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
- 1992-03-05 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 | $25.77 | $25.77 | 536,900 | — | — |
| 2007-12-28 | $26.25 | $26.25 | 386,900 | — | — |
| 2007-12-27 | $26.12 | $26.12 | 470,000 | — | — |
| 2007-12-26 | $26.17 | $26.17 | 438,400 | — | — |
| 2007-12-24 | $26.36 | $26.36 | 153,600 | — | — |
| 2007-12-21 | $26.14 | $26.14 | 1,192,100 | — | — |
| 2007-12-20 | $25.27 | $25.27 | 682,600 | — | — |
| 2007-12-19 | $25.66 | $25.66 | 840,500 | — | — |
| 2007-12-18 | $26.55 | $26.55 | 955,500 | — | — |
| 2007-12-17 | $26.83 | $26.83 | 670,000 | — | — |
| 2007-12-14 | $27.38 | $27.38 | 1,778,200 | — | — |
| 2007-12-13 | $26.64 | $26.64 | 1,075,400 | — | — |
| 2007-12-12 | $27.60 | $27.60 | 750,100 | — | — |
| 2007-12-11 | $27.73 | $27.73 | 938,300 | — | — |
| 2007-12-10 | $28.46 | $28.46 | 538,900 | — | — |
| 2007-12-07 | $28.29 | $28.29 | 577,200 | — | — |
| 2007-12-06 | $29.14 | $29.14 | 618,600 | — | — |
| 2007-12-05 | $28.11 | $28.11 | 526,600 | — | — |
| 2007-12-04 | $28.34 | $28.34 | 1,017,400 | — | — |
| 2007-12-03 | $29.28 | $29.28 | 420,000 | — | — |
| 2007-11-30 | $29.95 | $29.95 | 646,300 | — | — |
| 2007-11-29 | $29.72 | $29.72 | 528,100 | — | — |
| 2007-11-28 | $30.25 | $30.25 | 684,700 | — | — |
| 2007-11-27 | $29.51 | $29.51 | 913,000 | — | — |
| 2007-11-26 | $30.12 | $30.12 | 589,400 | — | — |
| 2007-11-23 | $31.50 | $31.50 | 199,200 | — | — |
| 2007-11-21 | $31.02 | $31.02 | 772,100 | — | — |
| 2007-11-20 | $30.92 | $30.92 | 1,090,000 | — | — |
| 2007-11-19 | $31.61 | $31.61 | 1,297,200 | — | — |
| 2007-11-16 | $31.75 | $31.75 | 3,921,600 | — | — |
| 2007-11-15 | $27.08 | $27.08 | 932,800 | — | — |
| 2007-11-14 | $27.03 | $27.03 | 798,700 | — | — |
| 2007-11-13 | $27.99 | $27.99 | 874,100 | — | — |
| 2007-11-12 | $27.55 | $27.55 | 788,200 | — | — |
| 2007-11-09 | $27.05 | $27.05 | 754,600 | — | — |
| 2007-11-08 | $27.48 | $27.48 | 753,100 | — | — |
| 2007-11-07 | $27.59 | $27.59 | 1,030,300 | — | — |
| 2007-11-06 | $28.77 | $28.77 | 723,700 | — | — |
| 2007-11-05 | $28.76 | $28.76 | 745,500 | — | — |
| 2007-11-02 | $30.24 | $30.24 | 600,300 | — | — |
| 2007-11-01 | $29.83 | $29.83 | 764,700 | — | — |
| 2007-10-31 | $31.37 | $31.37 | 551,300 | — | — |
| 2007-10-30 | $31.38 | $31.38 | 675,800 | — | — |
| 2007-10-29 | $31.19 | $31.19 | 495,800 | — | — |
| 2007-10-26 | $30.95 | $30.95 | 720,000 | — | — |
| 2007-10-25 | $30.76 | $30.76 | 783,300 | — | — |
| 2007-10-24 | $31.43 | $31.43 | 739,700 | — | — |
| 2007-10-23 | $32.42 | $32.42 | 541,300 | — | — |
| 2007-10-22 | $32.22 | $32.22 | 548,000 | — | — |
