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
- 1992-08-18 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 | $25.05 | $85.54 | 93,800 | — | — |
| 2007-12-28 | $24.68 | $84.28 | 114,400 | — | — |
| 2007-12-27 | $25.08 | $85.64 | 112,300 | — | — |
| 2007-12-26 | $26.91 | $91.89 | 104,500 | — | — |
| 2007-12-24 | $27.58 | $94.18 | 114,400 | — | — |
| 2007-12-21 | $26.00 | $88.78 | 236,400 | — | — |
| 2007-12-20 | $24.94 | $85.16 | 85,500 | — | — |
| 2007-12-19 | $24.89 | $84.99 | 152,200 | — | — |
| 2007-12-18 | $25.20 | $85.62 | 113,000 | — | — |
| 2007-12-17 | $23.30 | $79.17 | 327,600 | — | — |
| 2007-12-14 | $23.77 | $80.77 | 96,300 | — | — |
| 2007-12-13 | $24.12 | $81.95 | 102,400 | — | — |
| 2007-12-12 | $24.37 | $82.80 | 97,500 | — | — |
| 2007-12-11 | $24.36 | $82.77 | 180,700 | — | — |
| 2007-12-10 | $25.09 | $85.25 | 54,000 | — | — |
| 2007-12-07 | $24.68 | $83.86 | 80,400 | — | — |
| 2007-12-06 | $24.53 | $83.35 | 117,700 | — | — |
| 2007-12-05 | $23.60 | $80.19 | 109,900 | — | — |
| 2007-12-04 | $22.69 | $77.10 | 82,500 | — | — |
| 2007-12-03 | $23.37 | $79.41 | 118,200 | — | — |
| 2007-11-30 | $23.54 | $79.98 | 144,500 | — | — |
| 2007-11-29 | $23.00 | $78.15 | 124,400 | — | — |
| 2007-11-28 | $22.89 | $77.78 | 144,900 | — | — |
| 2007-11-27 | $21.92 | $74.48 | 121,500 | — | — |
| 2007-11-26 | $20.89 | $70.98 | 138,400 | — | — |
| 2007-11-23 | $22.57 | $76.69 | 46,400 | — | — |
| 2007-11-21 | $22.00 | $74.75 | 113,900 | — | — |
| 2007-11-20 | $21.83 | $74.17 | 103,500 | — | — |
| 2007-11-19 | $21.91 | $74.45 | 79,800 | — | — |
| 2007-11-16 | $22.31 | $75.38 | 132,500 | — | — |
| 2007-11-15 | $23.15 | $78.22 | 147,200 | — | — |
| 2007-11-14 | $22.79 | $77.00 | 70,700 | — | — |
| 2007-11-13 | $22.99 | $77.68 | 62,800 | — | — |
| 2007-11-12 | $22.37 | $75.58 | 76,400 | — | — |
| 2007-11-09 | $21.95 | $74.16 | 116,000 | — | — |
| 2007-11-08 | $21.52 | $72.71 | 267,300 | — | — |
| 2007-11-07 | $21.57 | $72.88 | 193,600 | — | — |
| 2007-11-06 | $22.45 | $75.85 | 146,600 | — | — |
| 2007-11-05 | $22.52 | $76.09 | 95,000 | — | — |
| 2007-11-02 | $23.09 | $78.02 | 138,500 | — | — |
| 2007-11-01 | $23.56 | $79.60 | 155,800 | — | — |
| 2007-10-31 | $25.34 | $85.62 | 112,300 | — | — |
| 2007-10-30 | $25.00 | $84.47 | 73,800 | — | — |
| 2007-10-29 | $24.28 | $82.04 | 71,100 | — | — |
| 2007-10-26 | $24.56 | $82.98 | 62,800 | — | — |
| 2007-10-25 | $23.96 | $80.96 | 115,200 | — | — |
| 2007-10-24 | $23.87 | $80.65 | 120,800 | — | — |
| 2007-10-23 | $24.24 | $81.90 | 80,800 | — | — |
