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
- 1983-03-16 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 | $26.37 | $44.27 | 78,800 | — | — |
| 2007-12-28 | $27.45 | $46.08 | 70,067 | — | — |
| 2007-12-27 | $26.61 | $44.67 | 42,300 | — | — |
| 2007-12-26 | $27.84 | $46.73 | 55,667 | — | — |
| 2007-12-24 | $27.45 | $46.08 | 45,200 | — | — |
| 2007-12-21 | $26.67 | $44.77 | 71,100 | — | — |
| 2007-12-20 | $24.90 | $41.80 | 55,667 | — | — |
| 2007-12-19 | $24.99 | $41.95 | 43,767 | — | — |
| 2007-12-18 | $24.84 | $41.70 | 63,667 | — | — |
| 2007-12-17 | $24.06 | $40.39 | 62,533 | — | — |
| 2007-12-14 | $25.20 | $42.30 | 36,267 | — | — |
| 2007-12-13 | $25.47 | $42.76 | 49,700 | — | — |
| 2007-12-12 | $25.50 | $42.81 | 43,700 | — | — |
| 2007-12-11 | $26.16 | $43.91 | 57,633 | — | — |
| 2007-12-10 | $26.34 | $44.22 | 67,767 | — | — |
| 2007-12-07 | $26.46 | $44.42 | 66,267 | — | — |
| 2007-12-06 | $26.88 | $45.12 | 57,100 | — | — |
| 2007-12-05 | $26.82 | $45.02 | 87,167 | — | — |
| 2007-12-04 | $27.21 | $45.68 | 27,133 | — | — |
| 2007-12-03 | $27.39 | $45.98 | 46,267 | — | — |
| 2007-11-30 | $28.83 | $48.40 | 32,733 | — | — |
| 2007-11-29 | $28.26 | $47.44 | 27,767 | — | — |
| 2007-11-28 | $28.74 | $48.25 | 37,467 | — | — |
| 2007-11-27 | $27.78 | $46.63 | 42,133 | — | — |
| 2007-11-26 | $27.78 | $46.63 | 44,067 | — | — |
| 2007-11-23 | $29.28 | $49.15 | 13,467 | — | — |
| 2007-11-21 | $28.74 | $48.25 | 24,333 | — | — |
| 2007-11-20 | $29.46 | $49.45 | 58,000 | — | — |
| 2007-11-19 | $28.98 | $48.65 | 38,467 | — | — |
| 2007-11-16 | $29.70 | $49.86 | 47,500 | — | — |
| 2007-11-15 | $30.03 | $50.41 | 27,833 | — | — |
| 2007-11-14 | $30.51 | $51.22 | 37,300 | — | — |
| 2007-11-13 | $30.39 | $51.02 | 61,933 | — | — |
| 2007-11-12 | $30.03 | $50.41 | 45,067 | — | — |
| 2007-11-09 | $30.48 | $51.17 | 53,533 | — | — |
| 2007-11-08 | $30.18 | $50.66 | 83,000 | — | — |
| 2007-11-07 | $30.15 | $50.61 | 47,967 | — | — |
| 2007-11-06 | $31.05 | $52.12 | 24,667 | — | — |
| 2007-11-05 | $30.63 | $51.42 | 47,767 | — | — |
| 2007-11-02 | $30.63 | $51.42 | 37,367 | — | — |
| 2007-11-01 | $31.08 | $52.17 | 48,567 | — | — |
| 2007-10-31 | $31.83 | $53.43 | 38,533 | — | — |
| 2007-10-30 | $32.04 | $53.78 | 67,233 | — | — |
| 2007-10-29 | $32.04 | $53.78 | 56,633 | — | — |
| 2007-10-26 | $32.01 | $53.73 | 65,233 | — | — |
| 2007-10-25 | $30.57 | $51.32 | 25,800 | — | — |
| 2007-10-24 | $31.44 | $52.78 | 46,267 | — | — |
| 2007-10-23 | $31.17 | $52.32 | 32,533 | — | — |
| 2007-10-22 | $31.11 | $52.22 | 52,733 | — | — |