| 2007-10-19 | $31.15 | $31.15 | 540,600 | — | — |
| 2007-10-18 | $32.14 | $32.14 | 519,300 | — | — |
| 2007-10-17 | $31.45 | $31.45 | 1,147,600 | — | — |
| 2007-10-16 | $31.25 | $31.25 | 599,100 | — | — |
| 2007-10-15 | $31.77 | $31.77 | 1,868,400 | — | — |
| 2007-10-12 | $32.83 | $32.83 | 609,600 | — | — |
| 2007-10-11 | $33.18 | $33.18 | 835,600 | — | — |
| 2007-10-10 | $33.97 | $33.96 | 551,000 | — | — |
| 2007-10-09 | $34.45 | $34.45 | 834,200 | — | — |
| 2007-10-08 | $34.69 | $34.69 | 1,050,000 | — | — |
| 2007-10-05 | $33.88 | $33.88 | 654,000 | — | — |
| 2007-10-04 | $32.79 | $32.79 | 548,200 | — | — |
| 2007-10-03 | $32.71 | $32.71 | 659,000 | — | — |
| 2007-10-02 | $33.03 | $33.02 | 775,800 | — | — |
| 2007-10-01 | $32.65 | $32.65 | 916,400 | — | — |
| 2007-09-28 | $32.42 | $32.42 | 1,105,400 | — | — |
| 2007-09-27 | $33.38 | $33.37 | 916,200 | — | — |
| 2007-09-26 | $32.62 | $32.61 | 939,800 | — | — |
| 2007-09-25 | $31.81 | $31.80 | 715,600 | — | — |
| 2007-09-24 | $31.57 | $31.57 | 885,400 | — | — |
| 2007-09-21 | $31.23 | $31.23 | 707,800 | — | — |
| 2007-09-20 | $31.12 | $31.11 | 474,000 | — | — |
| 2007-09-19 | $31.68 | $31.68 | 1,153,400 | — | — |
| 2007-09-18 | $31.29 | $31.28 | 1,320,000 | — | — |
| 2007-09-17 | $29.70 | $29.69 | 1,483,000 | — | — |
| 2007-09-14 | $30.69 | $30.69 | 1,082,400 | — | — |
| 2007-09-13 | $29.89 | $29.88 | 931,200 | — | — |
| 2007-09-12 | $29.10 | $29.10 | 695,400 | — | — |
| 2007-09-11 | $29.79 | $29.79 | 784,200 | — | — |
| 2007-09-10 | $29.45 | $29.44 | 810,000 | — | — |
| 2007-09-07 | $30.10 | $30.10 | 529,000 | — | — |
| 2007-09-06 | $30.94 | $30.94 | 666,600 | — | — |
| 2007-09-05 | $31.06 | $31.05 | 1,013,200 | — | — |
| 2007-09-04 | $31.15 | $31.15 | 724,000 | — | — |
| 2007-08-31 | $31.11 | $31.11 | 918,600 | — | — |
| 2007-08-30 | $30.95 | $30.94 | 681,600 | — | — |
| 2007-08-29 | $31.58 | $31.58 | 925,200 | — | — |
| 2007-08-28 | $31.44 | $31.44 | 1,022,200 | — | — |
| 2007-08-27 | $32.71 | $32.71 | 496,800 | — | — |
| 2007-08-24 | $32.90 | $32.90 | 1,039,200 | — | — |
| 2007-08-23 | $32.79 | $32.79 | 1,404,000 | — | — |
| 2007-08-22 | $33.53 | $33.53 | 1,698,800 | — | — |
| 2007-08-21 | $32.96 | $32.95 | 1,106,600 | — | — |
| 2007-08-20 | $32.56 | $32.56 | 878,000 | — | — |
| 2007-08-17 | $31.78 | $31.78 | 1,344,600 | — | — |
| 2007-08-16 | $31.82 | $31.82 | 1,603,600 | — | — |
| 2007-08-15 | $31.34 | $31.34 | 1,511,800 | — | — |
| 2007-08-14 | $31.51 | $31.51 | 1,409,400 | — | — |
| 2007-08-13 | $31.89 | $31.88 | 2,919,400 | — | — |
| 2007-08-10 | $29.88 | $29.87 | 3,772,200 | — | — |
