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
- 1994-10-18 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 | $26.18 | $70.77 | 1,499,599 | — | — |
| 2007-12-28 | $25.98 | $70.22 | 1,816,526 | — | — |
| 2007-12-27 | $27.34 | $73.56 | 766,776 | — | — |
| 2007-12-26 | $27.99 | $75.30 | 563,162 | — | — |
| 2007-12-24 | $28.32 | $76.19 | 407,124 | — | — |
| 2007-12-21 | $27.62 | $74.29 | 1,457,287 | — | — |
| 2007-12-20 | $26.92 | $72.41 | 682,668 | — | — |
| 2007-12-19 | $26.64 | $71.65 | 642,007 | — | — |
| 2007-12-18 | $26.40 | $71.00 | 1,087,522 | — | — |
| 2007-12-17 | $25.99 | $69.91 | 1,180,402 | — | — |
| 2007-12-14 | $26.55 | $71.42 | 970,493 | — | — |
| 2007-12-13 | $27.07 | $72.83 | 1,475,450 | — | — |
| 2007-12-12 | $27.03 | $72.72 | 1,700,426 | — | — |
| 2007-12-11 | $26.83 | $72.18 | 1,916,011 | — | — |
| 2007-12-10 | $28.50 | $76.66 | 619,613 | — | — |
| 2007-12-07 | $27.80 | $74.78 | 1,021,886 | — | — |
| 2007-12-06 | $28.51 | $76.68 | 866,570 | — | — |
| 2007-12-05 | $27.44 | $73.82 | 1,007,026 | — | — |
| 2007-12-04 | $26.73 | $71.91 | 827,045 | — | — |
| 2007-12-03 | $27.37 | $73.64 | 686,383 | — | — |
| 2007-11-30 | $27.62 | $74.29 | 1,213,942 | — | — |
| 2007-11-29 | $27.70 | $74.52 | 910,430 | — | — |
| 2007-11-28 | $28.16 | $75.39 | 1,687,217 | — | — |
| 2007-11-27 | $27.32 | $73.13 | 1,346,966 | — | — |
| 2007-11-26 | $26.76 | $71.66 | 1,164,922 | — | — |
| 2007-11-23 | $28.28 | $75.73 | 330,034 | — | — |
| 2007-11-21 | $27.67 | $74.09 | 1,621,478 | — | — |
| 2007-11-20 | $27.28 | $73.03 | 1,557,082 | — | — |
| 2007-11-19 | $27.83 | $74.51 | 1,416,420 | — | — |
| 2007-11-16 | $28.75 | $76.97 | 1,391,962 | — | — |
| 2007-11-15 | $28.72 | $76.90 | 1,734,586 | — | — |
| 2007-11-14 | $28.80 | $77.10 | 2,170,606 | — | — |
| 2007-11-13 | $29.51 | $79.00 | 13,089,888 | — | — |
| 2007-11-12 | $27.94 | $74.80 | 1,691,345 | — | — |
| 2007-11-09 | $28.15 | $75.37 | 2,307,346 | — | — |
| 2007-11-08 | $26.41 | $70.70 | 1,065,746 | — | — |
| 2007-11-07 | $26.09 | $69.87 | 756,146 | — | — |
| 2007-11-06 | $27.03 | $72.38 | 514,246 | — | — |
| 2007-11-05 | $26.63 | $71.29 | 787,519 | — | — |
| 2007-11-02 | $27.21 | $72.85 | 814,867 | — | — |
| 2007-11-01 | $27.66 | $74.04 | 998,254 | — | — |
| 2007-10-31 | $28.62 | $76.64 | 943,867 | — | — |
| 2007-10-30 | $28.21 | $75.52 | 570,799 | — | — |
| 2007-10-29 | $27.86 | $74.23 | 517,961 | — | — |
| 2007-10-26 | $28.53 | $76.02 | 518,064 | — | — |
| 2007-10-25 | $27.84 | $74.18 | 835,817 | — | — |
| 2007-10-24 | $27.76 | $73.98 | 742,834 | — | — |
| 2007-10-23 | $27.74 | $73.93 | 586,073 | — | — |