| 2007-10-19 | $30.03 | $50.41 | 52,000 | — | — |
| 2007-10-18 | $30.63 | $51.42 | 40,267 | — | — |
| 2007-10-17 | $30.48 | $51.17 | 39,433 | — | — |
| 2007-10-16 | $30.51 | $51.22 | 80,733 | — | — |
| 2007-10-15 | $31.80 | $53.38 | 61,167 | — | — |
| 2007-10-12 | $31.80 | $53.38 | 29,633 | — | — |
| 2007-10-11 | $32.10 | $53.89 | 60,033 | — | — |
| 2007-10-10 | $32.25 | $54.14 | 51,400 | — | — |
| 2007-10-09 | $32.88 | $55.20 | 98,833 | — | — |
| 2007-10-08 | $31.41 | $52.73 | 26,367 | — | — |
| 2007-10-05 | $31.23 | $52.43 | 29,700 | — | — |
| 2007-10-04 | $31.50 | $52.88 | 35,800 | — | — |
| 2007-10-03 | $30.72 | $51.57 | 39,933 | — | — |
| 2007-10-02 | $31.17 | $52.32 | 35,733 | — | — |
| 2007-10-01 | $31.23 | $52.43 | 29,800 | — | — |
| 2007-09-28 | $31.92 | $53.58 | 60,200 | — | — |
| 2007-09-27 | $32.04 | $53.78 | 36,067 | — | — |
| 2007-09-26 | $31.62 | $53.08 | 39,700 | — | — |
| 2007-09-25 | $31.89 | $53.53 | 52,500 | — | — |
| 2007-09-24 | $30.90 | $51.87 | 46,633 | — | — |
| 2007-09-21 | $31.11 | $52.22 | 47,867 | — | — |
| 2007-09-20 | $31.29 | $52.53 | 31,133 | — | — |
| 2007-09-19 | $30.72 | $51.57 | 48,933 | — | — |
| 2007-09-18 | $30.09 | $50.51 | 65,500 | — | — |
| 2007-09-17 | $30.06 | $50.46 | 25,267 | — | — |
| 2007-09-14 | $30.30 | $50.86 | 59,400 | — | — |
| 2007-09-13 | $29.97 | $50.31 | 34,400 | — | — |
| 2007-09-12 | $30.15 | $50.61 | 25,400 | — | — |
| 2007-09-11 | $30.36 | $50.96 | 44,567 | — | — |
| 2007-09-10 | $30.06 | $50.46 | 31,267 | — | — |
| 2007-09-07 | $30.54 | $51.27 | 25,433 | — | — |
| 2007-09-06 | $30.78 | $51.67 | 25,633 | — | — |
| 2007-09-05 | $30.96 | $51.97 | 33,733 | — | — |
| 2007-09-04 | $31.44 | $52.78 | 45,300 | — | — |
| 2007-08-31 | $30.90 | $51.87 | 31,300 | — | — |
| 2007-08-30 | $30.90 | $51.87 | 39,300 | — | — |
| 2007-08-29 | $31.11 | $52.22 | 49,900 | — | — |
| 2007-08-28 | $31.50 | $52.88 | 39,300 | — | — |
| 2007-08-27 | $33.06 | $55.50 | 37,600 | — | — |
| 2007-08-24 | $32.49 | $54.54 | 31,633 | — | — |
| 2007-08-23 | $32.64 | $54.79 | 49,400 | — | — |
| 2007-08-22 | $32.55 | $54.64 | 25,833 | — | — |
| 2007-08-21 | $32.40 | $54.39 | 24,900 | — | — |
| 2007-08-20 | $32.22 | $54.09 | 32,633 | — | — |
| 2007-08-17 | $32.97 | $55.35 | 35,133 | — | — |
| 2007-08-16 | $32.37 | $54.34 | 59,567 | — | — |
| 2007-08-15 | $32.28 | $54.19 | 38,300 | — | — |
| 2007-08-14 | $31.95 | $53.63 | 38,567 | — | — |
| 2007-08-13 | $33.51 | $56.25 | 30,467 | — | — |
| 2007-08-10 | $34.05 | $57.16 | 56,467 | — | — |