| 2007-08-09 | $28.11 | $28.11 | 3,908,600 | — | — |
| 2007-08-08 | $29.61 | $29.60 | 5,307,400 | — | — |
| 2007-08-07 | $32.88 | $32.88 | 2,307,800 | — | — |
| 2007-08-06 | $31.96 | $31.96 | 1,397,600 | — | — |
| 2007-08-03 | $31.00 | $31.00 | 1,500,200 | — | — |
| 2007-08-02 | $32.63 | $32.63 | 1,268,400 | — | — |
| 2007-08-01 | $31.35 | $31.35 | 1,533,400 | — | — |
| 2007-07-31 | $32.00 | $31.99 | 754,600 | — | — |
| 2007-07-30 | $32.35 | $32.35 | 612,000 | — | — |
| 2007-07-27 | $31.95 | $31.94 | 1,350,000 | — | — |
| 2007-07-26 | $33.06 | $33.05 | 1,381,800 | — | — |
| 2007-07-25 | $34.47 | $34.47 | 1,024,000 | — | — |
| 2007-07-24 | $35.50 | $35.50 | 937,800 | — | — |
| 2007-07-23 | $35.94 | $35.94 | 1,603,400 | — | — |
| 2007-07-20 | $34.29 | $34.28 | 569,400 | — | — |
| 2007-07-19 | $34.92 | $34.92 | 387,800 | — | — |
| 2007-07-18 | $34.61 | $34.61 | 416,400 | — | — |
| 2007-07-17 | $34.70 | $34.70 | 591,200 | — | — |
| 2007-07-16 | $34.62 | $34.62 | 605,400 | — | — |
| 2007-07-13 | $34.73 | $34.73 | 414,000 | — | — |
| 2007-07-12 | $34.83 | $34.82 | 858,200 | — | — |
| 2007-07-11 | $34.74 | $34.74 | 516,400 | — | — |
| 2007-07-10 | $34.92 | $34.92 | 643,000 | — | — |
| 2007-07-09 | $35.75 | $35.75 | 532,600 | — | — |
| 2007-07-06 | $35.89 | $35.89 | 483,400 | — | — |
| 2007-07-05 | $36.08 | $36.08 | 401,400 | — | — |
| 2007-07-03 | $36.32 | $36.32 | 423,800 | — | — |
| 2007-07-02 | $35.53 | $35.53 | 873,000 | — | — |
| 2007-06-29 | $35.47 | $35.47 | 498,800 | — | — |
| 2007-06-28 | $35.48 | $35.48 | 526,600 | — | — |
| 2007-06-27 | $35.51 | $35.51 | 727,400 | — | — |
| 2007-06-26 | $35.29 | $35.28 | 671,000 | — | — |
| 2007-06-25 | $35.33 | $35.33 | 696,200 | — | — |
| 2007-06-22 | $35.22 | $35.21 | 1,578,600 | — | — |
| 2007-06-21 | $35.97 | $35.96 | 980,200 | — | — |
| 2007-06-20 | $36.50 | $36.50 | 805,600 | — | — |
| 2007-06-19 | $37.43 | $37.43 | 592,200 | — | — |
| 2007-06-18 | $37.44 | $37.43 | 679,000 | — | — |
| 2007-06-15 | $37.40 | $37.40 | 1,151,200 | — | — |
| 2007-06-14 | $37.29 | $37.29 | 711,400 | — | — |
| 2007-06-13 | $37.10 | $37.10 | 800,400 | — | — |
| 2007-06-12 | $36.58 | $36.57 | 715,600 | — | — |
| 2007-06-11 | $36.99 | $36.99 | 513,600 | — | — |
| 2007-06-08 | $36.92 | $36.92 | 386,000 | — | — |
| 2007-06-07 | $36.42 | $36.42 | 710,800 | — | — |
| 2007-06-06 | $37.40 | $37.40 | 849,600 | — | — |
| 2007-06-05 | $38.42 | $38.42 | 572,000 | — | — |
| 2007-06-04 | $38.82 | $38.82 | 577,000 | — | — |
| 2007-06-01 | $38.53 | $38.52 | 1,044,400 | — | — |
| 2007-05-31 | $38.24 | $38.24 | 1,241,200 | — | — |
| 2007-05-30 | $38.01 | $38.01 | 865,200 | — | — |