| 2007-10-22 | $27.28 | $72.69 | 626,527 | — | — |
| 2007-10-19 | $26.61 | $70.90 | 947,066 | — | — |
| 2007-10-18 | $27.37 | $72.94 | 475,958 | — | — |
| 2007-10-17 | $27.18 | $72.43 | 521,366 | — | — |
| 2007-10-16 | $27.06 | $72.12 | 529,829 | — | — |
| 2007-10-15 | $27.46 | $73.18 | 709,810 | — | — |
| 2007-10-12 | $28.07 | $74.80 | 328,486 | — | — |
| 2007-10-11 | $28.11 | $74.91 | 819,614 | — | — |
| 2007-10-10 | $28.69 | $76.46 | 489,374 | — | — |
| 2007-10-09 | $28.86 | $76.89 | 462,542 | — | — |
| 2007-10-08 | $28.85 | $76.87 | 412,078 | — | — |
| 2007-10-05 | $29.17 | $77.72 | 743,246 | — | — |
| 2007-10-04 | $28.42 | $75.73 | 404,544 | — | — |
| 2007-10-03 | $28.30 | $75.42 | 535,402 | — | — |
| 2007-10-02 | $28.22 | $75.19 | 519,096 | — | — |
| 2007-10-01 | $27.89 | $74.31 | 635,299 | — | — |
| 2007-09-28 | $27.08 | $72.17 | 598,870 | — | — |
| 2007-09-27 | $27.86 | $74.23 | 356,143 | — | — |
| 2007-09-26 | $27.85 | $73.86 | 424,565 | — | — |
| 2007-09-25 | $27.37 | $72.60 | 344,585 | — | — |
| 2007-09-24 | $27.90 | $73.99 | 381,530 | — | — |
| 2007-09-21 | $27.37 | $72.60 | 697,219 | — | — |
| 2007-09-20 | $27.42 | $72.73 | 515,587 | — | — |
| 2007-09-19 | $28.28 | $74.99 | 937,778 | — | — |
| 2007-09-18 | $27.46 | $72.83 | 777,302 | — | — |
| 2007-09-17 | $26.23 | $69.57 | 1,024,363 | — | — |
| 2007-09-14 | $26.56 | $70.44 | 445,514 | — | — |
| 2007-09-13 | $26.32 | $69.80 | 605,990 | — | — |
| 2007-09-12 | $26.01 | $68.98 | 497,218 | — | — |
| 2007-09-11 | $25.89 | $68.67 | 455,525 | — | — |
| 2007-09-10 | $25.36 | $67.25 | 667,085 | — | — |
| 2007-09-07 | $25.49 | $67.61 | 656,558 | — | — |
| 2007-09-06 | $25.86 | $68.59 | 782,256 | — | — |
| 2007-09-05 | $25.94 | $68.80 | 581,738 | — | — |
| 2007-09-04 | $26.50 | $70.29 | 643,762 | — | — |
| 2007-08-31 | $26.16 | $69.39 | 852,535 | — | — |
| 2007-08-30 | $26.23 | $69.57 | 647,786 | — | — |
| 2007-08-29 | $26.37 | $69.58 | 869,460 | — | — |
| 2007-08-28 | $25.41 | $67.05 | 696,394 | — | — |
| 2007-08-27 | $26.26 | $69.30 | 531,583 | — | — |
| 2007-08-24 | $26.77 | $70.65 | 522,295 | — | — |
| 2007-08-23 | $26.40 | $69.65 | 938,707 | — | — |
| 2007-08-22 | $27.32 | $72.08 | 952,123 | — | — |
| 2007-08-21 | $27.19 | $71.75 | 988,553 | — | — |
| 2007-08-20 | $27.28 | $71.98 | 1,120,133 | — | — |
| 2007-08-17 | $27.21 | $71.80 | 2,131,390 | — | — |
| 2007-08-16 | $25.79 | $68.07 | 1,476,792 | — | — |
| 2007-08-15 | $24.22 | $63.93 | 984,941 | — | — |
| 2007-08-14 | $24.36 | $64.28 | 859,553 | — | — |
| 2007-08-13 | $25.29 | $66.74 | 1,411,570 | — | — |
| 2007-08-10 | $25.93 | $68.43 | 1,283,189 | — | — |
