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
- 1994-04-25 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 | $29.11 | $29.92 | 15,200 | — | — |
| 2007-12-28 | $29.40 | $30.22 | 7,100 | — | — |
| 2007-12-27 | $29.44 | $30.26 | 12,100 | — | — |
| 2007-12-26 | $29.68 | $30.50 | 6,700 | — | — |
| 2007-12-24 | $29.29 | $30.10 | 3,800 | — | — |
| 2007-12-21 | $28.87 | $29.67 | 35,900 | — | — |
| 2007-12-20 | $28.54 | $29.33 | 23,600 | — | — |
| 2007-12-19 | $27.31 | $28.07 | 11,700 | — | — |
| 2007-12-18 | $26.62 | $27.36 | 13,300 | — | — |
| 2007-12-17 | $26.55 | $27.29 | 18,600 | — | — |
| 2007-12-14 | $27.60 | $28.37 | 11,200 | — | — |
| 2007-12-13 | $28.43 | $29.22 | 4,400 | — | — |
| 2007-12-12 | $28.77 | $29.57 | 7,000 | — | — |
| 2007-12-11 | $29.07 | $29.88 | 15,100 | — | — |
| 2007-12-10 | $28.51 | $29.30 | 18,400 | — | — |
| 2007-12-07 | $28.25 | $29.03 | 16,000 | — | — |
| 2007-12-06 | $27.92 | $28.70 | 7,100 | — | — |
| 2007-12-05 | $27.88 | $28.65 | 10,700 | — | — |
| 2007-12-04 | $27.50 | $28.26 | 8,700 | — | — |
| 2007-12-03 | $27.81 | $28.58 | 16,800 | — | — |
| 2007-11-30 | $28.15 | $28.93 | 29,400 | — | — |
| 2007-11-29 | $28.30 | $29.09 | 22,300 | — | — |
| 2007-11-28 | $28.68 | $29.48 | 14,700 | — | — |
| 2007-11-27 | $28.30 | $29.09 | 30,500 | — | — |
| 2007-11-26 | $27.70 | $28.47 | 10,900 | — | — |
| 2007-11-23 | $28.80 | $29.60 | 4,800 | — | — |
| 2007-11-21 | $28.82 | $29.62 | 9,400 | — | — |
| 2007-11-20 | $28.49 | $29.28 | 9,800 | — | — |
| 2007-11-19 | $28.31 | $29.10 | 16,000 | — | — |
| 2007-11-16 | $28.51 | $29.30 | 12,000 | — | — |
| 2007-11-15 | $29.10 | $29.91 | 15,800 | — | — |
| 2007-11-14 | $29.68 | $30.50 | 7,000 | — | — |
| 2007-11-13 | $29.05 | $29.86 | 14,800 | — | — |
| 2007-11-12 | $28.80 | $29.60 | 9,700 | — | — |
| 2007-11-09 | $27.62 | $28.39 | 12,100 | — | — |
| 2007-11-08 | $27.52 | $28.28 | 24,000 | — | — |
| 2007-11-07 | $27.05 | $27.80 | 31,000 | — | — |
| 2007-11-06 | $28.03 | $28.81 | 9,500 | — | — |
| 2007-11-05 | $27.60 | $28.37 | 18,700 | — | — |
| 2007-11-02 | $28.01 | $28.79 | 10,200 | — | — |
| 2007-11-01 | $28.22 | $29.00 | 16,600 | — | — |
| 2007-10-31 | $29.45 | $30.27 | 16,100 | — | — |
| 2007-10-30 | $29.56 | $30.38 | 17,100 | — | — |
| 2007-10-29 | $29.84 | $30.67 | 14,200 | — | — |
| 2007-10-26 | $30.09 | $30.93 | 11,900 | — | — |
| 2007-10-25 | $30.00 | $30.83 | 6,100 | — | — |
| 2007-10-24 | $29.85 | $30.68 | 6,100 | — | — |
| 2007-10-23 | $30.08 | $30.92 | 6,700 | — | — |
| 2007-10-22 | $29.98 | $30.81 | 7,500 | — | — |
