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
- 1995-08-25 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 | $31.38 | $39.23 | 1,038,600 | — | — |
| 2007-12-28 | $31.13 | $38.91 | 1,507,100 | — | — |
| 2007-12-27 | $31.35 | $39.19 | 2,344,600 | — | — |
| 2007-12-26 | $31.89 | $39.86 | 2,299,900 | — | — |
| 2007-12-24 | $31.43 | $39.29 | 1,755,300 | — | — |
| 2007-12-21 | $32.00 | $40.00 | 10,763,300 | — | — |
| 2007-12-20 | $29.40 | $36.75 | 3,699,100 | — | — |
| 2007-12-19 | $29.30 | $36.63 | 5,960,000 | — | — |
| 2007-12-18 | $28.87 | $36.09 | 5,299,500 | — | — |
| 2007-12-17 | $28.50 | $35.63 | 7,474,000 | — | — |
| 2007-12-14 | $28.27 | $35.34 | 6,708,800 | — | — |
| 2007-12-13 | $27.36 | $34.20 | 4,774,500 | — | — |
| 2007-12-12 | $27.25 | $34.06 | 7,064,900 | — | — |
| 2007-12-11 | $27.85 | $34.81 | 7,929,400 | — | — |
| 2007-12-10 | $28.08 | $35.10 | 6,107,800 | — | — |
| 2007-12-07 | $28.12 | $35.15 | 9,174,000 | — | — |
| 2007-12-06 | $27.58 | $34.48 | 6,018,500 | — | — |
| 2007-12-05 | $27.73 | $34.66 | 8,065,400 | — | — |
| 2007-12-04 | $27.50 | $34.38 | 9,816,700 | — | — |
| 2007-12-03 | $27.23 | $34.04 | 35,892,500 | — | — |
| 2007-11-30 | $26.25 | $32.81 | 7,534,800 | — | — |
| 2007-11-29 | $26.82 | $33.53 | 2,078,600 | — | — |
| 2007-11-28 | $26.58 | $33.23 | 1,359,400 | — | — |
| 2007-11-27 | $25.32 | $31.65 | 3,094,600 | — | — |
| 2007-11-26 | $25.43 | $31.79 | 456,600 | — | — |
| 2007-11-23 | $26.08 | $32.60 | 236,000 | — | — |
| 2007-11-21 | $25.27 | $31.59 | 1,316,800 | — | — |
| 2007-11-20 | $26.03 | $32.54 | 1,029,700 | — | — |
| 2007-11-19 | $25.86 | $32.33 | 998,300 | — | — |
| 2007-11-16 | $26.65 | $33.31 | 1,303,300 | — | — |
| 2007-11-15 | $26.44 | $33.05 | 1,381,300 | — | — |
| 2007-11-14 | $27.94 | $34.93 | 1,128,100 | — | — |
| 2007-11-13 | $28.02 | $35.03 | 1,203,600 | — | — |
| 2007-11-12 | $26.70 | $33.38 | 1,463,000 | — | — |
| 2007-11-09 | $27.05 | $33.81 | 1,808,300 | — | — |
| 2007-11-08 | $27.79 | $34.74 | 1,701,400 | — | — |
| 2007-11-07 | $28.34 | $35.43 | 703,100 | — | — |
| 2007-11-06 | $29.41 | $36.76 | 767,900 | — | — |
| 2007-11-05 | $29.02 | $36.28 | 520,000 | — | — |
| 2007-11-02 | $29.29 | $36.61 | 693,900 | — | — |
| 2007-11-01 | $29.49 | $36.86 | 601,300 | — | — |
| 2007-10-31 | $30.66 | $38.33 | 1,201,100 | — | — |
| 2007-10-30 | $30.06 | $37.58 | 497,800 | — | — |
| 2007-10-29 | $29.68 | $37.10 | 346,500 | — | — |
| 2007-10-26 | $29.58 | $36.98 | 604,900 | — | — |
| 2007-10-25 | $29.08 | $36.35 | 515,600 | — | — |
| 2007-10-24 | $29.16 | $36.45 | 611,300 | — | — |
| 2007-10-23 | $28.86 | $36.08 | 765,900 | — | — |