| 2007-10-22 | $23.46 | $79.27 | 97,900 | — | — |
| 2007-10-19 | $22.92 | $77.44 | 110,100 | — | — |
| 2007-10-18 | $24.31 | $81.72 | 71,800 | — | — |
| 2007-10-17 | $24.41 | $82.05 | 65,900 | — | — |
| 2007-10-16 | $24.51 | $82.39 | 68,800 | — | — |
| 2007-10-15 | $24.65 | $82.86 | 80,000 | — | — |
| 2007-10-12 | $25.24 | $84.84 | 86,600 | — | — |
| 2007-10-11 | $24.70 | $83.03 | 123,100 | — | — |
| 2007-10-10 | $25.16 | $84.57 | 49,800 | — | — |
| 2007-10-09 | $25.10 | $84.37 | 113,500 | — | — |
| 2007-10-08 | $25.57 | $85.95 | 76,900 | — | — |
| 2007-10-05 | $26.19 | $88.03 | 85,700 | — | — |
| 2007-10-04 | $25.28 | $84.98 | 61,700 | — | — |
| 2007-10-03 | $24.63 | $82.79 | 77,700 | — | — |
| 2007-10-02 | $25.01 | $84.07 | 58,500 | — | — |
| 2007-10-01 | $24.71 | $83.06 | 101,700 | — | — |
| 2007-09-28 | $23.67 | $79.56 | 113,000 | — | — |
| 2007-09-27 | $24.20 | $81.35 | 144,300 | — | — |
| 2007-09-26 | $24.53 | $82.45 | 136,400 | — | — |
| 2007-09-25 | $24.74 | $83.16 | 153,900 | — | — |
| 2007-09-24 | $25.30 | $85.04 | 249,900 | — | — |
| 2007-09-21 | $25.12 | $84.44 | 322,000 | — | — |
| 2007-09-20 | $24.83 | $83.46 | 160,600 | — | — |
| 2007-09-19 | $25.42 | $85.45 | 212,900 | — | — |
| 2007-09-18 | $24.06 | $80.88 | 254,000 | — | — |
| 2007-09-17 | $22.95 | $76.72 | 133,600 | — | — |
| 2007-09-14 | $23.05 | $77.06 | 80,200 | — | — |
| 2007-09-13 | $22.67 | $75.79 | 63,300 | — | — |
| 2007-09-12 | $22.39 | $74.85 | 57,200 | — | — |
| 2007-09-11 | $22.34 | $74.68 | 63,600 | — | — |
| 2007-09-10 | $21.82 | $72.95 | 128,800 | — | — |
| 2007-09-07 | $22.33 | $74.65 | 226,100 | — | — |
| 2007-09-06 | $22.23 | $74.32 | 103,800 | — | — |
| 2007-09-05 | $22.39 | $74.85 | 80,600 | — | — |
| 2007-09-04 | $22.71 | $75.92 | 75,000 | — | — |
| 2007-08-31 | $22.58 | $75.49 | 94,100 | — | — |
| 2007-08-30 | $22.05 | $73.71 | 92,700 | — | — |
| 2007-08-29 | $22.05 | $73.71 | 59,500 | — | — |
| 2007-08-28 | $21.46 | $71.74 | 120,300 | — | — |
| 2007-08-27 | $21.80 | $72.88 | 51,700 | — | — |
| 2007-08-24 | $22.16 | $74.08 | 67,900 | — | — |
| 2007-08-23 | $21.86 | $73.08 | 99,400 | — | — |
| 2007-08-22 | $21.68 | $72.48 | 94,300 | — | — |
| 2007-08-21 | $21.37 | $71.44 | 109,500 | — | — |
| 2007-08-20 | $21.37 | $71.02 | 164,500 | — | — |
| 2007-08-17 | $21.64 | $71.92 | 222,800 | — | — |
| 2007-08-16 | $21.13 | $70.23 | 215,000 | — | — |
| 2007-08-15 | $20.32 | $67.53 | 235,000 | — | — |
| 2007-08-14 | $20.82 | $69.20 | 122,300 | — | — |
| 2007-08-13 | $21.58 | $71.72 | 215,600 | — | — |
| 2007-08-10 | $21.12 | $70.19 | 223,000 | — | — |