| 2007-08-09 | $34.20 | $57.41 | 115,100 | — | — |
| 2007-08-08 | $33.90 | $56.91 | 142,233 | — | — |
| 2007-08-07 | $31.83 | $53.43 | 76,700 | — | — |
| 2007-08-06 | $29.01 | $48.70 | 66,367 | — | — |
| 2007-08-03 | $29.49 | $49.50 | 48,967 | — | — |
| 2007-08-02 | $30.30 | $50.86 | 27,833 | — | — |
| 2007-08-01 | $30.03 | $50.41 | 60,400 | — | — |
| 2007-07-31 | $29.97 | $50.31 | 76,267 | — | — |
| 2007-07-30 | $30.21 | $50.71 | 89,567 | — | — |
| 2007-07-27 | $30.90 | $51.87 | 46,400 | — | — |
| 2007-07-26 | $31.29 | $52.53 | 70,500 | — | — |
| 2007-07-25 | $31.95 | $53.63 | 54,733 | — | — |
| 2007-07-24 | $32.40 | $54.39 | 65,967 | — | — |
| 2007-07-23 | $33.00 | $55.40 | 136,633 | — | — |
| 2007-07-20 | $31.08 | $52.17 | 81,400 | — | — |
| 2007-07-19 | $32.31 | $54.24 | 40,067 | — | — |
| 2007-07-18 | $32.70 | $54.89 | 56,467 | — | — |
| 2007-07-17 | $33.03 | $55.45 | 60,500 | — | — |
| 2007-07-16 | $33.39 | $56.05 | 56,267 | — | — |
| 2007-07-13 | $33.00 | $55.40 | 37,667 | — | — |
| 2007-07-12 | $32.85 | $55.14 | 46,333 | — | — |
| 2007-07-11 | $32.64 | $54.79 | 50,367 | — | — |
| 2007-07-10 | $32.61 | $54.74 | 90,567 | — | — |
| 2007-07-09 | $33.36 | $56.00 | 51,467 | — | — |
| 2007-07-06 | $34.14 | $57.31 | 52,667 | — | — |
| 2007-07-05 | $33.30 | $55.90 | 36,733 | — | — |
| 2007-07-03 | $33.69 | $56.55 | 29,233 | — | — |
| 2007-07-02 | $33.60 | $56.40 | 55,033 | — | — |
| 2007-06-29 | $33.60 | $56.40 | 43,167 | — | — |
| 2007-06-28 | $33.24 | $55.80 | 68,133 | — | — |
| 2007-06-27 | $33.45 | $56.15 | 51,700 | — | — |
| 2007-06-26 | $33.33 | $55.95 | 54,600 | — | — |
| 2007-06-25 | $33.84 | $56.81 | 96,400 | — | — |
| 2007-06-22 | $34.47 | $57.86 | 730,167 | — | — |
| 2007-06-21 | $34.32 | $57.61 | 43,833 | — | — |
| 2007-06-20 | $33.81 | $56.76 | 51,700 | — | — |
| 2007-06-19 | $34.41 | $57.76 | 89,500 | — | — |
| 2007-06-18 | $33.87 | $56.86 | 86,533 | — | — |
| 2007-06-15 | $35.85 | $60.18 | 103,067 | — | — |
| 2007-06-14 | $33.27 | $55.85 | 39,633 | — | — |
| 2007-06-13 | $33.42 | $56.10 | 37,133 | — | — |
| 2007-06-12 | $33.24 | $55.80 | 56,200 | — | — |
| 2007-06-11 | $33.78 | $56.71 | 33,100 | — | — |
| 2007-06-08 | $34.56 | $58.02 | 57,233 | — | — |
| 2007-06-07 | $33.18 | $55.70 | 89,867 | — | — |
| 2007-06-06 | $34.65 | $58.17 | 52,633 | — | — |
| 2007-06-05 | $34.23 | $57.46 | 69,733 | — | — |
| 2007-06-04 | $34.20 | $57.41 | 45,900 | — | — |
| 2007-06-01 | $34.71 | $58.27 | 48,233 | — | — |
| 2007-05-31 | $35.19 | $59.07 | 40,733 | — | — |
| 2007-05-30 | $35.01 | $58.77 | 62,833 | — | — |
