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
- 1993-05-13 to 2026-08-27
- 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 | $23.05 | $31.29 | 5,520 | — | — |
| 2007-12-28 | $22.60 | $30.68 | 2,540 | — | — |
| 2007-12-27 | $22.50 | $30.54 | 3,120 | — | — |
| 2007-12-26 | $22.25 | $30.20 | 1,320 | — | — |
| 2007-12-24 | $22.70 | $30.81 | 1,340 | — | — |
| 2007-12-21 | $22.70 | $30.81 | 1,100 | — | — |
| 2007-12-20 | $23.15 | $31.42 | 5,140 | — | — |
| 2007-12-19 | $21.80 | $29.59 | 9,560 | — | — |
| 2007-12-18 | $23.75 | $32.24 | 5,020 | — | — |
| 2007-12-17 | $23.75 | $32.24 | 7,180 | — | — |
| 2007-12-14 | $23.70 | $32.17 | 7,820 | — | — |
| 2007-12-13 | $24.65 | $33.46 | 9,880 | — | — |
| 2007-12-12 | $24.50 | $33.26 | 22,600 | — | — |
| 2007-12-11 | $24.55 | $33.32 | 10,360 | — | — |
| 2007-12-10 | $25.00 | $33.94 | 8,540 | — | — |
| 2007-12-07 | $25.55 | $34.68 | 10,000 | — | — |
| 2007-12-06 | $25.95 | $35.23 | 7,540 | — | — |
| 2007-12-05 | $23.50 | $31.90 | 7,360 | — | — |
| 2007-12-04 | $25.75 | $34.95 | 8,500 | — | — |
| 2007-12-03 | $24.85 | $33.73 | 7,060 | — | — |
| 2007-11-30 | $25.95 | $35.23 | 10,320 | — | — |
| 2007-11-29 | $24.80 | $33.66 | 9,160 | — | — |
| 2007-11-28 | $25.75 | $34.95 | 9,340 | — | — |
| 2007-11-27 | $25.50 | $34.61 | 4,720 | — | — |
| 2007-11-26 | $26.25 | $35.63 | 12,920 | — | — |
| 2007-11-23 | $26.30 | $35.70 | 1,380 | — | — |
| 2007-11-21 | $27.40 | $37.19 | 6,280 | — | — |
| 2007-11-20 | $25.05 | $34.00 | 9,700 | — | — |
| 2007-11-19 | $24.55 | $33.32 | 15,480 | — | — |
| 2007-11-16 | $24.50 | $33.26 | 16,520 | — | — |
| 2007-11-15 | $27.50 | $37.33 | 9,260 | — | — |
| 2007-11-14 | $30.00 | $40.72 | 5,800 | — | — |
| 2007-11-13 | $30.85 | $41.88 | 8,200 | — | — |
| 2007-11-12 | $30.05 | $40.79 | 4,720 | — | — |
| 2007-11-09 | $30.00 | $40.72 | 7,060 | — | — |
| 2007-11-08 | $29.95 | $40.65 | 6,180 | — | — |
| 2007-11-07 | $29.65 | $40.25 | 9,300 | — | — |
| 2007-11-06 | $30.85 | $41.88 | 10,120 | — | — |
| 2007-11-05 | $30.85 | $41.88 | 9,140 | — | — |
| 2007-11-02 | $31.25 | $42.42 | 19,320 | — | — |
| 2007-11-01 | $29.90 | $40.59 | 1,880 | — | — |
| 2007-10-31 | $32.45 | $44.05 | 1,120 | — | — |
| 2007-10-30 | $32.35 | $43.91 | 12,660 | — | — |
| 2007-10-29 | $32.50 | $44.12 | 5,400 | — | — |
| 2007-10-26 | $31.05 | $42.15 | 18,580 | — | — |
| 2007-10-25 | $34.20 | $46.42 | 19,380 | — | — |
| 2007-10-24 | $33.65 | $45.68 | 11,360 | — | — |
| 2007-10-23 | $31.90 | $43.30 | 7,560 | — | — |