| 2007-08-09 | $20.10 | $66.80 | 365,400 | — | — |
| 2007-08-08 | $20.28 | $67.40 | 297,600 | — | — |
| 2007-08-07 | $20.10 | $66.80 | 185,800 | — | — |
| 2007-08-06 | $20.19 | $67.10 | 307,200 | — | — |
| 2007-08-03 | $19.69 | $65.44 | 217,000 | — | — |
| 2007-08-02 | $20.64 | $68.60 | 166,200 | — | — |
| 2007-08-01 | $20.52 | $68.20 | 149,200 | — | — |
| 2007-07-31 | $20.07 | $66.70 | 201,100 | — | — |
| 2007-07-30 | $20.42 | $67.87 | 221,500 | — | — |
| 2007-07-27 | $19.95 | $66.30 | 247,900 | — | — |
| 2007-07-26 | $20.20 | $67.14 | 237,300 | — | — |
| 2007-07-25 | $20.74 | $68.93 | 166,100 | — | — |
| 2007-07-24 | $20.85 | $69.30 | 215,700 | — | — |
| 2007-07-23 | $21.50 | $71.46 | 128,700 | — | — |
| 2007-07-20 | $21.60 | $71.79 | 163,400 | — | — |
| 2007-07-19 | $22.19 | $73.75 | 96,500 | — | — |
| 2007-07-18 | $22.29 | $73.67 | 188,200 | — | — |
| 2007-07-17 | $22.05 | $72.87 | 156,200 | — | — |
| 2007-07-16 | $22.25 | $73.53 | 113,300 | — | — |
| 2007-07-13 | $22.66 | $74.89 | 44,300 | — | — |
| 2007-07-12 | $22.66 | $74.89 | 79,700 | — | — |
| 2007-07-11 | $22.25 | $73.53 | 139,500 | — | — |
| 2007-07-10 | $22.45 | $74.19 | 191,200 | — | — |
| 2007-07-09 | $22.82 | $75.42 | 123,900 | — | — |
| 2007-07-06 | $22.67 | $74.92 | 138,000 | — | — |
| 2007-07-05 | $22.78 | $75.29 | 186,700 | — | — |
| 2007-07-03 | $22.76 | $75.22 | 83,200 | — | — |
| 2007-07-02 | $23.01 | $76.05 | 134,900 | — | — |
| 2007-06-29 | $22.75 | $75.19 | 225,900 | — | — |
| 2007-06-28 | $23.63 | $78.09 | 132,400 | — | — |
| 2007-06-27 | $23.31 | $77.04 | 129,300 | — | — |
| 2007-06-26 | $22.84 | $75.48 | 156,800 | — | — |
| 2007-06-25 | $22.14 | $73.17 | 171,000 | — | — |
| 2007-06-22 | $22.69 | $74.99 | 247,900 | — | — |
| 2007-06-21 | $22.34 | $73.83 | 99,400 | — | — |
| 2007-06-20 | $22.35 | $73.86 | 119,800 | — | — |
| 2007-06-19 | $23.12 | $76.41 | 124,000 | — | — |
| 2007-06-18 | $23.49 | $77.22 | 106,900 | — | — |
| 2007-06-15 | $23.75 | $78.07 | 240,700 | — | — |
| 2007-06-14 | $22.99 | $75.58 | 57,600 | — | — |
| 2007-06-13 | $23.17 | $76.17 | 143,800 | — | — |
| 2007-06-12 | $22.74 | $74.75 | 219,500 | — | — |
| 2007-06-11 | $23.11 | $75.97 | 57,800 | — | — |
| 2007-06-08 | $23.47 | $77.15 | 63,400 | — | — |
| 2007-06-07 | $23.15 | $76.10 | 127,600 | — | — |
| 2007-06-06 | $23.61 | $77.61 | 68,800 | — | — |
| 2007-06-05 | $23.52 | $77.32 | 305,600 | — | — |
| 2007-06-04 | $24.59 | $80.83 | 65,600 | — | — |
| 2007-06-01 | $24.57 | $80.77 | 232,000 | — | — |
| 2007-05-31 | $23.98 | $78.83 | 119,200 | — | — |