| 2007-08-09 | $26.55 | $70.06 | 1,575,761 | — | — |
| 2007-08-08 | $26.69 | $70.42 | 1,717,145 | — | — |
| 2007-08-07 | $25.31 | $66.79 | 1,612,706 | — | — |
| 2007-08-06 | $24.55 | $64.79 | 1,791,242 | — | — |
| 2007-08-03 | $23.02 | $60.75 | 1,554,914 | — | — |
| 2007-08-02 | $23.50 | $62.01 | 1,217,347 | — | — |
| 2007-08-01 | $22.98 | $60.65 | 1,593,202 | — | — |
| 2007-07-31 | $22.74 | $60.01 | 1,266,161 | — | — |
| 2007-07-30 | $22.86 | $60.32 | 1,144,798 | — | — |
| 2007-07-27 | $22.77 | $59.76 | 2,080,409 | — | — |
| 2007-07-26 | $23.22 | $60.93 | 2,108,686 | — | — |
| 2007-07-25 | $23.27 | $61.06 | 1,391,446 | — | — |
| 2007-07-24 | $22.81 | $59.86 | 1,208,162 | — | — |
| 2007-07-23 | $23.53 | $61.75 | 662,131 | — | — |
| 2007-07-20 | $23.90 | $62.71 | 950,782 | — | — |
| 2007-07-19 | $24.59 | $64.54 | 615,278 | — | — |
| 2007-07-18 | $24.44 | $64.14 | 1,124,674 | — | — |
| 2007-07-17 | $24.34 | $63.88 | 564,710 | — | — |
| 2007-07-16 | $24.38 | $63.98 | 729,624 | — | — |
| 2007-07-13 | $24.83 | $65.15 | 497,837 | — | — |
| 2007-07-12 | $24.78 | $65.03 | 493,606 | — | — |
| 2007-07-11 | $24.30 | $63.78 | 879,986 | — | — |
| 2007-07-10 | $24.27 | $63.70 | 790,615 | — | — |
| 2007-07-09 | $25.08 | $65.82 | 352,428 | — | — |
| 2007-07-06 | $25.20 | $66.15 | 390,302 | — | — |
| 2007-07-05 | $25.32 | $66.45 | 470,282 | — | — |
| 2007-07-03 | $25.02 | $65.66 | 278,021 | — | — |
| 2007-07-02 | $25.24 | $66.25 | 638,911 | — | — |
| 2007-06-29 | $24.41 | $64.06 | 859,037 | — | — |
| 2007-06-28 | $24.56 | $64.47 | 591,749 | — | — |
| 2007-06-27 | $24.90 | $65.03 | 843,970 | — | — |
| 2007-06-26 | $24.22 | $63.24 | 771,626 | — | — |
| 2007-06-25 | $24.22 | $63.24 | 875,239 | — | — |
| 2007-06-22 | $24.54 | $64.10 | 960,586 | — | — |
| 2007-06-21 | $24.51 | $63.99 | 988,140 | — | — |
| 2007-06-20 | $24.45 | $63.84 | 902,174 | — | — |
| 2007-06-19 | $25.34 | $66.17 | 522,914 | — | — |
| 2007-06-18 | $25.11 | $65.56 | 553,978 | — | — |
| 2007-06-15 | $25.61 | $66.88 | 1,066,262 | — | — |
| 2007-06-14 | $24.92 | $65.08 | 1,202,177 | — | — |
| 2007-06-13 | $25.21 | $65.84 | 743,762 | — | — |
| 2007-06-12 | $24.60 | $64.25 | 1,212,703 | — | — |
| 2007-06-11 | $25.20 | $65.82 | 584,525 | — | — |
| 2007-06-08 | $25.72 | $67.16 | 606,816 | — | — |
| 2007-06-07 | $25.22 | $65.87 | 836,333 | — | — |
| 2007-06-06 | $26.00 | $67.89 | 597,218 | — | — |
| 2007-06-05 | $25.96 | $67.79 | 864,094 | — | — |
| 2007-06-04 | $26.67 | $69.64 | 494,122 | — | — |
| 2007-06-01 | $26.59 | $69.43 | 1,182,362 | — | — |
| 2007-05-31 | $26.57 | $69.38 | 737,261 | — | — |