| 2007-10-22 | $27.90 | $34.88 | 561,100 | — | — |
| 2007-10-19 | $27.72 | $34.65 | 646,400 | — | — |
| 2007-10-18 | $28.84 | $36.05 | 415,100 | — | — |
| 2007-10-17 | $29.13 | $36.41 | 315,400 | — | — |
| 2007-10-16 | $28.40 | $35.50 | 1,201,300 | — | — |
| 2007-10-15 | $29.16 | $36.45 | 376,700 | — | — |
| 2007-10-12 | $29.62 | $37.03 | 282,600 | — | — |
| 2007-10-11 | $29.62 | $37.03 | 413,000 | — | — |
| 2007-10-10 | $29.97 | $37.46 | 1,418,400 | — | — |
| 2007-10-09 | $29.59 | $36.99 | 1,835,000 | — | — |
| 2007-10-08 | $28.73 | $35.91 | 541,100 | — | — |
| 2007-10-05 | $28.89 | $36.11 | 698,900 | — | — |
| 2007-10-04 | $28.26 | $35.33 | 453,700 | — | — |
| 2007-10-03 | $28.04 | $35.05 | 763,600 | — | — |
| 2007-10-02 | $28.15 | $35.19 | 1,248,900 | — | — |
| 2007-10-01 | $27.75 | $34.69 | 651,100 | — | — |
| 2007-09-28 | $27.30 | $34.13 | 800,100 | — | — |
| 2007-09-27 | $27.37 | $34.21 | 1,499,300 | — | — |
| 2007-09-26 | $27.05 | $33.81 | 584,100 | — | — |
| 2007-09-25 | $27.16 | $33.95 | 2,394,800 | — | — |
| 2007-09-24 | $25.80 | $32.25 | 565,000 | — | — |
| 2007-09-21 | $25.87 | $32.34 | 353,100 | — | — |
| 2007-09-20 | $25.12 | $31.40 | 280,500 | — | — |
| 2007-09-19 | $25.70 | $32.13 | 1,079,300 | — | — |
| 2007-09-18 | $24.76 | $30.75 | 631,700 | — | — |
| 2007-09-17 | $23.08 | $28.66 | 339,200 | — | — |
| 2007-09-14 | $23.63 | $29.34 | 477,200 | — | — |
| 2007-09-13 | $24.24 | $30.10 | 451,200 | — | — |
| 2007-09-12 | $23.66 | $29.38 | 398,400 | — | — |
| 2007-09-11 | $23.78 | $29.53 | 497,200 | — | — |
| 2007-09-10 | $23.10 | $28.68 | 565,600 | — | — |
| 2007-09-07 | $23.76 | $29.50 | 413,400 | — | — |
| 2007-09-06 | $24.62 | $30.57 | 306,300 | — | — |
| 2007-09-05 | $24.55 | $30.48 | 816,100 | — | — |
| 2007-09-04 | $25.18 | $31.27 | 495,900 | — | — |
| 2007-08-31 | $24.69 | $30.66 | 268,400 | — | — |
| 2007-08-30 | $24.38 | $30.27 | 996,200 | — | — |
| 2007-08-29 | $24.47 | $30.39 | 745,500 | — | — |
| 2007-08-28 | $23.32 | $28.96 | 895,500 | — | — |
| 2007-08-27 | $25.02 | $31.07 | 928,300 | — | — |
| 2007-08-24 | $24.43 | $30.34 | 1,179,400 | — | — |
| 2007-08-23 | $24.44 | $30.35 | 1,022,800 | — | — |
| 2007-08-22 | $24.30 | $30.17 | 1,037,300 | — | — |
| 2007-08-21 | $23.32 | $28.96 | 934,400 | — | — |
| 2007-08-20 | $23.21 | $28.82 | 906,200 | — | — |
| 2007-08-17 | $22.92 | $28.46 | 1,755,700 | — | — |
| 2007-08-16 | $22.67 | $28.15 | 1,092,100 | — | — |
| 2007-08-15 | $22.79 | $28.30 | 903,800 | — | — |
| 2007-08-14 | $23.63 | $29.34 | 767,000 | — | — |
| 2007-08-13 | $24.62 | $30.57 | 1,215,500 | — | — |