| 2007-05-30 | $24.02 | $78.96 | 130,200 | — | — |
| 2007-05-29 | $24.20 | $79.55 | 65,500 | — | — |
| 2007-05-25 | $23.61 | $77.61 | 75,300 | — | — |
| 2007-05-24 | $23.73 | $78.01 | 138,500 | — | — |
| 2007-05-23 | $23.95 | $78.73 | 94,900 | — | — |
| 2007-05-22 | $24.41 | $80.24 | 92,100 | — | — |
| 2007-05-21 | $23.78 | $78.17 | 97,500 | — | — |
| 2007-05-18 | $23.33 | $76.28 | 92,900 | — | — |
| 2007-05-17 | $23.66 | $77.36 | 99,600 | — | — |
| 2007-05-16 | $24.29 | $79.42 | 90,000 | — | — |
| 2007-05-15 | $23.79 | $77.79 | 141,200 | — | — |
| 2007-05-14 | $24.43 | $79.88 | 94,200 | — | — |
| 2007-05-11 | $25.39 | $83.02 | 87,100 | — | — |
| 2007-05-10 | $24.96 | $81.61 | 124,200 | — | — |
| 2007-05-09 | $25.79 | $84.33 | 54,200 | — | — |
| 2007-05-08 | $25.73 | $84.13 | 115,700 | — | — |
| 2007-05-07 | $25.43 | $83.15 | 93,200 | — | — |
| 2007-05-04 | $25.47 | $83.28 | 59,000 | — | — |
| 2007-05-03 | $25.73 | $84.13 | 76,400 | — | — |
| 2007-05-02 | $25.74 | $84.16 | 50,200 | — | — |
| 2007-05-01 | $25.59 | $83.67 | 83,800 | — | — |
| 2007-04-30 | $25.07 | $81.97 | 108,100 | — | — |
| 2007-04-27 | $26.10 | $85.34 | 81,500 | — | — |
| 2007-04-26 | $26.11 | $85.37 | 112,200 | — | — |
| 2007-04-25 | $26.76 | $87.50 | 133,900 | — | — |
| 2007-04-24 | $26.14 | $85.47 | 70,000 | — | — |
| 2007-04-23 | $26.24 | $85.80 | 72,500 | — | — |
| 2007-04-20 | $26.00 | $85.01 | 138,600 | — | — |
| 2007-04-19 | $24.95 | $81.58 | 46,000 | — | — |
| 2007-04-18 | $25.40 | $83.05 | 36,400 | — | — |
| 2007-04-17 | $25.94 | $84.41 | 33,800 | — | — |
| 2007-04-16 | $25.97 | $84.50 | 42,200 | — | — |
| 2007-04-13 | $25.58 | $83.24 | 38,000 | — | — |
| 2007-04-12 | $25.40 | $82.65 | 56,200 | — | — |
| 2007-04-11 | $25.39 | $82.62 | 65,600 | — | — |
| 2007-04-10 | $25.81 | $83.98 | 41,100 | — | — |
| 2007-04-09 | $25.72 | $83.69 | 48,100 | — | — |
| 2007-04-05 | $25.99 | $84.57 | 39,100 | — | — |
| 2007-04-04 | $25.97 | $84.50 | 51,400 | — | — |
| 2007-04-03 | $26.29 | $85.55 | 62,500 | — | — |
| 2007-04-02 | $26.35 | $85.74 | 45,200 | — | — |
| 2007-03-30 | $25.91 | $84.31 | 115,900 | — | — |
| 2007-03-29 | $25.76 | $83.82 | 164,200 | — | — |
| 2007-03-28 | $25.34 | $82.45 | 207,300 | — | — |
| 2007-03-27 | $25.31 | $82.36 | 79,200 | — | — |
| 2007-03-26 | $25.85 | $84.11 | 103,600 | — | — |
| 2007-03-23 | $25.80 | $83.95 | 51,100 | — | — |
| 2007-03-22 | $25.99 | $84.57 | 153,500 | — | — |
| 2007-03-21 | $25.63 | $83.40 | 108,700 | — | — |
| 2007-03-20 | $25.25 | $82.16 | 88,800 | — | — |
| 2007-03-19 | $25.47 | $82.47 | 114,800 | — | — |