| 2007-10-22 | $30.50 | $41.40 | 8,520 | — | — |
| 2007-10-19 | $29.75 | $40.38 | 3,820 | — | — |
| 2007-10-18 | $28.75 | $39.03 | 8,920 | — | — |
| 2007-10-17 | $29.60 | $40.18 | 6,960 | — | — |
| 2007-10-16 | $29.25 | $39.70 | 6,880 | — | — |
| 2007-10-15 | $28.60 | $38.82 | 3,920 | — | — |
| 2007-10-12 | $28.60 | $38.82 | 1,220 | — | — |
| 2007-10-11 | $28.65 | $38.89 | 6,300 | — | — |
| 2007-10-10 | $28.50 | $38.69 | 1,940 | — | — |
| 2007-10-09 | $28.50 | $38.69 | 1,760 | — | — |
| 2007-10-08 | $29.05 | $39.43 | 1,400 | — | — |
| 2007-10-05 | $28.25 | $38.35 | 6,900 | — | — |
| 2007-10-04 | $27.75 | $37.67 | 2,700 | — | — |
| 2007-10-03 | $28.00 | $38.01 | 2,320 | — | — |
| 2007-10-02 | $27.45 | $37.26 | 6,660 | — | — |
| 2007-10-01 | $29.80 | $40.45 | 17,200 | — | — |
| 2007-09-28 | $29.50 | $40.04 | 6,100 | — | — |
| 2007-09-27 | $27.45 | $37.26 | 10,160 | — | — |
| 2007-09-26 | $26.90 | $36.51 | 12,280 | — | — |
| 2007-09-25 | $26.30 | $35.70 | 18,820 | — | — |
| 2007-09-24 | $30.25 | $41.06 | 3,840 | — | — |
| 2007-09-21 | $31.00 | $42.08 | 7,280 | — | — |
| 2007-09-20 | $32.65 | $44.32 | 3,960 | — | — |
| 2007-09-19 | $32.90 | $44.66 | 8,780 | — | — |
| 2007-09-18 | $33.85 | $45.95 | 1,020 | — | — |
| 2007-09-17 | $33.45 | $45.41 | 1,900 | — | — |
| 2007-09-14 | $33.75 | $45.81 | 2,240 | — | — |
| 2007-09-13 | $34.25 | $46.49 | 1,540 | — | — |
| 2007-09-12 | $34.60 | $46.97 | 6,020 | — | — |
| 2007-09-11 | $37.50 | $50.90 | 880 | — | — |
| 2007-09-10 | $36.85 | $50.02 | 720 | — | — |
| 2007-09-07 | $37.25 | $50.56 | 800 | — | — |
| 2007-09-06 | $38.30 | $51.99 | 900 | — | — |
| 2007-09-05 | $38.25 | $51.92 | 1,620 | — | — |
| 2007-09-04 | $38.15 | $51.79 | 800 | — | — |
| 2007-08-31 | $38.30 | $51.99 | 540 | — | — |
| 2007-08-30 | $38.00 | $51.58 | 1,220 | — | — |
| 2007-08-29 | $37.45 | $50.84 | 1,080 | — | — |
| 2007-08-28 | $37.75 | $51.24 | 1,460 | — | — |
| 2007-08-27 | $38.40 | $52.13 | 1,380 | — | — |
| 2007-08-24 | $38.95 | $52.87 | 2,080 | — | — |
| 2007-08-23 | $37.25 | $50.56 | 2,620 | — | — |
| 2007-08-22 | $37.55 | $50.97 | 960 | — | — |
| 2007-08-21 | $37.70 | $51.17 | 260 | — | — |
| 2007-08-20 | $36.85 | $50.02 | 2,600 | — | — |
| 2007-08-17 | $37.15 | $50.43 | 1,060 | — | — |
| 2007-08-16 | $37.45 | $50.84 | 2,780 | — | — |
| 2007-08-15 | $37.80 | $51.31 | 5,300 | — | — |
| 2007-08-14 | $37.60 | $51.04 | 4,300 | — | — |
| 2007-08-13 | $37.70 | $51.17 | 5,960 | — | — |
| 2007-08-10 | $36.45 | $49.48 | 17,240 | — | — |