| 2007-08-10 | $24.56 | $30.50 | 816,000 | — | — |
| 2007-08-09 | $25.17 | $31.25 | 1,914,400 | — | — |
| 2007-08-08 | $25.73 | $31.95 | 2,092,500 | — | — |
| 2007-08-07 | $24.81 | $30.81 | 802,200 | — | — |
| 2007-08-06 | $24.72 | $30.70 | 629,900 | — | — |
| 2007-08-03 | $24.48 | $30.40 | 782,800 | — | — |
| 2007-08-02 | $25.43 | $31.58 | 1,874,600 | — | — |
| 2007-08-01 | $24.92 | $30.94 | 967,000 | — | — |
| 2007-07-31 | $25.19 | $31.28 | 781,400 | — | — |
| 2007-07-30 | $24.70 | $30.67 | 312,700 | — | — |
| 2007-07-27 | $24.43 | $30.34 | 349,200 | — | — |
| 2007-07-26 | $24.80 | $30.80 | 993,100 | — | — |
| 2007-07-25 | $26.00 | $32.29 | 536,400 | — | — |
| 2007-07-24 | $25.90 | $32.16 | 374,800 | — | — |
| 2007-07-23 | $26.54 | $32.96 | 259,500 | — | — |
| 2007-07-20 | $26.75 | $33.22 | 751,800 | — | — |
| 2007-07-19 | $26.93 | $33.44 | 266,500 | — | — |
| 2007-07-18 | $26.79 | $33.27 | 1,145,400 | — | — |
| 2007-07-17 | $26.83 | $33.32 | 381,200 | — | — |
| 2007-07-16 | $27.13 | $33.69 | 1,127,300 | — | — |
| 2007-07-13 | $27.18 | $33.75 | 866,000 | — | — |
| 2007-07-12 | $26.92 | $33.43 | 581,800 | — | — |
| 2007-07-11 | $26.14 | $32.46 | 305,900 | — | — |
| 2007-07-10 | $25.87 | $32.12 | 646,800 | — | — |
| 2007-07-09 | $26.28 | $32.63 | 250,700 | — | — |
| 2007-07-06 | $26.60 | $33.03 | 259,900 | — | — |
| 2007-07-05 | $26.70 | $33.15 | 269,500 | — | — |
| 2007-07-03 | $27.12 | $33.68 | 622,800 | — | — |
| 2007-07-02 | $26.40 | $32.78 | 912,700 | — | — |
| 2007-06-29 | $25.85 | $32.10 | 559,800 | — | — |
| 2007-06-28 | $26.20 | $32.53 | 881,300 | — | — |
| 2007-06-27 | $26.30 | $32.66 | 1,241,600 | — | — |
| 2007-06-26 | $26.10 | $32.41 | 1,214,100 | — | — |
| 2007-06-25 | $26.02 | $32.31 | 1,161,500 | — | — |
| 2007-06-22 | $26.03 | $32.32 | 1,583,200 | — | — |
| 2007-06-21 | $26.04 | $32.33 | 2,484,400 | — | — |
| 2007-06-20 | $25.40 | $31.54 | 1,970,000 | — | — |
| 2007-06-19 | $24.62 | $30.57 | 150,000 | — | — |
| 2007-06-18 | $24.48 | $30.40 | 141,400 | — | — |
| 2007-06-15 | $24.66 | $30.62 | 808,200 | — | — |
| 2007-06-14 | $24.17 | $30.01 | 944,600 | — | — |
| 2007-06-13 | $23.67 | $29.39 | 257,300 | — | — |
| 2007-06-12 | $23.16 | $28.76 | 312,900 | — | — |
| 2007-06-11 | $23.42 | $29.08 | 123,600 | — | — |
| 2007-06-08 | $23.31 | $28.94 | 433,900 | — | — |
| 2007-06-07 | $23.02 | $28.58 | 470,200 | — | — |
| 2007-06-06 | $23.59 | $29.29 | 316,500 | — | — |
| 2007-06-05 | $24.17 | $30.01 | 382,500 | — | — |
| 2007-06-04 | $24.47 | $30.39 | 189,600 | — | — |
| 2007-06-01 | $24.57 | $30.51 | 503,600 | — | — |
| 2007-05-31 | $24.05 | $29.86 | 595,000 | — | — |
