | $26.10 | 246,155 | — | — |
| 2007-02-07 | $26.09 | $26.09 | 189,566 | — | — |
| 2007-02-06 | $25.88 | $25.88 | 308,154 | — | — |
| 2007-02-05 | $25.97 | $25.97 | 354,355 | — | — |
| 2007-02-02 | $26.34 | $26.34 | 767,246 | — | — |
| 2007-02-01 | $26.04 | $26.04 | 620,202 | — | — |
| 2007-01-31 | $25.86 | $25.86 | 610,681 | — | — |
| 2007-01-30 | $25.67 | $25.67 | 497,612 | — | — |
| 2007-01-29 | $25.74 | $25.74 | 1,179,488 | — | — |
| 2007-01-26 | $24.73 | $24.73 | 490,687 | — | — |
| 2007-01-25 | $24.70 | $24.70 | 556,797 | — | — |
| 2007-01-24 | $24.90 | $24.90 | 1,709,019 | — | — |
| 2007-01-23 | $24.28 | $24.28 | 542,731 | — | — |
| 2007-01-22 | $24.52 | $24.52 | 1,854,873 | — | — |
| 2007-01-19 | $24.15 | $24.15 | 601,592 | — | — |
| 2007-01-18 | $24.45 | $24.45 | 408,996 | — | — |
| 2007-01-17 | $24.63 | $24.63 | 545,544 | — | — |
| 2007-01-16 | $24.93 | $24.93 | 1,036,448 | — | — |
| 2007-01-12 | $25.14 | $25.14 | 675,493 | — | — |
| 2007-01-11 | $25.32 | $25.32 | 387,681 | — | — |
| 2007-01-10 | $25.24 | $25.24 | 253,837 | — | — |
| 2007-01-09 | $25.19 | $25.19 | 397,851 | — | — |
| 2007-01-08 | $25.10 | $25.10 | 686,204 | — | — |
| 2007-01-05 | $25.16 | $25.16 | 492,418 | — | — |
| 2007-01-04 | $25.31 | $25.31 | 685,014 | — | — |
| 2007-01-03 | $25.43 | $25.43 | 823,618 | — | — |