| 2007-10-19 | $29.83 | $30.66 | 18,200 | — | — |
| 2007-10-18 | $30.44 | $31.29 | 8,500 | — | — |
| 2007-10-17 | $30.07 | $30.90 | 14,600 | — | — |
| 2007-10-16 | $30.20 | $31.04 | 16,600 | — | — |
| 2007-10-15 | $30.04 | $30.87 | 15,800 | — | — |
| 2007-10-12 | $29.97 | $30.80 | 15,900 | — | — |
| 2007-10-11 | $30.08 | $30.92 | 23,800 | — | — |
| 2007-10-10 | $29.96 | $30.79 | 6,700 | — | — |
| 2007-10-09 | $29.97 | $30.80 | 20,200 | — | — |
| 2007-10-08 | $29.74 | $30.57 | 13,400 | — | — |
| 2007-10-05 | $28.93 | $29.73 | 18,900 | — | — |
| 2007-10-04 | $27.99 | $28.77 | 18,200 | — | — |
| 2007-10-03 | $28.55 | $29.34 | 25,000 | — | — |
| 2007-10-02 | $29.65 | $30.47 | 16,100 | — | — |
| 2007-10-01 | $29.93 | $30.76 | 30,600 | — | — |
| 2007-09-28 | $30.44 | $31.29 | 18,900 | — | — |
| 2007-09-27 | $30.10 | $30.94 | 16,700 | — | — |
| 2007-09-26 | $29.29 | $30.10 | 14,700 | — | — |
| 2007-09-25 | $28.46 | $29.25 | 11,900 | — | — |
| 2007-09-24 | $27.95 | $28.73 | 6,600 | — | — |
| 2007-09-21 | $28.83 | $29.63 | 19,900 | — | — |
| 2007-09-20 | $28.92 | $29.72 | 7,000 | — | — |
| 2007-09-19 | $29.09 | $29.90 | 19,100 | — | — |
| 2007-09-18 | $28.26 | $29.04 | 23,300 | — | — |
| 2007-09-17 | $27.78 | $28.55 | 21,200 | — | — |
| 2007-09-14 | $27.81 | $28.58 | 19,800 | — | — |
| 2007-09-13 | $28.86 | $29.66 | 15,600 | — | — |
| 2007-09-12 | $28.22 | $29.00 | 24,600 | — | — |
| 2007-09-11 | $28.54 | $29.33 | 39,600 | — | — |
| 2007-09-10 | $28.03 | $28.81 | 25,700 | — | — |
| 2007-09-07 | $28.31 | $29.10 | 14,600 | — | — |
| 2007-09-06 | $28.66 | $29.46 | 11,800 | — | — |
| 2007-09-05 | $28.09 | $28.87 | 14,300 | — | — |
| 2007-09-04 | $28.40 | $29.19 | 12,600 | — | — |
| 2007-08-31 | $29.05 | $29.86 | 13,400 | — | — |
| 2007-08-30 | $28.99 | $29.79 | 9,700 | — | — |
| 2007-08-29 | $28.99 | $29.79 | 6,100 | — | — |
| 2007-08-28 | $27.69 | $28.46 | 17,000 | — | — |
| 2007-08-27 | $27.90 | $28.67 | 10,100 | — | — |
| 2007-08-24 | $28.35 | $29.14 | 15,800 | — | — |
| 2007-08-23 | $28.05 | $28.83 | 25,400 | — | — |
| 2007-08-22 | $28.65 | $29.45 | 13,200 | — | — |
| 2007-08-21 | $28.69 | $29.49 | 43,200 | — | — |
| 2007-08-20 | $29.56 | $30.38 | 17,800 | — | — |
| 2007-08-17 | $29.75 | $30.58 | 29,700 | — | — |
| 2007-08-16 | $28.99 | $29.79 | 36,300 | — | — |
| 2007-08-15 | $28.36 | $29.15 | 100,400 | — | — |
| 2007-08-14 | $29.25 | $30.06 | 63,200 | — | — |
| 2007-08-13 | $31.94 | $32.83 | 47,600 | — | — |
| 2007-08-10 | $33.75 | $34.69 | 66,300 | — | — |