| 2007-08-09 | $37.80 | $51.31 | 14,180 | — | — |
| 2007-08-08 | $38.15 | $51.79 | 10,440 | — | — |
| 2007-08-07 | $38.90 | $52.80 | 9,020 | — | — |
| 2007-08-06 | $36.35 | $49.34 | 6,640 | — | — |
| 2007-08-03 | $36.40 | $49.41 | 5,600 | — | — |
| 2007-08-02 | $36.80 | $49.95 | 6,740 | — | — |
| 2007-08-01 | $36.25 | $49.21 | 9,120 | — | — |
| 2007-07-31 | $37.35 | $50.70 | 2,940 | — | — |
| 2007-07-30 | $36.75 | $49.89 | 4,480 | — | — |
| 2007-07-27 | $38.15 | $51.79 | 3,000 | — | — |
| 2007-07-26 | $38.15 | $51.79 | 1,700 | — | — |
| 2007-07-25 | $40.00 | $54.30 | 3,700 | — | — |
| 2007-07-24 | $38.75 | $52.60 | 960 | — | — |
| 2007-07-23 | $38.50 | $52.26 | 2,720 | — | — |
| 2007-07-20 | $38.60 | $52.40 | 720 | — | — |
| 2007-07-19 | $39.10 | $53.08 | 2,940 | — | — |
| 2007-07-18 | $38.25 | $51.92 | 3,320 | — | — |
| 2007-07-17 | $39.05 | $53.01 | 3,340 | — | — |
| 2007-07-16 | $39.05 | $53.01 | 3,440 | — | — |
| 2007-07-13 | $38.90 | $52.80 | 3,900 | — | — |
| 2007-07-12 | $40.50 | $54.98 | 10,580 | — | — |
| 2007-07-11 | $39.30 | $53.35 | 3,880 | — | — |
| 2007-07-10 | $39.25 | $53.28 | 1,820 | — | — |
| 2007-07-09 | $39.65 | $53.82 | 2,140 | — | — |
| 2007-07-06 | $38.60 | $52.40 | 3,800 | — | — |
| 2007-07-05 | $39.90 | $54.16 | 1,740 | — | — |
| 2007-07-03 | $41.55 | $56.40 | 920 | — | — |
| 2007-07-02 | $40.45 | $54.91 | 1,240 | — | — |
| 2007-06-29 | $39.75 | $53.96 | 760 | — | — |
| 2007-06-28 | $39.35 | $53.41 | 1,980 | — | — |
| 2007-06-27 | $38.40 | $52.13 | 1,280 | — | — |
| 2007-06-26 | $39.10 | $53.08 | 740 | — | — |
| 2007-06-25 | $39.10 | $53.08 | 920 | — | — |
| 2007-06-22 | $38.80 | $52.67 | 4,260 | — | — |
| 2007-06-21 | $39.25 | $53.28 | 1,240 | — | — |
| 2007-06-20 | $39.80 | $54.03 | 1,660 | — | — |
| 2007-06-19 | $39.25 | $53.28 | 6,320 | — | — |
| 2007-06-18 | $39.20 | $53.21 | 1,960 | — | — |
| 2007-06-15 | $41.05 | $55.72 | 5,000 | — | — |
| 2007-06-14 | $40.90 | $55.52 | 5,980 | — | — |
| 2007-06-13 | $38.25 | $51.92 | 4,160 | — | — |
| 2007-06-12 | $38.05 | $51.65 | 6,500 | — | — |
| 2007-06-11 | $37.90 | $51.45 | 3,600 | — | — |
| 2007-06-08 | $37.25 | $50.56 | 16,440 | — | — |
| 2007-06-07 | $36.50 | $49.55 | 16,700 | — | — |
| 2007-06-06 | $35.90 | $48.73 | 29,500 | — | — |
| 2007-06-05 | $37.75 | $51.24 | 15,840 | — | — |
| 2007-06-04 | $37.25 | $50.56 | 3,800 | — | — |
| 2007-06-01 | $38.00 | $51.58 | 4,400 | — | — |
| 2007-05-31 | $39.00 | $52.94 | 4,240 | — | — |