| 2007-05-29 | $34.20 | $57.41 | 87,200 | — | — |
| 2007-05-25 | $34.56 | $58.02 | 48,867 | — | — |
| 2007-05-24 | $34.53 | $57.96 | 73,700 | — | — |
| 2007-05-23 | $35.31 | $59.27 | 69,333 | — | — |
| 2007-05-22 | $35.19 | $59.07 | 73,133 | — | — |
| 2007-05-21 | $34.77 | $58.37 | 92,367 | — | — |
| 2007-05-18 | $35.58 | $59.73 | 74,233 | — | — |
| 2007-05-17 | $35.70 | $59.93 | 75,533 | — | — |
| 2007-05-16 | $35.40 | $59.43 | 157,067 | — | — |
| 2007-05-15 | $35.70 | $59.93 | 164,667 | — | — |
| 2007-05-14 | $36.15 | $60.68 | 344,967 | — | — |
| 2007-05-11 | $40.98 | $68.79 | 47,767 | — | — |
| 2007-05-10 | $40.23 | $67.53 | 50,967 | — | — |
| 2007-05-09 | $41.55 | $69.75 | 35,567 | — | — |
| 2007-05-08 | $40.92 | $68.69 | 49,167 | — | — |
| 2007-05-07 | $41.91 | $70.35 | 101,500 | — | — |
| 2007-05-04 | $42.57 | $71.46 | 58,933 | — | — |
| 2007-05-03 | $40.50 | $67.99 | 62,133 | — | — |
| 2007-05-02 | $40.95 | $68.74 | 36,533 | — | — |
| 2007-05-01 | $41.25 | $69.25 | 62,433 | — | — |
| 2007-04-30 | $40.14 | $67.38 | 68,900 | — | — |
| 2007-04-27 | $41.25 | $69.25 | 47,167 | — | — |
| 2007-04-26 | $41.52 | $69.70 | 46,033 | — | — |
| 2007-04-25 | $42.39 | $71.16 | 63,233 | — | — |
| 2007-04-24 | $40.80 | $68.49 | 60,667 | — | — |
| 2007-04-23 | $41.61 | $69.85 | 55,100 | — | — |
| 2007-04-20 | $42.30 | $71.01 | 58,900 | — | — |
| 2007-04-19 | $41.01 | $68.84 | 57,133 | — | — |
| 2007-04-18 | $42.66 | $71.61 | 48,867 | — | — |
| 2007-04-17 | $42.24 | $70.91 | 75,933 | — | — |
| 2007-04-16 | $42.96 | $72.12 | 158,500 | — | — |
| 2007-04-13 | $40.56 | $68.09 | 41,000 | — | — |
| 2007-04-12 | $39.75 | $66.73 | 38,133 | — | — |
| 2007-04-11 | $39.84 | $66.88 | 38,200 | — | — |
| 2007-04-10 | $39.60 | $66.48 | 34,167 | — | — |
| 2007-04-09 | $40.02 | $67.18 | 53,367 | — | — |
| 2007-04-05 | $40.41 | $67.84 | 61,067 | — | — |
| 2007-04-04 | $40.89 | $68.64 | 62,600 | — | — |
| 2007-04-03 | $40.05 | $67.23 | 70,367 | — | — |
| 2007-04-02 | $39.30 | $65.97 | 59,500 | — | — |
| 2007-03-30 | $38.76 | $65.07 | 54,267 | — | — |
| 2007-03-29 | $39.39 | $66.12 | 82,933 | — | — |
| 2007-03-28 | $38.64 | $64.86 | 75,567 | — | — |
| 2007-03-27 | $38.67 | $64.91 | 61,267 | — | — |
| 2007-03-26 | $39.03 | $65.52 | 65,467 | — | — |
| 2007-03-23 | $38.40 | $64.46 | 58,667 | — | — |
| 2007-03-22 | $37.08 | $62.25 | 46,267 | — | — |
| 2007-03-21 | $37.32 | $62.65 | 72,667 | — | — |
| 2007-03-20 | $35.49 | $59.58 | 29,733 | — | — |
| 2007-03-19 | $35.43 | $59.48 | 30,533 | — | — |