| 2007-08-09 | $33.39 | $34.32 | 28,300 | — | — |
| 2007-08-08 | $33.44 | $34.37 | 57,900 | — | — |
| 2007-08-07 | $32.90 | $33.81 | 14,000 | — | — |
| 2007-08-06 | $32.20 | $33.09 | 20,400 | — | — |
| 2007-08-03 | $31.50 | $32.37 | 37,600 | — | — |
| 2007-08-02 | $31.94 | $32.83 | 11,900 | — | — |
| 2007-08-01 | $32.38 | $33.28 | 11,400 | — | — |
| 2007-07-31 | $31.84 | $32.72 | 26,700 | — | — |
| 2007-07-30 | $32.89 | $33.80 | 25,000 | — | — |
| 2007-07-27 | $31.99 | $32.88 | 19,800 | — | — |
| 2007-07-26 | $33.00 | $33.92 | 25,300 | — | — |
| 2007-07-25 | $33.94 | $34.88 | 7,900 | — | — |
| 2007-07-24 | $34.83 | $35.80 | 22,000 | — | — |
| 2007-07-23 | $34.60 | $35.56 | 14,600 | — | — |
| 2007-07-20 | $33.84 | $34.78 | 37,600 | — | — |
| 2007-07-19 | $35.32 | $36.30 | 10,500 | — | — |
| 2007-07-18 | $35.48 | $36.47 | 38,700 | — | — |
| 2007-07-17 | $36.80 | $37.82 | 8,000 | — | — |
| 2007-07-16 | $36.85 | $37.87 | 27,400 | — | — |
| 2007-07-13 | $37.17 | $38.20 | 4,600 | — | — |
| 2007-07-12 | $37.12 | $38.15 | 18,400 | — | — |
| 2007-07-11 | $36.80 | $37.82 | 21,700 | — | — |
| 2007-07-10 | $37.00 | $38.03 | 28,300 | — | — |
| 2007-07-09 | $37.24 | $38.27 | 11,200 | — | — |
| 2007-07-06 | $37.06 | $38.09 | 13,100 | — | — |
| 2007-07-05 | $37.00 | $38.03 | 30,000 | — | — |
| 2007-07-03 | $37.34 | $38.38 | 3,900 | — | — |
| 2007-07-02 | $37.29 | $38.33 | 16,700 | — | — |
| 2007-06-29 | $36.73 | $37.75 | 11,200 | — | — |
| 2007-06-28 | $36.98 | $38.01 | 11,500 | — | — |
| 2007-06-27 | $37.04 | $38.07 | 11,600 | — | — |
| 2007-06-26 | $36.84 | $37.86 | 12,400 | — | — |
| 2007-06-25 | $36.60 | $37.62 | 18,600 | — | — |
| 2007-06-22 | $35.42 | $36.40 | 33,800 | — | — |
| 2007-06-21 | $36.24 | $37.25 | 15,500 | — | — |
| 2007-06-20 | $35.86 | $36.86 | 16,700 | — | — |
| 2007-06-19 | $35.98 | $36.98 | 9,400 | — | — |
| 2007-06-18 | $35.46 | $36.44 | 15,800 | — | — |
| 2007-06-15 | $35.32 | $36.30 | 19,300 | — | — |
| 2007-06-14 | $35.09 | $36.06 | 11,400 | — | — |
| 2007-06-13 | $34.13 | $35.08 | 6,500 | — | — |
| 2007-06-12 | $33.02 | $33.94 | 12,600 | — | — |
| 2007-06-11 | $33.63 | $34.56 | 9,700 | — | — |
| 2007-06-08 | $33.79 | $34.73 | 2,500 | — | — |
| 2007-06-07 | $33.70 | $34.64 | 4,800 | — | — |
| 2007-06-06 | $34.15 | $35.10 | 4,400 | — | — |
| 2007-06-05 | $34.21 | $35.16 | 18,000 | — | — |
| 2007-06-04 | $34.87 | $35.84 | 5,000 | — | — |
| 2007-06-01 | $35.42 | $36.40 | 8,000 | — | — |
| 2007-05-31 | $35.25 | $36.23 | 10,800 | — | — |
| 2007-05-30 | $34.77 | $35.74 | 23,300 | — | — |
