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
- 1993-09-30 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 | $25.29 | $27.92 | 316,600 | — | — |
| 2007-12-28 | $25.57 | $28.23 | 258,800 | — | — |
| 2007-12-27 | $26.85 | $29.64 | 169,300 | — | — |
| 2007-12-26 | $27.46 | $30.31 | 200,200 | — | — |
| 2007-12-24 | $29.35 | $32.40 | 44,800 | — | — |
| 2007-12-21 | $29.13 | $32.16 | 279,400 | — | — |
| 2007-12-20 | $28.73 | $31.71 | 161,200 | — | — |
| 2007-12-19 | $28.81 | $31.80 | 126,300 | — | — |
| 2007-12-18 | $29.15 | $32.18 | 218,500 | — | — |
| 2007-12-17 | $28.33 | $31.27 | 296,900 | — | — |
| 2007-12-14 | $29.71 | $32.80 | 147,800 | — | — |
| 2007-12-13 | $30.16 | $33.29 | 128,400 | — | — |
| 2007-12-12 | $30.78 | $33.98 | 209,200 | — | — |
| 2007-12-11 | $30.83 | $34.03 | 393,600 | — | — |
| 2007-12-10 | $30.97 | $34.19 | 209,900 | — | — |
| 2007-12-07 | $29.61 | $32.69 | 201,100 | — | — |
| 2007-12-06 | $30.00 | $33.12 | 321,900 | — | — |
| 2007-12-05 | $27.56 | $30.42 | 198,900 | — | — |
| 2007-12-04 | $26.08 | $28.79 | 157,400 | — | — |
| 2007-12-03 | $27.80 | $30.69 | 107,700 | — | — |
| 2007-11-30 | $27.70 | $30.58 | 116,100 | — | — |
| 2007-11-29 | $28.36 | $31.31 | 71,000 | — | — |
| 2007-11-28 | $28.99 | $32.00 | 137,300 | — | — |
| 2007-11-27 | $27.27 | $30.10 | 221,100 | — | — |
| 2007-11-26 | $26.95 | $29.75 | 144,200 | — | — |
| 2007-11-23 | $29.01 | $32.02 | 49,100 | — | — |
| 2007-11-21 | $27.78 | $30.67 | 338,400 | — | — |
| 2007-11-20 | $27.99 | $30.90 | 231,600 | — | — |
| 2007-11-19 | $28.08 | $31.00 | 225,700 | — | — |
| 2007-11-16 | $28.12 | $31.04 | 128,200 | — | — |
| 2007-11-15 | $28.39 | $31.34 | 131,500 | — | — |
| 2007-11-14 | $28.49 | $31.45 | 175,600 | — | — |
| 2007-11-13 | $29.37 | $32.42 | 105,200 | — | — |
| 2007-11-12 | $27.96 | $30.86 | 189,700 | — | — |
| 2007-11-09 | $26.62 | $29.38 | 240,500 | — | — |
| 2007-11-08 | $27.84 | $30.73 | 217,900 | — | — |
| 2007-11-07 | $27.17 | $29.99 | 189,100 | — | — |
| 2007-11-06 | $28.92 | $31.92 | 125,100 | — | — |
| 2007-11-05 | $28.65 | $31.63 | 170,500 | — | — |
| 2007-11-02 | $29.75 | $32.84 | 122,700 | — | — |
| 2007-11-01 | $28.79 | $31.78 | 248,500 | — | — |
| 2007-10-31 | $30.09 | $33.21 | 303,500 | — | — |
| 2007-10-30 | $30.12 | $33.25 | 124,700 | — | — |
| 2007-10-29 | $31.09 | $34.32 | 87,500 | — | — |
| 2007-10-26 | $31.68 | $34.97 | 96,700 | — | — |
| 2007-10-25 | $30.87 | $34.08 | 145,500 | — | — |
| 2007-10-24 | $30.55 | $33.72 | 300,700 | — | — |
| 2007-10-23 | $30.56 | $33.73 | 237,200 | — | — |
