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
- 1991-10-09 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 | $27.90 | $110.83 | 136,400 | — | — |
| 2007-12-28 | $27.97 | $111.11 | 67,500 | — | — |
| 2007-12-27 | $28.45 | $113.02 | 162,400 | — | — |
| 2007-12-26 | $30.63 | $116.31 | 112,400 | — | — |
| 2007-12-24 | $31.20 | $118.48 | 65,300 | — | — |
| 2007-12-21 | $31.20 | $118.48 | 201,900 | — | — |
| 2007-12-20 | $30.25 | $114.87 | 92,200 | — | — |
| 2007-12-19 | $30.21 | $114.72 | 86,400 | — | — |
| 2007-12-18 | $29.65 | $112.59 | 95,200 | — | — |
| 2007-12-17 | $28.94 | $109.90 | 72,400 | — | — |
| 2007-12-14 | $29.45 | $111.83 | 70,000 | — | — |
| 2007-12-13 | $30.12 | $114.38 | 61,800 | — | — |
| 2007-12-12 | $29.84 | $113.31 | 130,400 | — | — |
| 2007-12-11 | $30.20 | $114.68 | 177,800 | — | — |
| 2007-12-10 | $30.42 | $115.52 | 54,000 | — | — |
| 2007-12-07 | $30.18 | $114.60 | 120,900 | — | — |
| 2007-12-06 | $29.39 | $111.61 | 131,000 | — | — |
| 2007-12-05 | $28.38 | $107.77 | 95,600 | — | — |
| 2007-12-04 | $27.76 | $105.42 | 137,300 | — | — |
| 2007-12-03 | $28.13 | $106.82 | 72,000 | — | — |
| 2007-11-30 | $28.42 | $107.92 | 160,000 | — | — |
| 2007-11-29 | $28.83 | $109.48 | 90,300 | — | — |
| 2007-11-28 | $29.15 | $110.69 | 131,300 | — | — |
| 2007-11-27 | $27.91 | $105.98 | 149,100 | — | — |
| 2007-11-26 | $27.20 | $103.29 | 111,600 | — | — |
| 2007-11-23 | $29.10 | $110.50 | 38,100 | — | — |
| 2007-11-21 | $28.60 | $108.61 | 166,200 | — | — |
| 2007-11-20 | $28.85 | $109.55 | 140,800 | — | — |
| 2007-11-19 | $28.62 | $108.68 | 121,100 | — | — |
| 2007-11-16 | $29.19 | $110.85 | 153,900 | — | — |
| 2007-11-15 | $28.65 | $108.80 | 95,500 | — | — |
| 2007-11-14 | $29.07 | $110.39 | 99,200 | — | — |
| 2007-11-13 | $29.29 | $111.23 | 95,700 | — | — |
| 2007-11-12 | $29.07 | $110.39 | 76,000 | — | — |
| 2007-11-09 | $28.80 | $109.36 | 165,900 | — | — |
| 2007-11-08 | $27.60 | $104.81 | 167,700 | — | — |
| 2007-11-07 | $27.50 | $104.43 | 170,600 | — | — |
| 2007-11-06 | $28.29 | $107.43 | 140,200 | — | — |
| 2007-11-05 | $27.53 | $104.54 | 119,800 | — | — |
| 2007-11-02 | $28.24 | $107.24 | 105,200 | — | — |
| 2007-11-01 | $27.99 | $106.29 | 172,900 | — | — |
| 2007-10-31 | $29.29 | $111.23 | 197,700 | — | — |
| 2007-10-30 | $29.14 | $110.66 | 60,000 | — | — |
| 2007-10-29 | $29.18 | $110.81 | 58,100 | — | — |
| 2007-10-26 | $29.27 | $111.15 | 56,900 | — | — |
| 2007-10-25 | $29.61 | $112.44 | 131,400 | — | — |
| 2007-10-24 | $29.29 | $111.23 | 145,200 | — | — |
| 2007-10-23 | $29.74 | $112.93 | 440,400 | — | — |