| 2007-05-30 | $23.74 | $29.48 | 502,900 | — | — |
| 2007-05-29 | $23.62 | $29.33 | 566,200 | — | — |
| 2007-05-25 | $23.72 | $29.45 | 552,100 | — | — |
| 2007-05-24 | $23.85 | $29.62 | 486,000 | — | — |
| 2007-05-23 | $24.28 | $30.15 | 1,266,100 | — | — |
| 2007-05-22 | $24.21 | $30.06 | 742,600 | — | — |
| 2007-05-21 | $24.36 | $30.25 | 787,900 | — | — |
| 2007-05-18 | $24.68 | $30.65 | 555,800 | — | — |
| 2007-05-17 | $24.40 | $30.30 | 608,400 | — | — |
| 2007-05-16 | $24.54 | $30.47 | 528,500 | — | — |
| 2007-05-15 | $24.53 | $30.46 | 429,400 | — | — |
| 2007-05-14 | $24.37 | $30.26 | 437,900 | — | — |
| 2007-05-11 | $24.68 | $30.65 | 230,400 | — | — |
| 2007-05-10 | $24.42 | $30.32 | 447,900 | — | — |
| 2007-05-09 | $24.96 | $30.99 | 713,200 | — | — |
| 2007-05-08 | $25.10 | $31.17 | 322,800 | — | — |
| 2007-05-07 | $25.32 | $31.44 | 190,200 | — | — |
| 2007-05-04 | $25.35 | $31.48 | 1,121,800 | — | — |
| 2007-05-03 | $24.57 | $30.51 | 695,700 | — | — |
| 2007-05-02 | $23.97 | $29.76 | 654,900 | — | — |
| 2007-05-01 | $23.81 | $29.57 | 729,900 | — | — |
| 2007-04-30 | $23.71 | $29.44 | 514,300 | — | — |
| 2007-04-27 | $23.66 | $29.38 | 511,200 | — | — |
| 2007-04-26 | $23.95 | $29.74 | 707,000 | — | — |
| 2007-04-25 | $23.31 | $28.94 | 462,600 | — | — |
| 2007-04-24 | $23.06 | $28.38 | 397,600 | — | — |
| 2007-04-23 | $23.52 | $28.94 | 437,800 | — | — |
| 2007-04-20 | $23.93 | $29.45 | 275,600 | — | — |
| 2007-04-19 | $23.68 | $29.14 | 167,200 | — | — |
| 2007-04-18 | $23.95 | $29.47 | 164,700 | — | — |
| 2007-04-17 | $24.02 | $29.56 | 313,100 | — | — |
| 2007-04-16 | $23.84 | $29.34 | 365,100 | — | — |
| 2007-04-13 | $23.36 | $28.75 | 371,400 | — | — |
| 2007-04-12 | $23.03 | $28.34 | 742,300 | — | — |
| 2007-04-11 | $22.90 | $28.18 | 283,200 | — | — |
| 2007-04-10 | $23.16 | $28.50 | 409,900 | — | — |
| 2007-04-09 | $22.93 | $28.22 | 615,400 | — | — |
| 2007-04-05 | $22.75 | $27.99 | 342,700 | — | — |
| 2007-04-04 | $22.77 | $28.02 | 438,200 | — | — |
| 2007-04-03 | $22.60 | $27.81 | 848,500 | — | — |
| 2007-04-02 | $22.23 | $27.35 | 798,800 | — | — |
| 2007-03-30 | $22.10 | $27.19 | 933,000 | — | — |
| 2007-03-29 | $22.14 | $27.24 | 1,386,500 | — | — |
| 2007-03-28 | $22.09 | $27.18 | 4,513,700 | — | — |
| 2007-03-27 | $23.65 | $29.10 | 234,500 | — | — |
| 2007-03-26 | $24.17 | $29.74 | 179,400 | — | — |
| 2007-03-23 | $24.10 | $29.66 | 128,500 | — | — |
| 2007-03-22 | $24.16 | $29.73 | 190,400 | — | — |
| 2007-03-21 | $24.38 | $30.00 | 223,500 | — | — |
| 2007-03-20 | $23.53 | $28.95 | 161,900 | — | — |
| 2007-03-19 | $23.32 | $28.70 | 325,200 | — | — |