| 2007-10-22 | $31.50 | $34.77 | 195,100 | — | — |
| 2007-10-19 | $30.18 | $33.31 | 200,500 | — | — |
| 2007-10-18 | $31.71 | $35.00 | 86,000 | — | — |
| 2007-10-17 | $31.86 | $35.17 | 85,100 | — | — |
| 2007-10-16 | $32.23 | $35.58 | 147,000 | — | — |
| 2007-10-15 | $31.87 | $35.18 | 175,700 | — | — |
| 2007-10-12 | $32.32 | $35.59 | 69,800 | — | — |
| 2007-10-11 | $32.57 | $35.86 | 128,100 | — | — |
| 2007-10-10 | $33.02 | $36.36 | 133,300 | — | — |
| 2007-10-09 | $32.76 | $36.07 | 177,600 | — | — |
| 2007-10-08 | $33.71 | $37.12 | 83,200 | — | — |
| 2007-10-05 | $34.48 | $37.97 | 109,400 | — | — |
| 2007-10-04 | $33.22 | $36.58 | 96,800 | — | — |
| 2007-10-03 | $32.92 | $36.25 | 79,800 | — | — |
| 2007-10-02 | $33.91 | $37.34 | 87,900 | — | — |
| 2007-10-01 | $34.00 | $37.44 | 118,400 | — | — |
| 2007-09-28 | $31.92 | $35.15 | 128,100 | — | — |
| 2007-09-27 | $32.73 | $36.04 | 97,900 | — | — |
| 2007-09-26 | $33.20 | $36.56 | 102,300 | — | — |
| 2007-09-25 | $31.95 | $35.18 | 117,900 | — | — |
| 2007-09-24 | $32.51 | $35.80 | 100,000 | — | — |
| 2007-09-21 | $33.36 | $36.73 | 209,700 | — | — |
| 2007-09-20 | $33.87 | $37.29 | 137,100 | — | — |
| 2007-09-19 | $33.32 | $36.69 | 206,500 | — | — |
| 2007-09-18 | $33.39 | $36.77 | 178,300 | — | — |
| 2007-09-17 | $31.23 | $34.39 | 308,700 | — | — |
| 2007-09-14 | $32.40 | $35.68 | 144,100 | — | — |
| 2007-09-13 | $31.94 | $35.17 | 129,900 | — | — |
| 2007-09-12 | $32.20 | $35.46 | 115,100 | — | — |
| 2007-09-11 | $32.62 | $35.92 | 236,800 | — | — |
| 2007-09-10 | $30.65 | $33.75 | 204,700 | — | — |
| 2007-09-07 | $30.78 | $33.89 | 233,200 | — | — |
| 2007-09-06 | $29.95 | $32.98 | 198,600 | — | — |
| 2007-09-05 | $29.73 | $32.74 | 209,100 | — | — |
| 2007-09-04 | $29.98 | $33.01 | 119,100 | — | — |
| 2007-08-31 | $29.50 | $32.48 | 149,500 | — | — |
| 2007-08-30 | $28.95 | $31.88 | 117,100 | — | — |
| 2007-08-29 | $29.20 | $32.15 | 99,700 | — | — |
| 2007-08-28 | $28.37 | $31.24 | 113,600 | — | — |
| 2007-08-27 | $29.58 | $32.57 | 82,300 | — | — |
| 2007-08-24 | $29.47 | $32.45 | 105,200 | — | — |
| 2007-08-23 | $29.10 | $32.04 | 115,400 | — | — |
| 2007-08-22 | $30.19 | $33.24 | 118,600 | — | — |
| 2007-08-21 | $29.13 | $32.08 | 130,900 | — | — |
| 2007-08-20 | $28.98 | $31.91 | 121,900 | — | — |
| 2007-08-17 | $29.02 | $31.95 | 254,500 | — | — |
| 2007-08-16 | $28.08 | $30.92 | 282,900 | — | — |
| 2007-08-15 | $27.86 | $30.68 | 269,100 | — | — |
| 2007-08-14 | $27.61 | $30.40 | 225,400 | — | — |
| 2007-08-13 | $29.21 | $32.16 | 243,900 | — | — |
| 2007-08-10 | $30.55 | $33.64 | 375,300 | — | — |