| 2007-05-30 | $39.10 | $53.08 | 5,220 | — | — |
| 2007-05-29 | $39.00 | $52.94 | 3,920 | — | — |
| 2007-05-25 | $39.10 | $53.08 | 11,780 | — | — |
| 2007-05-24 | $40.00 | $54.30 | 5,880 | — | — |
| 2007-05-23 | $42.00 | $57.01 | 580 | — | — |
| 2007-05-22 | $42.65 | $57.89 | 2,500 | — | — |
| 2007-05-21 | $41.25 | $55.99 | 3,860 | — | — |
| 2007-05-18 | $41.40 | $56.20 | 1,960 | — | — |
| 2007-05-17 | $41.50 | $56.33 | 820 | — | — |
| 2007-05-16 | $41.30 | $56.06 | 3,360 | — | — |
| 2007-05-15 | $41.80 | $56.74 | 1,240 | — | — |
| 2007-05-14 | $42.10 | $57.15 | 3,000 | — | — |
| 2007-05-11 | $39.95 | $54.23 | 50,400 | — | — |
| 2007-05-10 | $39.75 | $53.96 | 1,340 | — | — |
| 2007-05-09 | $40.90 | $55.52 | 1,100 | — | — |
| 2007-05-08 | $39.75 | $53.96 | 2,200 | — | — |
| 2007-05-07 | $39.80 | $54.03 | 3,840 | — | — |
| 2007-05-04 | $41.15 | $55.86 | 5,280 | — | — |
| 2007-05-03 | $40.30 | $54.70 | 1,220 | — | — |
| 2007-05-02 | $40.70 | $55.25 | 5,100 | — | — |
| 2007-05-01 | $39.45 | $53.55 | 6,320 | — | — |
| 2007-04-30 | $38.25 | $51.92 | 1,400 | — | — |
| 2007-04-27 | $38.30 | $51.99 | 2,620 | — | — |
| 2007-04-26 | $37.95 | $51.51 | 2,300 | — | — |
| 2007-04-25 | $37.60 | $51.04 | 1,400 | — | — |
| 2007-04-24 | $38.05 | $51.65 | 10,000 | — | — |
| 2007-04-23 | $37.65 | $51.11 | 3,660 | — | — |
| 2007-04-20 | $38.05 | $51.65 | 1,520 | — | — |
| 2007-04-19 | $37.95 | $51.51 | 1,480 | — | — |
| 2007-04-18 | $37.60 | $51.04 | 2,320 | — | — |
| 2007-04-17 | $39.00 | $52.94 | 3,880 | — | — |
| 2007-04-16 | $38.10 | $51.72 | 2,440 | — | — |
| 2007-04-13 | $37.55 | $50.97 | 5,000 | — | — |
| 2007-04-12 | $37.80 | $51.31 | 4,720 | — | — |
| 2007-04-11 | $37.80 | $51.31 | 2,700 | — | — |
| 2007-04-10 | $39.20 | $53.21 | 1,340 | — | — |
| 2007-04-09 | $39.60 | $53.75 | 660 | — | — |
| 2007-04-05 | $39.80 | $54.03 | 2,200 | — | — |
| 2007-04-04 | $40.10 | $54.43 | 3,360 | — | — |
| 2007-04-03 | $41.50 | $56.33 | 6,360 | — | — |
| 2007-04-02 | $41.75 | $56.67 | 2,500 | — | — |
| 2007-03-30 | $40.85 | $55.45 | 1,820 | — | — |
| 2007-03-29 | $40.95 | $55.59 | 2,220 | — | — |
| 2007-03-28 | $40.75 | $55.31 | 3,380 | — | — |
| 2007-03-27 | $42.55 | $57.76 | 8,820 | — | — |
| 2007-03-26 | $45.35 | $61.56 | 720 | — | — |
| 2007-03-23 | $45.20 | $61.36 | 360 | — | — |
| 2007-03-22 | $44.30 | $60.13 | 580 | — | — |
| 2007-03-21 | $44.25 | $60.07 | 2,500 | — | — |
| 2007-03-20 | $43.75 | $59.39 | 2,180 | — | — |
| 2007-03-19 | $43.50 | $59.05 | 1,120 | — | — |