| 2007-03-16 | $35.91 | $60.28 | 88,100 | — | — |
| 2007-03-15 | $35.16 | $59.02 | 42,700 | — | — |
| 2007-03-14 | $35.40 | $59.43 | 49,100 | — | — |
| 2007-03-13 | $34.14 | $57.31 | 74,933 | — | — |
| 2007-03-12 | $36.09 | $60.58 | 40,100 | — | — |
| 2007-03-09 | $36.18 | $60.73 | 38,567 | — | — |
| 2007-03-08 | $35.91 | $60.28 | 77,867 | — | — |
| 2007-03-07 | $36.06 | $60.53 | 49,767 | — | — |
| 2007-03-06 | $35.91 | $60.28 | 129,200 | — | — |
| 2007-03-05 | $33.78 | $56.71 | 93,400 | — | — |
| 2007-03-02 | $35.13 | $58.97 | 72,000 | — | — |
| 2007-03-01 | $36.48 | $61.24 | 77,133 | — | — |
| 2007-02-28 | $36.00 | $60.43 | 125,333 | — | — |
| 2007-02-27 | $35.94 | $60.33 | 162,233 | — | — |
| 2007-02-26 | $39.42 | $66.17 | 113,133 | — | — |
| 2007-02-23 | $40.35 | $67.73 | 100,933 | — | — |
| 2007-02-22 | $39.30 | $65.97 | 65,767 | — | — |
| 2007-02-21 | $38.37 | $64.41 | 88,733 | — | — |
| 2007-02-20 | $36.39 | $61.09 | 38,967 | — | — |
| 2007-02-16 | $36.12 | $60.63 | 33,567 | — | — |
| 2007-02-15 | $36.03 | $60.48 | 43,867 | — | — |
| 2007-02-14 | $35.76 | $60.03 | 37,067 | — | — |
| 2007-02-13 | $36.00 | $60.43 | 39,267 | — | — |
| 2007-02-12 | $35.94 | $60.33 | 53,433 | — | — |
| 2007-02-09 | $35.79 | $60.08 | 67,400 | — | — |
| 2007-02-08 | $35.91 | $60.28 | 61,967 | — | — |
| 2007-02-07 | $36.03 | $60.48 | 113,167 | — | — |
| 2007-02-06 | $35.13 | $58.97 | 42,867 | — | — |
| 2007-02-05 | $34.50 | $57.91 | 34,667 | — | — |
| 2007-02-02 | $34.44 | $57.81 | 45,567 | — | — |
| 2007-02-01 | $34.32 | $57.61 | 64,267 | — | — |
| 2007-01-31 | $33.18 | $55.70 | 61,067 | — | — |
| 2007-01-30 | $33.30 | $55.90 | 26,000 | — | — |
| 2007-01-29 | $33.45 | $56.15 | 45,800 | — | — |
| 2007-01-26 | $33.45 | $56.15 | 37,800 | — | — |
| 2007-01-25 | $33.93 | $56.96 | 48,533 | — | — |
| 2007-01-24 | $34.83 | $58.47 | 54,433 | — | — |
| 2007-01-23 | $34.17 | $57.36 | 51,400 | — | — |
| 2007-01-22 | $33.60 | $56.40 | 50,967 | — | — |
| 2007-01-19 | $33.99 | $57.06 | 56,300 | — | — |
| 2007-01-18 | $33.18 | $55.70 | 68,833 | — | — |
| 2007-01-17 | $33.81 | $56.76 | 51,700 | — | — |
| 2007-01-16 | $34.59 | $58.07 | 73,533 | — | — |
| 2007-01-12 | $35.10 | $58.92 | 53,233 | — | — |
| 2007-01-11 | $34.86 | $58.52 | 86,067 | — | — |
| 2007-01-10 | $34.11 | $57.26 | 55,467 | — | — |
| 2007-01-09 | $33.81 | $56.76 | 81,067 | — | — |
| 2007-01-08 | $34.02 | $57.11 | 90,433 | — | — |
| 2007-01-05 | $33.81 | $56.76 | 105,767 | — | — |
| 2007-01-04 | $34.71 | $58.27 | 99,133 | — | — |
| 2007-01-03 | $35.52 | $59.63 | 133,633 | — | — |