| 2007-05-30 | $26.84 | $70.09 | 625,082 | — | — |
| 2007-05-29 | $26.34 | $68.46 | 945,931 | — | — |
| 2007-05-25 | $25.78 | $67.02 | 539,220 | — | — |
| 2007-05-24 | $25.57 | $66.47 | 852,226 | — | — |
| 2007-05-23 | $26.05 | $67.70 | 590,407 | — | — |
| 2007-05-22 | $26.29 | $68.33 | 609,396 | — | — |
| 2007-05-21 | $25.89 | $67.30 | 766,879 | — | — |
| 2007-05-18 | $25.73 | $66.87 | 1,178,647 | — | — |
| 2007-05-17 | $26.31 | $68.38 | 830,863 | — | — |
| 2007-05-16 | $26.74 | $69.51 | 744,278 | — | — |
| 2007-05-15 | $26.47 | $68.81 | 576,785 | — | — |
| 2007-05-14 | $26.98 | $70.12 | 450,468 | — | — |
| 2007-05-11 | $27.37 | $71.15 | 295,462 | — | — |
| 2007-05-10 | $27.03 | $70.24 | 510,118 | — | — |
| 2007-05-09 | $27.66 | $71.88 | 408,672 | — | — |
| 2007-05-08 | $27.36 | $71.13 | 504,132 | — | — |
| 2007-05-07 | $27.37 | $71.15 | 312,902 | — | — |
| 2007-05-04 | $27.47 | $71.40 | 596,909 | — | — |
| 2007-05-03 | $27.31 | $70.97 | 347,474 | — | — |
| 2007-05-02 | $27.13 | $70.52 | 468,322 | — | — |
| 2007-05-01 | $27.04 | $70.29 | 553,978 | — | — |
| 2007-04-30 | $27.03 | $70.27 | 555,216 | — | — |
| 2007-04-27 | $27.66 | $71.91 | 463,987 | — | — |
| 2007-04-26 | $27.75 | $71.81 | 320,539 | — | — |
| 2007-04-25 | $27.81 | $71.96 | 329,518 | — | — |
| 2007-04-24 | $27.81 | $71.96 | 430,860 | — | — |
| 2007-04-23 | $28.02 | $72.51 | 737,983 | — | — |
| 2007-04-20 | $27.47 | $71.09 | 375,854 | — | — |
| 2007-04-19 | $27.19 | $70.36 | 355,111 | — | — |
| 2007-04-18 | $27.48 | $71.11 | 570,386 | — | — |
| 2007-04-17 | $27.68 | $71.64 | 373,687 | — | — |
| 2007-04-16 | $27.27 | $70.56 | 327,557 | — | — |
| 2007-04-13 | $27.13 | $70.21 | 931,896 | — | — |
| 2007-04-12 | $26.79 | $69.33 | 342,727 | — | — |
| 2007-04-11 | $26.87 | $69.53 | 511,769 | — | — |
| 2007-04-10 | $27.26 | $70.53 | 232,200 | — | — |
| 2007-04-09 | $27.12 | $70.18 | 372,965 | — | — |
| 2007-04-05 | $27.22 | $70.43 | 400,932 | — | — |
| 2007-04-04 | $27.40 | $70.91 | 329,827 | — | — |
| 2007-04-03 | $27.68 | $71.64 | 354,492 | — | — |
| 2007-04-02 | $27.50 | $71.16 | 438,394 | — | — |
| 2007-03-30 | $27.33 | $70.71 | 553,978 | — | — |
| 2007-03-29 | $27.19 | $70.36 | 461,201 | — | — |
| 2007-03-28 | $26.95 | $69.41 | 1,184,220 | — | — |
| 2007-03-27 | $27.00 | $69.54 | 440,664 | — | — |
| 2007-03-26 | $27.21 | $70.09 | 498,353 | — | — |
| 2007-03-23 | $27.57 | $71.01 | 279,878 | — | — |
| 2007-03-22 | $27.66 | $71.26 | 354,802 | — | — |
| 2007-03-21 | $27.76 | $71.51 | 471,727 | — | — |
| 2007-03-20 | $27.24 | $70.16 | 422,294 | — | — |
| 2007-03-19 | $26.97 | $69.46 | 385,349 | — | — |