| 2007-03-16 | $43.50 | $59.05 | 740 | — | — |
| 2007-03-15 | $42.80 | $58.10 | 800 | — | — |
| 2007-03-14 | $42.55 | $57.76 | 3,780 | — | — |
| 2007-03-13 | $42.75 | $58.03 | 2,380 | — | — |
| 2007-03-12 | $44.55 | $60.47 | 1,500 | — | — |
| 2007-03-09 | $43.15 | $58.57 | 1,480 | — | — |
| 2007-03-08 | $43.20 | $58.64 | 2,480 | — | — |
| 2007-03-07 | $41.45 | $56.27 | 1,860 | — | — |
| 2007-03-06 | $43.00 | $58.37 | 2,420 | — | — |
| 2007-03-05 | $42.90 | $58.23 | 3,500 | — | — |
| 2007-03-02 | $43.55 | $59.12 | 2,100 | — | — |
| 2007-03-01 | $43.75 | $59.39 | 4,640 | — | — |
| 2007-02-28 | $43.75 | $59.39 | 3,920 | — | — |
| 2007-02-27 | $44.10 | $59.86 | 1,380 | — | — |
| 2007-02-26 | $44.00 | $59.73 | 600 | — | — |
| 2007-02-23 | $43.00 | $58.37 | 1,320 | — | — |
| 2007-02-22 | $43.80 | $59.46 | 5,900 | — | — |
| 2007-02-21 | $43.00 | $58.37 | 2,000 | — | — |
| 2007-02-20 | $44.50 | $60.41 | 2,700 | — | — |
| 2007-02-16 | $45.00 | $61.08 | 1,280 | — | — |
| 2007-02-15 | $45.45 | $61.69 | 780 | — | — |
| 2007-02-14 | $45.25 | $61.42 | 7,380 | — | — |
| 2007-02-13 | $46.10 | $62.58 | 2,040 | — | — |
| 2007-02-12 | $45.50 | $61.76 | 2,340 | — | — |
| 2007-02-09 | $47.50 | $64.48 | 1,720 | — | — |
| 2007-02-08 | $46.85 | $63.60 | 540 | — | — |
| 2007-02-07 | $46.45 | $63.05 | 3,180 | — | — |
| 2007-02-06 | $47.05 | $63.87 | 2,340 | — | — |
| 2007-02-05 | $47.40 | $64.34 | 4,040 | — | — |
| 2007-02-02 | $47.35 | $64.27 | 1,880 | — | — |
| 2007-02-01 | $47.15 | $64.00 | 4,740 | — | — |
| 2007-01-31 | $45.30 | $61.49 | 1,300 | — | — |
| 2007-01-30 | $45.30 | $61.49 | 2,260 | — | — |
| 2007-01-29 | $45.55 | $61.83 | 5,640 | — | — |
| 2007-01-26 | $45.55 | $61.83 | 7,660 | — | — |
| 2007-01-25 | $45.40 | $61.63 | 4,980 | — | — |
| 2007-01-24 | $46.45 | $63.05 | 1,460 | — | — |
| 2007-01-23 | $46.05 | $62.51 | 1,740 | — | — |
| 2007-01-22 | $46.65 | $63.32 | 2,960 | — | — |
| 2007-01-19 | $45.50 | $61.76 | 4,260 | — | — |
| 2007-01-18 | $48.00 | $65.16 | 11,160 | — | — |
| 2007-01-17 | $44.50 | $60.41 | 4,660 | — | — |
| 2007-01-16 | $42.15 | $57.22 | 1,900 | — | — |
| 2007-01-12 | $43.10 | $58.50 | 1,340 | — | — |
| 2007-01-11 | $42.90 | $58.23 | 3,360 | — | — |
| 2007-01-10 | $42.40 | $57.55 | 4,800 | — | — |
| 2007-01-09 | $44.10 | $59.86 | 3,060 | — | — |
| 2007-01-08 | $44.45 | $60.34 | 3,160 | — | — |
| 2007-01-05 | $44.05 | $59.79 | 1,420 | — | — |
| 2007-01-04 | $43.80 | $59.46 | 7,660 | — | — |
| 2007-01-03 | $43.80 | $59.46 | 10,100 | — | — |