| 2007-10-22 | $31.43 | $119.35 | 61,200 | — | — |
| 2007-10-19 | $30.63 | $116.31 | 94,500 | — | — |
| 2007-10-18 | $32.13 | $122.01 | 37,300 | — | — |
| 2007-10-17 | $31.97 | $121.40 | 65,300 | — | — |
| 2007-10-16 | $31.54 | $119.77 | 28,800 | — | — |
| 2007-10-15 | $32.12 | $121.97 | 72,800 | — | — |
| 2007-10-12 | $32.32 | $122.73 | 61,100 | — | — |
| 2007-10-11 | $31.40 | $119.24 | 57,900 | — | — |
| 2007-10-10 | $32.18 | $122.20 | 41,100 | — | — |
| 2007-10-09 | $32.90 | $124.93 | 52,900 | — | — |
| 2007-10-08 | $32.78 | $124.48 | 34,200 | — | — |
| 2007-10-05 | $33.17 | $125.96 | 103,700 | — | — |
| 2007-10-04 | $31.92 | $121.21 | 51,000 | — | — |
| 2007-10-03 | $31.37 | $119.12 | 74,100 | — | — |
| 2007-10-02 | $32.33 | $122.77 | 36,400 | — | — |
| 2007-10-01 | $31.70 | $120.38 | 59,800 | — | — |
| 2007-09-28 | $30.91 | $117.38 | 60,000 | — | — |
| 2007-09-27 | $31.24 | $118.63 | 43,800 | — | — |
| 2007-09-26 | $31.44 | $119.39 | 37,300 | — | — |
| 2007-09-25 | $32.16 | $120.23 | 46,000 | — | — |
| 2007-09-24 | $32.36 | $120.97 | 133,800 | — | — |
| 2007-09-21 | $32.71 | $122.28 | 250,600 | — | — |
| 2007-09-20 | $31.90 | $119.25 | 69,500 | — | — |
| 2007-09-19 | $31.44 | $117.53 | 120,600 | — | — |
| 2007-09-18 | $30.44 | $113.80 | 288,100 | — | — |
| 2007-09-17 | $29.49 | $110.24 | 195,500 | — | — |
| 2007-09-14 | $29.81 | $111.44 | 58,500 | — | — |
| 2007-09-13 | $29.37 | $109.80 | 50,600 | — | — |
| 2007-09-12 | $29.22 | $109.23 | 99,000 | — | — |
| 2007-09-11 | $29.32 | $109.61 | 64,400 | — | — |
| 2007-09-10 | $29.48 | $110.21 | 63,300 | — | — |
| 2007-09-07 | $29.29 | $109.50 | 98,100 | — | — |
| 2007-09-06 | $29.77 | $111.29 | 73,000 | — | — |
| 2007-09-05 | $29.34 | $109.68 | 61,100 | — | — |
| 2007-09-04 | $29.89 | $111.74 | 95,200 | — | — |
| 2007-08-31 | $30.24 | $113.05 | 102,800 | — | — |
| 2007-08-30 | $30.09 | $112.49 | 94,500 | — | — |
| 2007-08-29 | $30.21 | $112.94 | 151,500 | — | — |
| 2007-08-28 | $29.85 | $111.59 | 125,700 | — | — |
| 2007-08-27 | $29.90 | $111.78 | 78,800 | — | — |
| 2007-08-24 | $30.81 | $115.18 | 68,500 | — | — |
| 2007-08-23 | $30.75 | $114.95 | 105,900 | — | — |
| 2007-08-22 | $31.64 | $118.28 | 104,900 | — | — |
| 2007-08-21 | $31.20 | $116.64 | 53,100 | — | — |
| 2007-08-20 | $31.43 | $117.50 | 113,000 | — | — |
| 2007-08-17 | $31.59 | $118.09 | 269,500 | — | — |
| 2007-08-16 | $29.97 | $112.04 | 244,300 | — | — |
| 2007-08-15 | $28.94 | $108.19 | 192,000 | — | — |
| 2007-08-14 | $29.12 | $108.86 | 122,200 | — | — |
| 2007-08-13 | $30.29 | $113.23 | 162,400 | — | — |
| 2007-08-10 | $30.48 | $113.94 | 252,000 | — | — |