| 2007-08-09 | $29.26 | $32.22 | 394,000 | — | — |
| 2007-08-08 | $28.75 | $31.66 | 391,400 | — | — |
| 2007-08-07 | $29.48 | $32.46 | 431,700 | — | — |
| 2007-08-06 | $27.55 | $30.34 | 227,300 | — | — |
| 2007-08-03 | $27.78 | $30.59 | 185,200 | — | — |
| 2007-08-02 | $28.22 | $31.07 | 111,600 | — | — |
| 2007-08-01 | $28.23 | $31.08 | 196,400 | — | — |
| 2007-07-31 | $28.24 | $31.10 | 150,500 | — | — |
| 2007-07-30 | $28.92 | $31.84 | 186,800 | — | — |
| 2007-07-27 | $28.40 | $31.27 | 245,500 | — | — |
| 2007-07-26 | $29.98 | $33.01 | 161,800 | — | — |
| 2007-07-25 | $30.79 | $33.90 | 188,900 | — | — |
| 2007-07-24 | $30.95 | $34.08 | 141,900 | — | — |
| 2007-07-23 | $31.75 | $34.96 | 93,800 | — | — |
| 2007-07-20 | $31.98 | $35.21 | 178,200 | — | — |
| 2007-07-19 | $32.28 | $35.54 | 101,100 | — | — |
| 2007-07-18 | $32.67 | $35.97 | 139,600 | — | — |
| 2007-07-17 | $33.25 | $36.61 | 145,300 | — | — |
| 2007-07-16 | $33.28 | $36.65 | 130,600 | — | — |
| 2007-07-13 | $33.31 | $36.68 | 80,100 | — | — |
| 2007-07-12 | $33.78 | $37.11 | 148,400 | — | — |
| 2007-07-11 | $33.41 | $36.70 | 75,200 | — | — |
| 2007-07-10 | $33.37 | $36.66 | 119,500 | — | — |
| 2007-07-09 | $34.10 | $37.46 | 121,500 | — | — |
| 2007-07-06 | $34.52 | $37.92 | 109,200 | — | — |
| 2007-07-05 | $34.66 | $38.07 | 139,000 | — | — |
| 2007-07-03 | $34.28 | $37.66 | 68,100 | — | — |
| 2007-07-02 | $34.28 | $37.66 | 143,600 | — | — |
| 2007-06-29 | $33.74 | $37.06 | 115,200 | — | — |
| 2007-06-28 | $34.12 | $37.48 | 127,800 | — | — |
| 2007-06-27 | $34.22 | $37.59 | 168,100 | — | — |
| 2007-06-26 | $33.25 | $36.53 | 174,300 | — | — |
| 2007-06-25 | $33.06 | $36.32 | 179,900 | — | — |
| 2007-06-22 | $33.12 | $36.38 | 240,200 | — | — |
| 2007-06-21 | $33.49 | $36.79 | 116,100 | — | — |
| 2007-06-20 | $33.72 | $37.04 | 234,500 | — | — |
| 2007-06-19 | $33.87 | $37.21 | 188,900 | — | — |
| 2007-06-18 | $33.58 | $36.89 | 238,200 | — | — |
| 2007-06-15 | $34.38 | $37.77 | 180,600 | — | — |
| 2007-06-14 | $34.10 | $37.46 | 102,800 | — | — |
| 2007-06-13 | $33.95 | $37.29 | 170,200 | — | — |
| 2007-06-12 | $33.05 | $36.31 | 142,500 | — | — |
| 2007-06-11 | $33.72 | $37.04 | 230,900 | — | — |
| 2007-06-08 | $33.82 | $37.15 | 204,700 | — | — |
| 2007-06-07 | $32.92 | $36.16 | 154,400 | — | — |
| 2007-06-06 | $32.94 | $36.19 | 97,500 | — | — |
| 2007-06-05 | $33.17 | $36.44 | 126,200 | — | — |
| 2007-06-04 | $33.73 | $37.05 | 142,700 | — | — |
| 2007-06-01 | $33.08 | $36.34 | 340,100 | — | — |
| 2007-05-31 | $33.33 | $36.61 | 411,700 | — | — |
| 2007-05-30 | $34.00 | $37.35 | 363,500 | — | — |