| 2007-05-29 | $34.71 | $35.67 | 10,800 | — | — |
| 2007-05-25 | $35.11 | $36.08 | 10,300 | — | — |
| 2007-05-24 | $33.95 | $34.89 | 14,200 | — | — |
| 2007-05-23 | $34.18 | $35.13 | 11,700 | — | — |
| 2007-05-22 | $34.32 | $35.27 | 24,300 | — | — |
| 2007-05-21 | $34.08 | $35.03 | 34,100 | — | — |
| 2007-05-18 | $33.30 | $34.22 | 19,300 | — | — |
| 2007-05-17 | $32.44 | $33.34 | 7,200 | — | — |
| 2007-05-16 | $32.59 | $33.49 | 16,400 | — | — |
| 2007-05-15 | $32.61 | $33.52 | 28,400 | — | — |
| 2007-05-14 | $33.41 | $34.34 | 19,500 | — | — |
| 2007-05-11 | $34.00 | $34.94 | 25,300 | — | — |
| 2007-05-10 | $33.52 | $34.45 | 17,600 | — | — |
| 2007-05-09 | $33.86 | $34.80 | 11,200 | — | — |
| 2007-05-08 | $33.96 | $34.90 | 14,600 | — | — |
| 2007-05-07 | $34.03 | $34.97 | 22,400 | — | — |
| 2007-05-04 | $34.36 | $35.31 | 14,600 | — | — |
| 2007-05-03 | $34.38 | $35.33 | 31,900 | — | — |
| 2007-05-02 | $34.34 | $35.29 | 34,400 | — | — |
| 2007-05-01 | $33.96 | $34.90 | 20,100 | — | — |
| 2007-04-30 | $33.86 | $34.80 | 40,300 | — | — |
| 2007-04-27 | $34.06 | $35.01 | 87,800 | — | — |
| 2007-04-26 | $34.02 | $34.96 | 125,300 | — | — |
| 2007-04-25 | $33.85 | $34.79 | 54,000 | — | — |
| 2007-04-24 | $34.13 | $35.08 | 28,000 | — | — |
| 2007-04-23 | $35.04 | $36.01 | 16,600 | — | — |
| 2007-04-20 | $35.42 | $36.40 | 27,100 | — | — |
| 2007-04-19 | $34.53 | $35.49 | 16,500 | — | — |
| 2007-04-18 | $34.64 | $35.60 | 20,800 | — | — |
| 2007-04-17 | $35.05 | $36.02 | 7,100 | — | — |
| 2007-04-16 | $35.30 | $36.28 | 10,400 | — | — |
| 2007-04-13 | $35.46 | $36.44 | 26,900 | — | — |
| 2007-04-12 | $36.40 | $37.41 | 32,500 | — | — |
| 2007-04-11 | $36.70 | $37.72 | 88,100 | — | — |
| 2007-04-10 | $35.41 | $36.39 | 29,700 | — | — |
| 2007-04-09 | $35.24 | $36.22 | 19,100 | — | — |
| 2007-04-05 | $34.95 | $35.92 | 14,300 | — | — |
| 2007-04-04 | $35.63 | $36.62 | 28,900 | — | — |
| 2007-04-03 | $37.97 | $39.02 | 63,100 | — | — |
| 2007-04-02 | $37.19 | $38.22 | 119,100 | — | — |
| 2007-03-30 | $36.15 | $37.15 | 156,600 | — | — |
| 2007-03-29 | $34.03 | $34.97 | 63,000 | — | — |
| 2007-03-28 | $30.62 | $31.47 | 14,400 | — | — |
| 2007-03-27 | $30.12 | $30.96 | 48,700 | — | — |
| 2007-03-26 | $30.09 | $30.93 | 5,300 | — | — |
| 2007-03-23 | $29.94 | $30.77 | 9,600 | — | — |
| 2007-03-22 | $30.00 | $30.83 | 38,100 | — | — |
| 2007-03-21 | $29.90 | $30.73 | 22,700 | — | — |
| 2007-03-20 | $29.84 | $30.67 | 6,900 | — | — |
| 2007-03-19 | $29.92 | $30.75 | 11,000 | — | — |