| 2007-08-09 | $31.04 | $116.04 | 140,200 | — | — |
| 2007-08-08 | $31.25 | $116.82 | 166,300 | — | — |
| 2007-08-07 | $30.34 | $113.42 | 259,700 | — | — |
| 2007-08-06 | $30.60 | $114.39 | 241,300 | — | — |
| 2007-08-03 | $30.22 | $112.97 | 181,200 | — | — |
| 2007-08-02 | $32.27 | $120.64 | 145,900 | — | — |
| 2007-08-01 | $31.90 | $119.25 | 143,100 | — | — |
| 2007-07-31 | $31.60 | $118.13 | 163,100 | — | — |
| 2007-07-30 | $30.98 | $115.81 | 105,500 | — | — |
| 2007-07-27 | $30.76 | $114.99 | 206,800 | — | — |
| 2007-07-26 | $31.99 | $119.59 | 271,200 | — | — |
| 2007-07-25 | $32.75 | $122.43 | 260,300 | — | — |
| 2007-07-24 | $32.89 | $122.95 | 263,100 | — | — |
| 2007-07-23 | $33.87 | $126.62 | 214,800 | — | — |
| 2007-07-20 | $34.41 | $128.64 | 215,700 | — | — |
| 2007-07-19 | $34.52 | $129.05 | 302,900 | — | — |
| 2007-07-18 | $33.81 | $126.39 | 183,300 | — | — |
| 2007-07-17 | $33.11 | $123.78 | 120,500 | — | — |
| 2007-07-16 | $32.94 | $123.14 | 42,700 | — | — |
| 2007-07-13 | $33.11 | $123.78 | 102,000 | — | — |
| 2007-07-12 | $33.29 | $124.45 | 168,200 | — | — |
| 2007-07-11 | $33.32 | $124.56 | 102,600 | — | — |
| 2007-07-10 | $33.06 | $123.59 | 252,200 | — | — |
| 2007-07-09 | $32.90 | $122.99 | 216,600 | — | — |
| 2007-07-06 | $33.15 | $123.93 | 68,200 | — | — |
| 2007-07-05 | $32.72 | $122.32 | 82,800 | — | — |
| 2007-07-03 | $32.21 | $120.41 | 93,400 | — | — |
| 2007-07-02 | $31.77 | $118.77 | 120,700 | — | — |
| 2007-06-29 | $31.72 | $118.58 | 184,400 | — | — |
| 2007-06-28 | $32.13 | $120.11 | 123,200 | — | — |
| 2007-06-27 | $32.35 | $120.94 | 117,300 | — | — |
| 2007-06-26 | $32.98 | $121.42 | 96,300 | — | — |
| 2007-06-25 | $32.85 | $120.94 | 142,200 | — | — |
| 2007-06-22 | $33.25 | $122.42 | 190,300 | — | — |
| 2007-06-21 | $33.32 | $122.67 | 105,500 | — | — |
| 2007-06-20 | $33.46 | $123.19 | 124,000 | — | — |
| 2007-06-19 | $34.01 | $125.21 | 85,900 | — | — |
| 2007-06-18 | $34.01 | $125.21 | 92,900 | — | — |
| 2007-06-15 | $34.18 | $125.84 | 156,200 | — | — |
| 2007-06-14 | $34.13 | $125.66 | 32,000 | — | — |
| 2007-06-13 | $34.24 | $126.06 | 47,200 | — | — |
| 2007-06-12 | $33.86 | $124.66 | 334,600 | — | — |
| 2007-06-11 | $34.60 | $127.39 | 101,700 | — | — |
| 2007-06-08 | $34.70 | $127.75 | 68,100 | — | — |
| 2007-06-07 | $34.60 | $127.39 | 62,900 | — | — |
| 2007-06-06 | $34.78 | $128.05 | 43,700 | — | — |
| 2007-06-05 | $35.02 | $128.93 | 68,800 | — | — |
| 2007-06-04 | $35.45 | $130.52 | 39,100 | — | — |
| 2007-06-01 | $35.50 | $130.70 | 206,900 | — | — |
| 2007-05-31 | $35.48 | $130.63 | 112,800 | — | — |
| 2007-05-30 | $35.24 | $129.74 | 44,400 | — | — |