| 2007-05-29 | $32.61 | $35.82 | 265,300 | — | — |
| 2007-05-25 | $32.38 | $35.57 | 154,100 | — | — |
| 2007-05-24 | $32.91 | $36.15 | 145,400 | — | — |
| 2007-05-23 | $33.11 | $36.37 | 138,400 | — | — |
| 2007-05-22 | $34.02 | $37.37 | 115,700 | — | — |
| 2007-05-21 | $33.35 | $36.64 | 98,200 | — | — |
| 2007-05-18 | $32.81 | $36.04 | 117,500 | — | — |
| 2007-05-17 | $32.33 | $35.51 | 81,300 | — | — |
| 2007-05-16 | $32.89 | $36.13 | 126,600 | — | — |
| 2007-05-15 | $32.30 | $35.48 | 142,800 | — | — |
| 2007-05-14 | $32.33 | $35.51 | 109,100 | — | — |
| 2007-05-11 | $32.87 | $36.11 | 114,500 | — | — |
| 2007-05-10 | $32.28 | $35.46 | 124,200 | — | — |
| 2007-05-09 | $33.08 | $36.34 | 102,600 | — | — |
| 2007-05-08 | $32.98 | $36.23 | 194,000 | — | — |
| 2007-05-07 | $33.08 | $36.34 | 93,300 | — | — |
| 2007-05-04 | $32.94 | $36.19 | 113,700 | — | — |
| 2007-05-03 | $32.70 | $35.92 | 132,900 | — | — |
| 2007-05-02 | $33.43 | $36.72 | 135,600 | — | — |
| 2007-05-01 | $32.74 | $35.97 | 125,500 | — | — |
| 2007-04-30 | $32.92 | $36.16 | 185,400 | — | — |
| 2007-04-27 | $32.91 | $36.15 | 148,800 | — | — |
| 2007-04-26 | $33.18 | $36.45 | 192,700 | — | — |
| 2007-04-25 | $32.69 | $35.91 | 212,300 | — | — |
| 2007-04-24 | $32.33 | $35.51 | 184,700 | — | — |
| 2007-04-23 | $32.40 | $35.59 | 95,900 | — | — |
| 2007-04-20 | $32.49 | $35.69 | 132,500 | — | — |
| 2007-04-19 | $32.10 | $35.26 | 168,800 | — | — |
| 2007-04-18 | $32.20 | $35.37 | 131,100 | — | — |
| 2007-04-17 | $32.77 | $36.00 | 222,500 | — | — |
| 2007-04-16 | $32.90 | $36.14 | 199,800 | — | — |
| 2007-04-13 | $32.50 | $35.70 | 213,200 | — | — |
| 2007-04-12 | $32.28 | $35.46 | 418,200 | — | — |
| 2007-04-11 | $31.82 | $34.87 | 465,400 | — | — |
| 2007-04-10 | $30.93 | $33.89 | 322,400 | — | — |
| 2007-04-09 | $30.16 | $33.05 | 189,900 | — | — |
| 2007-04-05 | $30.33 | $33.23 | 148,200 | — | — |
| 2007-04-04 | $30.44 | $33.35 | 242,400 | — | — |
| 2007-04-03 | $30.61 | $33.54 | 279,900 | — | — |
| 2007-04-02 | $30.16 | $33.05 | 482,300 | — | — |
| 2007-03-30 | $29.45 | $32.27 | 876,600 | — | — |
| 2007-03-29 | $28.74 | $31.49 | 1,995,000 | — | — |
| 2007-03-28 | $34.58 | $37.89 | 646,800 | — | — |
| 2007-03-27 | $34.47 | $37.77 | 624,900 | — | — |
| 2007-03-26 | $33.95 | $37.20 | 829,400 | — | — |
| 2007-03-23 | $31.63 | $34.66 | 86,800 | — | — |
| 2007-03-22 | $31.04 | $34.01 | 106,600 | — | — |
| 2007-03-21 | $31.19 | $34.18 | 138,800 | — | — |
| 2007-03-20 | $30.20 | $33.09 | 140,000 | — | — |
| 2007-03-19 | $29.71 | $32.55 | 138,800 | — | — |