| 2007-03-16 | $22.97 | $28.27 | 369,300 | — | — |
| 2007-03-15 | $22.78 | $28.03 | 177,000 | — | — |
| 2007-03-14 | $22.52 | $27.71 | 370,100 | — | — |
| 2007-03-13 | $22.42 | $27.59 | 229,800 | — | — |
| 2007-03-12 | $23.54 | $28.97 | 94,300 | — | — |
| 2007-03-09 | $23.51 | $28.93 | 136,900 | — | — |
| 2007-03-08 | $23.59 | $29.03 | 446,500 | — | — |
| 2007-03-07 | $22.99 | $28.29 | 218,300 | — | — |
| 2007-03-06 | $22.99 | $28.29 | 221,800 | — | — |
| 2007-03-05 | $22.37 | $27.53 | 466,000 | — | — |
| 2007-03-02 | $22.78 | $28.03 | 445,000 | — | — |
| 2007-03-01 | $23.34 | $28.72 | 2,338,000 | — | — |
| 2007-02-28 | $23.87 | $29.37 | 885,300 | — | — |
| 2007-02-27 | $23.74 | $29.21 | 1,012,900 | — | — |
| 2007-02-26 | $25.56 | $31.45 | 387,300 | — | — |
| 2007-02-23 | $25.92 | $31.90 | 1,576,300 | — | — |
| 2007-02-22 | $25.97 | $31.96 | 793,000 | — | — |
| 2007-02-21 | $25.50 | $31.38 | 459,600 | — | — |
| 2007-02-20 | $25.12 | $30.91 | 207,400 | — | — |
| 2007-02-16 | $24.80 | $30.52 | 214,000 | — | — |
| 2007-02-15 | $24.71 | $30.41 | 887,900 | — | — |
| 2007-02-14 | $24.56 | $30.22 | 517,200 | — | — |
| 2007-02-13 | $24.25 | $29.84 | 1,144,300 | — | — |
| 2007-02-12 | $24.63 | $30.31 | 528,500 | — | — |
| 2007-02-09 | $24.67 | $30.36 | 440,300 | — | — |
| 2007-02-08 | $24.46 | $30.10 | 473,200 | — | — |
| 2007-02-07 | $24.81 | $30.53 | 495,200 | — | — |
| 2007-02-06 | $25.05 | $30.83 | 412,000 | — | — |
| 2007-02-05 | $24.55 | $30.21 | 441,600 | — | — |
| 2007-02-02 | $25.08 | $30.86 | 612,700 | — | — |
| 2007-02-01 | $24.89 | $30.63 | 761,100 | — | — |
| 2007-01-31 | $24.37 | $29.99 | 604,000 | — | — |
| 2007-01-30 | $23.82 | $29.31 | 453,100 | — | — |
| 2007-01-29 | $24.04 | $29.58 | 320,700 | — | — |
| 2007-01-26 | $24.05 | $29.59 | 967,000 | — | — |
| 2007-01-25 | $24.25 | $29.84 | 795,200 | — | — |
| 2007-01-24 | $24.96 | $30.71 | 647,100 | — | — |
| 2007-01-23 | $24.59 | $30.26 | 340,200 | — | — |
| 2007-01-22 | $24.49 | $30.14 | 490,800 | — | — |
| 2007-01-19 | $24.42 | $30.05 | 251,800 | — | — |
| 2007-01-18 | $24.14 | $29.71 | 514,200 | — | — |
| 2007-01-17 | $24.80 | $30.52 | 1,337,900 | — | — |
| 2007-01-16 | $24.06 | $29.61 | 1,314,600 | — | — |
| 2007-01-12 | $23.58 | $29.02 | 396,800 | — | — |
| 2007-01-11 | $23.45 | $28.86 | 572,400 | — | — |
| 2007-01-10 | $22.95 | $28.24 | 824,500 | — | — |
| 2007-01-09 | $23.22 | $28.57 | 563,100 | — | — |
| 2007-01-08 | $22.98 | $28.28 | 343,800 | — | — |
| 2007-01-05 | $22.77 | $28.02 | 284,100 | — | — |
| 2007-01-04 | $23.20 | $28.55 | 324,800 | — | — |
| 2007-01-03 | $23.41 | $28.81 | 1,286,900 | — | — |