| 2007-03-16 | $26.71 | $68.79 | 913,733 | — | — |
| 2007-03-15 | $27.15 | $69.94 | 512,491 | — | — |
| 2007-03-14 | $26.80 | $69.04 | 837,158 | — | — |
| 2007-03-13 | $26.48 | $68.22 | 978,955 | — | — |
| 2007-03-12 | $26.91 | $69.31 | 393,192 | — | — |
| 2007-03-09 | $26.72 | $68.81 | 612,182 | — | — |
| 2007-03-08 | $26.38 | $67.94 | 765,641 | — | — |
| 2007-03-07 | $25.89 | $66.69 | 784,114 | — | — |
| 2007-03-06 | $26.22 | $67.54 | 874,620 | — | — |
| 2007-03-05 | $25.26 | $65.07 | 1,004,549 | — | — |
| 2007-03-02 | $26.35 | $67.87 | 941,081 | — | — |
| 2007-03-01 | $26.71 | $68.79 | 797,117 | — | — |
| 2007-02-28 | $26.66 | $68.66 | 799,181 | — | — |
| 2007-02-27 | $26.61 | $68.54 | 932,309 | — | — |
| 2007-02-26 | $27.78 | $71.25 | 654,701 | — | — |
| 2007-02-23 | $27.97 | $71.74 | 416,618 | — | — |
| 2007-02-22 | $28.28 | $72.54 | 587,414 | — | — |
| 2007-02-21 | $28.56 | $73.23 | 426,422 | — | — |
| 2007-02-20 | $28.66 | $73.51 | 613,730 | — | — |
| 2007-02-16 | $28.20 | $72.31 | 583,699 | — | — |
| 2007-02-15 | $28.21 | $72.34 | 454,080 | — | — |
| 2007-02-14 | $27.85 | $71.42 | 552,223 | — | — |
| 2007-02-13 | $28.19 | $72.29 | 586,382 | — | — |
| 2007-02-12 | $27.77 | $71.22 | 702,689 | — | — |
| 2007-02-09 | $28.20 | $72.31 | 1,088,657 | — | — |
| 2007-02-08 | $28.87 | $74.03 | 641,182 | — | — |
| 2007-02-07 | $29.25 | $75.02 | 530,035 | — | — |
| 2007-02-06 | $28.59 | $73.31 | 377,815 | — | — |
| 2007-02-05 | $28.21 | $72.34 | 390,509 | — | — |
| 2007-02-02 | $28.10 | $72.07 | 338,290 | — | — |
| 2007-02-01 | $28.10 | $72.07 | 321,365 | — | — |
| 2007-01-31 | $27.89 | $71.52 | 424,668 | — | — |
| 2007-01-30 | $27.78 | $71.25 | 266,153 | — | — |
| 2007-01-29 | $27.76 | $70.88 | 347,784 | — | — |
| 2007-01-26 | $27.58 | $70.41 | 319,404 | — | — |
| 2007-01-25 | $27.58 | $70.41 | 548,405 | — | — |
| 2007-01-24 | $27.57 | $70.39 | 350,674 | — | — |
| 2007-01-23 | $27.09 | $69.18 | 302,273 | — | — |
| 2007-01-22 | $26.93 | $68.75 | 385,142 | — | — |
| 2007-01-19 | $27.31 | $69.72 | 344,378 | — | — |
| 2007-01-18 | $26.99 | $68.90 | 444,173 | — | — |
| 2007-01-17 | $27.07 | $69.13 | 329,621 | — | — |
| 2007-01-16 | $27.17 | $69.37 | 463,368 | — | — |
| 2007-01-12 | $26.89 | $68.66 | 257,897 | — | — |
| 2007-01-11 | $26.86 | $68.58 | 334,368 | — | — |
| 2007-01-10 | $26.57 | $67.84 | 389,167 | — | — |
| 2007-01-09 | $26.45 | $67.54 | 378,331 | — | — |
| 2007-01-08 | $26.18 | $66.85 | 470,386 | — | — |
| 2007-01-05 | $26.25 | $67.02 | 604,339 | — | — |
| 2007-01-04 | $27.06 | $69.10 | 472,037 | — | — |
| 2007-01-03 | $26.86 | $68.58 | 557,590 | — | — |