| 2007-05-29 | $35.14 | $129.37 | 111,600 | — | — |
| 2007-05-25 | $34.80 | $128.12 | 80,400 | — | — |
| 2007-05-24 | $34.86 | $128.34 | 78,900 | — | — |
| 2007-05-23 | $34.82 | $128.20 | 85,500 | — | — |
| 2007-05-22 | $34.80 | $128.12 | 73,000 | — | — |
| 2007-05-21 | $34.70 | $127.75 | 288,200 | — | — |
| 2007-05-18 | $33.86 | $124.66 | 78,100 | — | — |
| 2007-05-17 | $33.96 | $125.03 | 93,400 | — | — |
| 2007-05-16 | $34.25 | $126.10 | 112,400 | — | — |
| 2007-05-15 | $34.19 | $125.88 | 99,100 | — | — |
| 2007-05-14 | $34.23 | $126.02 | 66,400 | — | — |
| 2007-05-11 | $34.90 | $128.49 | 44,900 | — | — |
| 2007-05-10 | $34.50 | $127.02 | 108,400 | — | — |
| 2007-05-09 | $34.66 | $127.61 | 154,100 | — | — |
| 2007-05-08 | $34.44 | $126.80 | 62,400 | — | — |
| 2007-05-07 | $34.04 | $125.32 | 42,800 | — | — |
| 2007-05-04 | $34.25 | $126.10 | 52,700 | — | — |
| 2007-05-03 | $34.27 | $126.17 | 68,300 | — | — |
| 2007-05-02 | $34.35 | $126.47 | 42,700 | — | — |
| 2007-05-01 | $34.08 | $125.47 | 83,400 | — | — |
| 2007-04-30 | $33.92 | $124.88 | 164,500 | — | — |
| 2007-04-27 | $34.53 | $127.13 | 80,200 | — | — |
| 2007-04-26 | $34.76 | $127.97 | 99,400 | — | — |
| 2007-04-25 | $35.02 | $128.93 | 161,400 | — | — |
| 2007-04-24 | $34.64 | $127.53 | 60,800 | — | — |
| 2007-04-23 | $34.52 | $127.09 | 214,400 | — | — |
| 2007-04-20 | $34.41 | $126.69 | 83,600 | — | — |
| 2007-04-19 | $34.29 | $126.24 | 142,200 | — | — |
| 2007-04-18 | $34.63 | $127.50 | 923,700 | — | — |
| 2007-04-17 | $33.95 | $124.99 | 605,300 | — | — |
| 2007-04-16 | $33.46 | $123.19 | 250,800 | — | — |
| 2007-04-13 | $33.08 | $121.79 | 272,700 | — | — |
| 2007-04-12 | $32.85 | $120.94 | 106,100 | — | — |
| 2007-04-11 | $32.37 | $119.18 | 125,400 | — | — |
| 2007-04-10 | $32.31 | $118.95 | 86,500 | — | — |
| 2007-04-09 | $32.36 | $119.14 | 241,900 | — | — |
| 2007-04-05 | $32.85 | $120.94 | 278,100 | — | — |
| 2007-04-04 | $31.35 | $115.42 | 91,500 | — | — |
| 2007-04-03 | $31.74 | $116.86 | 142,100 | — | — |
| 2007-04-02 | $31.40 | $115.60 | 72,800 | — | — |
| 2007-03-30 | $31.34 | $115.38 | 117,800 | — | — |
| 2007-03-29 | $30.83 | $113.51 | 116,800 | — | — |
| 2007-03-28 | $30.53 | $112.40 | 281,800 | — | — |
| 2007-03-27 | $30.36 | $109.93 | 101,500 | — | — |
| 2007-03-26 | $30.37 | $109.97 | 28,700 | — | — |
| 2007-03-23 | $30.27 | $109.61 | 28,500 | — | — |
| 2007-03-22 | $30.35 | $109.90 | 47,500 | — | — |
| 2007-03-21 | $30.37 | $109.97 | 82,300 | — | — |
| 2007-03-20 | $29.90 | $108.27 | 64,700 | — | — |
| 2007-03-19 | $29.75 | $107.73 | 119,600 | — | — |