| 2007-03-16 | $29.81 | $30.64 | 30,800 | — | — |
| 2007-03-15 | $30.05 | $30.88 | 11,100 | — | — |
| 2007-03-14 | $30.10 | $30.94 | 13,100 | — | — |
| 2007-03-13 | $29.83 | $30.66 | 14,400 | — | — |
| 2007-03-12 | $30.25 | $31.09 | 10,300 | — | — |
| 2007-03-09 | $30.60 | $31.45 | 10,800 | — | — |
| 2007-03-08 | $30.11 | $30.95 | 13,900 | — | — |
| 2007-03-07 | $30.50 | $31.35 | 19,000 | — | — |
| 2007-03-06 | $30.55 | $31.40 | 18,300 | — | — |
| 2007-03-05 | $29.88 | $30.71 | 7,600 | — | — |
| 2007-03-02 | $30.01 | $30.84 | 20,500 | — | — |
| 2007-03-01 | $30.50 | $31.35 | 16,200 | — | — |
| 2007-02-28 | $30.75 | $31.60 | 13,100 | — | — |
| 2007-02-27 | $30.71 | $31.56 | 16,500 | — | — |
| 2007-02-26 | $31.85 | $32.73 | 17,900 | — | — |
| 2007-02-23 | $32.36 | $33.26 | 7,900 | — | — |
| 2007-02-22 | $32.72 | $33.63 | 13,500 | — | — |
| 2007-02-21 | $32.10 | $32.99 | 11,900 | — | — |
| 2007-02-20 | $31.90 | $32.79 | 9,300 | — | — |
| 2007-02-16 | $31.73 | $32.61 | 8,100 | — | — |
| 2007-02-15 | $31.84 | $32.72 | 8,600 | — | — |
| 2007-02-14 | $32.05 | $32.94 | 11,200 | — | — |
| 2007-02-13 | $32.05 | $32.94 | 7,000 | — | — |
| 2007-02-12 | $31.99 | $32.88 | 11,100 | — | — |
| 2007-02-09 | $32.05 | $32.94 | 10,700 | — | — |
| 2007-02-08 | $32.37 | $33.27 | 6,000 | — | — |
| 2007-02-07 | $31.83 | $32.71 | 7,100 | — | — |
| 2007-02-06 | $31.70 | $32.58 | 8,600 | — | — |
| 2007-02-05 | $31.73 | $32.61 | 4,700 | — | — |
| 2007-02-02 | $32.07 | $32.96 | 5,800 | — | — |
| 2007-02-01 | $32.03 | $32.92 | 5,400 | — | — |
| 2007-01-31 | $32.21 | $33.10 | 10,500 | — | — |
| 2007-01-30 | $31.86 | $32.74 | 9,500 | — | — |
| 2007-01-29 | $31.07 | $31.93 | 8,600 | — | — |
| 2007-01-26 | $31.65 | $32.53 | 10,800 | — | — |
| 2007-01-25 | $31.15 | $32.01 | 10,800 | — | — |
| 2007-01-24 | $31.70 | $32.58 | 7,800 | — | — |
| 2007-01-23 | $31.50 | $32.37 | 11,600 | — | — |
| 2007-01-22 | $31.30 | $32.17 | 10,100 | — | — |
| 2007-01-19 | $31.43 | $32.30 | 9,600 | — | — |
| 2007-01-18 | $31.56 | $32.44 | 10,300 | — | — |
| 2007-01-17 | $32.23 | $33.12 | 5,000 | — | — |
| 2007-01-16 | $32.41 | $33.31 | 14,200 | — | — |
| 2007-01-12 | $33.09 | $34.01 | 8,600 | — | — |
| 2007-01-11 | $31.84 | $32.72 | 10,000 | — | — |
| 2007-01-10 | $31.50 | $32.37 | 7,900 | — | — |
| 2007-01-09 | $31.68 | $32.56 | 9,800 | — | — |
| 2007-01-08 | $31.74 | $32.62 | 7,000 | — | — |
| 2007-01-05 | $32.90 | $33.81 | 9,500 | — | — |
| 2007-01-04 | $33.45 | $34.38 | 7,200 | — | — |
| 2007-01-03 | $33.03 | $33.95 | 49,200 | — | — |