| 2007-03-16 | $24.90 | $80.63 | 173,700 | — | — |
| 2007-03-15 | $25.01 | $80.98 | 169,700 | — | — |
| 2007-03-14 | $24.99 | $80.92 | 73,900 | — | — |
| 2007-03-13 | $24.54 | $79.46 | 90,100 | — | — |
| 2007-03-12 | $25.34 | $82.05 | 68,200 | — | — |
| 2007-03-09 | $25.60 | $82.89 | 85,300 | — | — |
| 2007-03-08 | $24.98 | $80.88 | 54,500 | — | — |
| 2007-03-07 | $24.87 | $80.53 | 95,200 | — | — |
| 2007-03-06 | $25.49 | $82.54 | 104,500 | — | — |
| 2007-03-05 | $23.94 | $77.52 | 118,600 | — | — |
| 2007-03-02 | $25.30 | $81.92 | 148,800 | — | — |
| 2007-03-01 | $25.98 | $84.12 | 176,100 | — | — |
| 2007-02-28 | $25.86 | $83.73 | 135,100 | — | — |
| 2007-02-27 | $26.33 | $85.26 | 165,500 | — | — |
| 2007-02-26 | $27.52 | $89.11 | 107,200 | — | — |
| 2007-02-23 | $27.65 | $89.53 | 70,100 | — | — |
| 2007-02-22 | $28.28 | $91.57 | 98,700 | — | — |
| 2007-02-21 | $28.15 | $91.15 | 75,500 | — | — |
| 2007-02-20 | $28.35 | $91.80 | 57,900 | — | — |
| 2007-02-16 | $28.24 | $91.44 | 121,600 | — | — |
| 2007-02-15 | $28.08 | $90.92 | 93,100 | — | — |
| 2007-02-14 | $28.46 | $91.75 | 75,400 | — | — |
| 2007-02-13 | $29.10 | $93.81 | 87,800 | — | — |
| 2007-02-12 | $28.21 | $90.94 | 86,200 | — | — |
| 2007-02-09 | $28.75 | $92.68 | 230,300 | — | — |
| 2007-02-08 | $29.25 | $94.29 | 76,500 | — | — |
| 2007-02-07 | $28.83 | $92.94 | 78,900 | — | — |
| 2007-02-06 | $28.45 | $91.72 | 70,500 | — | — |
| 2007-02-05 | $28.47 | $91.78 | 99,100 | — | — |
| 2007-02-02 | $28.26 | $91.10 | 50,100 | — | — |
| 2007-02-01 | $28.42 | $91.62 | 81,900 | — | — |
| 2007-01-31 | $28.20 | $90.91 | 145,400 | — | — |
| 2007-01-30 | $28.11 | $90.62 | 144,900 | — | — |
| 2007-01-29 | $27.70 | $89.30 | 299,800 | — | — |
| 2007-01-26 | $27.60 | $88.98 | 89,700 | — | — |
| 2007-01-25 | $27.26 | $87.88 | 102,700 | — | — |
| 2007-01-24 | $27.49 | $88.62 | 47,100 | — | — |
| 2007-01-23 | $26.88 | $86.65 | 71,800 | — | — |
| 2007-01-22 | $26.91 | $86.75 | 88,300 | — | — |
| 2007-01-19 | $27.29 | $87.98 | 60,200 | — | — |
| 2007-01-18 | $26.81 | $86.03 | 83,900 | — | — |
| 2007-01-17 | $27.10 | $86.96 | 41,300 | — | — |
| 2007-01-16 | $27.38 | $87.85 | 55,600 | — | — |
| 2007-01-12 | $27.31 | $87.63 | 66,100 | — | — |
| 2007-01-11 | $27.41 | $87.95 | 71,200 | — | — |
| 2007-01-10 | $27.07 | $86.86 | 64,000 | — | — |
| 2007-01-09 | $26.88 | $86.25 | 89,700 | — | — |
| 2007-01-08 | $26.79 | $85.96 | 61,800 | — | — |
| 2007-01-05 | $27.17 | $87.18 | 182,900 | — | — |
| 2007-01-04 | $27.62 | $88.62 | 194,800 | — | — |
| 2007-01-03 | $27.48 | $88.18 | 147,900 | — | — |