| 2007-03-16 | $28.93 | $104.76 | 259,700 | — | — |
| 2007-03-15 | $29.40 | $106.46 | 109,800 | — | — |
| 2007-03-14 | $29.03 | $105.12 | 158,700 | — | — |
| 2007-03-13 | $28.91 | $104.68 | 114,400 | — | — |
| 2007-03-12 | $29.93 | $108.38 | 94,100 | — | — |
| 2007-03-09 | $30.00 | $108.63 | 127,800 | — | — |
| 2007-03-08 | $29.55 | $107.00 | 103,300 | — | — |
| 2007-03-07 | $28.83 | $104.39 | 82,300 | — | — |
| 2007-03-06 | $29.06 | $105.23 | 121,200 | — | — |
| 2007-03-05 | $28.06 | $101.61 | 99,100 | — | — |
| 2007-03-02 | $29.45 | $106.64 | 83,700 | — | — |
| 2007-03-01 | $30.46 | $110.30 | 159,600 | — | — |
| 2007-02-28 | $30.40 | $110.08 | 104,400 | — | — |
| 2007-02-27 | $30.58 | $110.73 | 127,100 | — | — |
| 2007-02-26 | $31.94 | $115.66 | 111,900 | — | — |
| 2007-02-23 | $32.06 | $116.09 | 43,400 | — | — |
| 2007-02-22 | $32.25 | $116.78 | 55,100 | — | — |
| 2007-02-21 | $32.17 | $116.49 | 51,700 | — | — |
| 2007-02-20 | $32.19 | $116.56 | 85,200 | — | — |
| 2007-02-16 | $32.13 | $116.34 | 135,600 | — | — |
| 2007-02-15 | $32.20 | $116.60 | 127,800 | — | — |
| 2007-02-14 | $32.11 | $116.27 | 69,800 | — | — |
| 2007-02-13 | $32.40 | $117.32 | 51,800 | — | — |
| 2007-02-12 | $32.25 | $116.78 | 71,300 | — | — |
| 2007-02-09 | $32.70 | $118.41 | 123,500 | — | — |
| 2007-02-08 | $32.19 | $116.56 | 52,000 | — | — |
| 2007-02-07 | $32.24 | $116.74 | 63,800 | — | — |
| 2007-02-06 | $32.14 | $116.38 | 71,100 | — | — |
| 2007-02-05 | $32.15 | $116.42 | 163,200 | — | — |
| 2007-02-02 | $32.17 | $116.49 | 47,500 | — | — |
| 2007-02-01 | $32.18 | $116.52 | 73,600 | — | — |
| 2007-01-31 | $32.10 | $116.24 | 86,300 | — | — |
| 2007-01-30 | $32.00 | $115.87 | 185,400 | — | — |
| 2007-01-29 | $32.08 | $116.16 | 159,800 | — | — |
| 2007-01-26 | $32.29 | $116.92 | 52,400 | — | — |
| 2007-01-25 | $32.02 | $115.95 | 53,200 | — | — |
| 2007-01-24 | $32.13 | $116.34 | 39,400 | — | — |
| 2007-01-23 | $32.04 | $116.02 | 61,100 | — | — |
| 2007-01-22 | $32.00 | $115.87 | 61,000 | — | — |
| 2007-01-19 | $32.47 | $117.58 | 45,700 | — | — |
| 2007-01-18 | $32.19 | $116.56 | 53,200 | — | — |
| 2007-01-17 | $32.15 | $116.42 | 121,400 | — | — |
| 2007-01-16 | $32.15 | $116.42 | 201,400 | — | — |
| 2007-01-12 | $32.46 | $117.54 | 68,300 | — | — |
| 2007-01-11 | $32.35 | $117.14 | 183,000 | — | — |
| 2007-01-10 | $32.50 | $117.68 | 59,200 | — | — |
| 2007-01-09 | $32.70 | $118.41 | 35,000 | — | — |
| 2007-01-08 | $32.48 | $117.61 | 35,300 | — | — |
| 2007-01-05 | $32.59 | $118.01 | 48,900 | — | — |
| 2007-01-04 | $33.26 | $120.44 | 45,900 | — | — |
| 2007-01-03 | $33.04 | $119.64 | 83,200 | — | — |