| 2007-05-29 | $38.15 | $38.15 | 653,400 | — | — |
| 2007-05-25 | $38.01 | $38.00 | 557,600 | — | — |
| 2007-05-24 | $37.91 | $37.91 | 1,134,400 | — | — |
| 2007-05-23 | $38.38 | $38.38 | 1,140,000 | — | — |
| 2007-05-22 | $38.80 | $38.80 | 1,038,000 | — | — |
| 2007-05-21 | $38.06 | $38.06 | 1,161,800 | — | — |
| 2007-05-18 | $37.85 | $37.85 | 1,591,400 | — | — |
| 2007-05-17 | $37.97 | $37.97 | 2,066,000 | — | — |
| 2007-05-16 | $38.64 | $38.64 | 6,351,600 | — | — |
| 2007-05-15 | $37.42 | $37.42 | 3,356,800 | — | — |
| 2007-05-14 | $36.94 | $36.94 | 2,720,400 | — | — |
| 2007-05-11 | $35.62 | $35.62 | 479,600 | — | — |
| 2007-05-10 | $35.01 | $35.00 | 774,600 | — | — |
| 2007-05-09 | $35.51 | $35.51 | 596,800 | — | — |
| 2007-05-08 | $35.20 | $35.20 | 468,600 | — | — |
| 2007-05-07 | $35.26 | $35.25 | 914,800 | — | — |
| 2007-05-04 | $34.46 | $34.46 | 529,000 | — | — |
| 2007-05-03 | $34.45 | $34.45 | 617,000 | — | — |
| 2007-05-02 | $34.62 | $34.62 | 975,400 | — | — |
| 2007-05-01 | $33.72 | $33.72 | 632,600 | — | — |
| 2007-04-30 | $33.31 | $33.31 | 598,000 | — | — |
| 2007-04-27 | $34.11 | $34.11 | 534,000 | — | — |
| 2007-04-26 | $34.56 | $34.56 | 1,003,200 | — | — |
| 2007-04-25 | $33.86 | $33.85 | 919,400 | — | — |
| 2007-04-24 | $33.41 | $33.41 | 779,800 | — | — |
| 2007-04-23 | $32.90 | $32.90 | 839,800 | — | — |
| 2007-04-20 | $33.35 | $33.35 | 673,800 | — | — |
| 2007-04-19 | $33.20 | $33.19 | 729,800 | — | — |
| 2007-04-18 | $33.92 | $33.92 | 600,800 | — | — |
| 2007-04-17 | $34.17 | $34.17 | 325,200 | — | — |
| 2007-04-16 | $34.36 | $34.35 | 574,400 | — | — |
| 2007-04-13 | $33.88 | $33.88 | 1,481,800 | — | — |
| 2007-04-12 | $34.17 | $34.17 | 993,000 | — | — |
| 2007-04-11 | $34.53 | $34.53 | 764,600 | — | — |
| 2007-04-10 | $35.28 | $35.28 | 449,400 | — | — |
| 2007-04-09 | $35.69 | $35.69 | 497,600 | — | — |
| 2007-04-05 | $35.72 | $35.73 | 456,200 | — | — |
| 2007-04-04 | $35.43 | $35.43 | 519,400 | — | — |
| 2007-04-03 | $35.40 | $35.40 | 796,000 | — | — |
| 2007-04-02 | $34.51 | $34.52 | 752,400 | — | — |
| 2007-03-30 | $34.56 | $34.56 | 684,800 | — | — |
| 2007-03-29 | $34.10 | $34.10 | 763,800 | — | — |
| 2007-03-28 | $34.14 | $34.14 | 1,093,600 | — | — |
| 2007-03-27 | $34.24 | $34.24 | 759,800 | — | — |
| 2007-03-26 | $34.67 | $34.67 | 989,600 | — | — |
| 2007-03-23 | $35.06 | $35.05 | 909,000 | — | — |
| 2007-03-22 | $35.03 | $35.02 | 868,600 | — | — |
| 2007-03-21 | $35.38 | $35.38 | 1,066,400 | — | — |
| 2007-03-20 | $35.06 | $35.06 | 998,800 | — | — |
| 2007-03-19 | $34.59 | $34.59 | 1,085,000 | — | — |