| 2007-03-16 | $28.93 | $31.70 | 169,300 | — | — |
| 2007-03-15 | $29.64 | $32.48 | 104,800 | — | — |
| 2007-03-14 | $28.96 | $31.73 | 123,900 | — | — |
| 2007-03-13 | $28.48 | $31.21 | 127,000 | — | — |
| 2007-03-12 | $29.71 | $32.55 | 120,700 | — | — |
| 2007-03-09 | $29.18 | $31.97 | 148,900 | — | — |
| 2007-03-08 | $29.05 | $31.83 | 197,500 | — | — |
| 2007-03-07 | $28.72 | $31.47 | 152,600 | — | — |
| 2007-03-06 | $28.22 | $30.92 | 283,300 | — | — |
| 2007-03-05 | $27.53 | $30.17 | 295,700 | — | — |
| 2007-03-02 | $27.84 | $30.51 | 230,200 | — | — |
| 2007-03-01 | $28.40 | $31.12 | 142,100 | — | — |
| 2007-02-28 | $29.50 | $32.32 | 196,000 | — | — |
| 2007-02-27 | $28.18 | $30.88 | 179,000 | — | — |
| 2007-02-26 | $29.99 | $32.86 | 96,800 | — | — |
| 2007-02-23 | $30.00 | $32.87 | 77,300 | — | — |
| 2007-02-22 | $30.20 | $33.09 | 136,000 | — | — |
| 2007-02-21 | $30.15 | $33.04 | 117,700 | — | — |
| 2007-02-20 | $30.35 | $33.26 | 241,600 | — | — |
| 2007-02-16 | $30.00 | $32.87 | 129,000 | — | — |
| 2007-02-15 | $30.06 | $32.94 | 84,200 | — | — |
| 2007-02-14 | $29.90 | $32.76 | 81,300 | — | — |
| 2007-02-13 | $30.06 | $32.94 | 86,900 | — | — |
| 2007-02-12 | $29.62 | $32.46 | 151,800 | — | — |
| 2007-02-09 | $29.69 | $32.53 | 115,900 | — | — |
| 2007-02-08 | $29.87 | $32.73 | 135,300 | — | — |
| 2007-02-07 | $29.92 | $32.78 | 164,900 | — | — |
| 2007-02-06 | $29.81 | $32.66 | 202,100 | — | — |
| 2007-02-05 | $29.91 | $32.77 | 197,000 | — | — |
| 2007-02-02 | $29.52 | $32.35 | 163,900 | — | — |
| 2007-02-01 | $29.26 | $32.06 | 145,100 | — | — |
| 2007-01-31 | $28.70 | $31.45 | 115,400 | — | — |
| 2007-01-30 | $28.30 | $31.01 | 103,500 | — | — |
| 2007-01-29 | $28.00 | $30.68 | 236,800 | — | — |
| 2007-01-26 | $28.19 | $30.89 | 416,300 | — | — |
| 2007-01-25 | $28.00 | $30.68 | 194,600 | — | — |
| 2007-01-24 | $28.90 | $31.67 | 97,400 | — | — |
| 2007-01-23 | $28.32 | $31.03 | 176,400 | — | — |
| 2007-01-22 | $28.48 | $31.21 | 68,700 | — | — |
| 2007-01-19 | $28.74 | $31.49 | 121,400 | — | — |
| 2007-01-18 | $28.92 | $31.69 | 142,600 | — | — |
| 2007-01-17 | $29.01 | $31.79 | 226,300 | — | — |
| 2007-01-16 | $28.40 | $31.12 | 109,900 | — | — |
| 2007-01-12 | $28.27 | $30.98 | 93,700 | — | — |
| 2007-01-11 | $28.65 | $31.33 | 122,800 | — | — |
| 2007-01-10 | $27.63 | $30.21 | 148,500 | — | — |
| 2007-01-09 | $28.15 | $30.78 | 139,700 | — | — |
| 2007-01-08 | $28.47 | $31.13 | 143,000 | — | — |
| 2007-01-05 | $28.37 | $31.02 | 240,500 | — | — |
| 2007-01-04 | $28.31 | $30.96 | 338,700 | — | — |
| 2007-01-03 | $28.77 | $31.46 | 482,000 | — | — |