| 2007-03-16 | $34.04 | $34.04 | 1,246,800 | — | — |
| 2007-03-15 | $34.25 | $34.25 | 578,400 | — | — |
| 2007-03-14 | $34.05 | $34.05 | 766,000 | — | — |
| 2007-03-13 | $33.97 | $33.97 | 1,068,600 | — | — |
| 2007-03-12 | $34.97 | $34.97 | 751,000 | — | — |
| 2007-03-09 | $35.04 | $35.04 | 767,600 | — | — |
| 2007-03-08 | $34.53 | $34.52 | 756,400 | — | — |
| 2007-03-07 | $34.46 | $34.45 | 921,400 | — | — |
| 2007-03-06 | $34.79 | $34.78 | 937,000 | — | — |
| 2007-03-05 | $34.03 | $34.03 | 1,124,400 | — | — |
| 2007-03-02 | $34.41 | $34.41 | 1,243,400 | — | — |
| 2007-03-01 | $34.46 | $34.45 | 1,058,400 | — | — |
| 2007-02-28 | $34.13 | $34.12 | 947,800 | — | — |
| 2007-02-27 | $33.99 | $33.99 | 1,209,400 | — | — |
| 2007-02-26 | $35.40 | $35.40 | 900,000 | — | — |
| 2007-02-23 | $35.69 | $35.69 | 1,051,200 | — | — |
| 2007-02-22 | $34.98 | $34.98 | 1,096,600 | — | — |
| 2007-02-21 | $35.51 | $35.51 | 3,397,000 | — | — |
| 2007-02-20 | $32.29 | $32.28 | 437,800 | — | — |
| 2007-02-16 | $31.84 | $31.84 | 368,800 | — | — |
| 2007-02-15 | $32.00 | $32.00 | 291,000 | — | — |
| 2007-02-14 | $31.86 | $31.86 | 391,400 | — | — |
| 2007-02-13 | $31.55 | $31.54 | 431,200 | — | — |
| 2007-02-12 | $31.23 | $31.23 | 220,800 | — | — |
| 2007-02-09 | $31.23 | $31.23 | 323,400 | — | — |
| 2007-02-08 | $31.62 | $31.62 | 307,600 | — | — |
| 2007-02-07 | $31.62 | $31.62 | 488,800 | — | — |
| 2007-02-06 | $31.29 | $31.28 | 463,000 | — | — |
| 2007-02-05 | $31.07 | $31.06 | 877,400 | — | — |
| 2007-02-02 | $31.38 | $31.37 | 291,400 | — | — |
| 2007-02-01 | $31.26 | $31.26 | 343,400 | — | — |
| 2007-01-31 | $30.90 | $30.89 | 527,600 | — | — |
| 2007-01-30 | $30.58 | $30.58 | 661,400 | — | — |
| 2007-01-29 | $30.42 | $30.41 | 665,000 | — | — |
| 2007-01-26 | $30.46 | $30.46 | 611,000 | — | — |
| 2007-01-25 | $30.82 | $30.81 | 470,200 | — | — |
| 2007-01-24 | $31.49 | $31.49 | 394,800 | — | — |
| 2007-01-23 | $31.28 | $31.27 | 779,400 | — | — |
| 2007-01-22 | $30.63 | $30.62 | 582,400 | — | — |
| 2007-01-19 | $30.70 | $30.70 | 370,400 | — | — |
| 2007-01-18 | $30.64 | $30.63 | 492,400 | — | — |
| 2007-01-17 | $30.99 | $30.98 | 576,800 | — | — |
| 2007-01-16 | $30.94 | $30.94 | 651,400 | — | — |
| 2007-01-12 | $31.37 | $31.37 | 468,600 | — | — |
| 2007-01-11 | $31.07 | $31.07 | 610,800 | — | — |
| 2007-01-10 | $30.65 | $30.65 | 1,013,400 | — | — |
| 2007-01-09 | $30.15 | $30.15 | 924,600 | — | — |
| 2007-01-08 | $30.16 | $30.16 | 1,431,000 | — | — |
| 2007-01-05 | $30.13 | $30.13 | 585,000 | — | — |
| 2007-01-04 | $30.71 | $30.71 | 659,600 | — | — |
| 2007-01-03 | $30.51 | $30.51 | 1,553,800 | — | — |