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
- 1999-05-13 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 | $30.00 | $33.88 | 1,100 | — | — |
| 2007-12-28 | $30.00 | $33.88 | 800 | — | — |
| 2007-12-27 | $30.00 | $33.88 | 0 | — | — |
| 2007-12-26 | $30.00 | $33.88 | 0 | — | — |
| 2007-12-24 | $30.00 | $33.88 | 500 | — | — |
| 2007-12-21 | $30.75 | $34.72 | 0 | — | — |
| 2007-12-20 | $30.75 | $34.72 | 400 | — | — |
| 2007-12-19 | $30.00 | $33.88 | 500 | — | — |
| 2007-12-18 | $30.00 | $33.88 | 1,400 | — | — |
| 2007-12-17 | $32.10 | $36.25 | 300 | — | — |
| 2007-12-14 | $31.50 | $35.57 | 0 | — | — |
| 2007-12-13 | $31.50 | $35.57 | 5,100 | — | — |
| 2007-12-12 | $31.50 | $35.57 | 0 | — | — |
| 2007-12-11 | $31.50 | $35.57 | 200 | — | — |
| 2007-12-10 | $33.25 | $37.54 | 0 | — | — |
| 2007-12-07 | $33.25 | $37.54 | 800 | — | — |
| 2007-12-06 | $32.50 | $36.70 | 1,400 | — | — |
| 2007-12-05 | $32.50 | $36.70 | 200 | — | — |
| 2007-12-04 | $33.00 | $37.26 | 700 | — | — |
| 2007-12-03 | $31.50 | $35.57 | 2,300 | — | — |
| 2007-11-30 | $31.50 | $35.57 | 300 | — | — |
| 2007-11-29 | $32.00 | $36.13 | 700 | — | — |
| 2007-11-28 | $32.00 | $36.13 | 800 | — | — |
| 2007-11-27 | $31.70 | $35.79 | 0 | — | — |
| 2007-11-26 | $31.70 | $35.79 | 6,700 | — | — |
| 2007-11-23 | $34.00 | $38.39 | 900 | — | — |
| 2007-11-21 | $32.00 | $36.13 | 1,100 | — | — |
| 2007-11-20 | $31.75 | $35.85 | 0 | — | — |
| 2007-11-19 | $31.75 | $35.85 | 12,600 | — | — |
| 2007-11-16 | $31.50 | $35.57 | 0 | — | — |
| 2007-11-15 | $31.50 | $35.57 | 0 | — | — |
| 2007-11-14 | $31.50 | $35.57 | 0 | — | — |
| 2007-11-13 | $31.50 | $35.57 | 2,300 | — | — |
| 2007-11-12 | $31.50 | $35.57 | 15,400 | — | — |
| 2007-11-09 | $32.00 | $36.13 | 200 | — | — |
| 2007-11-08 | $32.00 | $36.13 | 900 | — | — |
| 2007-11-07 | $32.00 | $36.13 | 1,900 | — | — |
| 2007-11-06 | $31.50 | $35.57 | 6,400 | — | — |
| 2007-11-05 | $31.50 | $35.57 | 3,000 | — | — |
| 2007-11-02 | $32.00 | $36.13 | 300 | — | — |
| 2007-11-01 | $32.00 | $36.13 | 400 | — | — |
| 2007-10-31 | $31.75 | $35.61 | 0 | — | — |
| 2007-10-30 | $31.75 | $35.61 | 1,100 | — | — |
| 2007-10-29 | $31.50 | $35.33 | 0 | — | — |
| 2007-10-26 | $31.50 | $35.33 | 600 | — | — |
| 2007-10-25 | $31.50 | $35.33 | 0 | — | — |
| 2007-10-24 | $31.50 | $35.33 | 300 | — | — |
| 2007-10-23 | $31.50 | $35.33 | 0 | — | — |
| 2007-10-22 | $31.50 | $35.33 | 1,200 | — | — |
| 2007-10-19 | $31.50 | $35.33 | 200 | — | — |
| 2007-10-18 | $31.50 | $35.33 | 200 | — | — |
| 2007-10-17 | $31.50 | $35.33 | 0 | — | — |
| 2007-10-16 | $31.50 | $35.33 | 500 | — | — |
| 2007-10-15 | $32.00 | $35.89 | 0 | — | — |
| 2007-10-12 | $32.00 | $35.89 | 600 | — | — |
| 2007-10-11 | $31.25 | $35.05 | 300 | — | — |
| 2007-10-10 | $31.25 | $35.05 | 1,100 | — | — |
| 2007-10-09 | $31.25 | $35.05 | 0 | — | — |
| 2007-10-08 | $31.25 | $35.05 | 0 | — | — |
| 2007-10-05 | $31.25 | $35.05 | 800 | — | — |
| 2007-10-04 | $31.25 | $35.05 | 800 | — | — |
| 2007-10-03 | $31.38 | $35.20 | 1,800 | — | — |
| 2007-10-02 | $31.45 | $35.28 | 400 | — | — |
| 2007-10-01 | $31.45 | $35.28 | 300 | — | — |
| 2007-09-28 | $31.74 | $35.60 | 300 | — | — |
| 2007-09-27 | $31.45 | $35.28 | 0 | — | — |
| 2007-09-26 | $31.45 | $35.28 | 1,000 | — | — |
| 2007-09-25 | $31.45 | $35.28 | 300 | — | — |
| 2007-09-24 | $31.45 | $35.28 | 200 | — | — |
| 2007-09-21 | $31.40 | $35.22 | 300 | — | — |
| 2007-09-20 | $31.75 | $35.61 | 0 | — | — |
| 2007-09-19 | $31.75 | $35.61 | 400 | — | — |
| 2007-09-18 | $32.00 | $35.89 | 0 | — | — |
| 2007-09-17 | $32.00 | $35.89 | 0 | — | — |
| 2007-09-14 | $32.00 | $35.89 | 100 | — | — |
| 2007-09-13 | $31.22 | $35.02 | 0 | — | — |
| 2007-09-12 | $31.22 | $35.02 | 0 | — | — |
| 2007-09-11 | $31.22 | $35.02 | 0 | — | — |
| 2007-09-10 | $31.22 | $35.02 | 1,000 | — | — |
| 2007-09-07 | $31.23 | $35.03 | 800 | — | — |
| 2007-09-06 | $33.00 | $37.02 | 300 | — | — |
| 2007-09-05 | $31.50 | $35.33 | 800 | — | — |
| 2007-09-04 | $31.31 | $35.12 | 0 | — | — |
| 2007-08-31 | $31.31 | $35.12 | 0 | — | — |
| 2007-08-30 | $31.31 | $35.12 | 0 | — | — |
| 2007-08-29 | $31.31 | $35.12 | 0 | — | — |
| 2007-08-28 | $31.31 | $35.12 | 300 | — | — |
| 2007-08-27 | $33.00 | $37.02 | 0 | — | — |
| 2007-08-24 | $33.00 | $37.02 | 500 | — | — |
| 2007-08-23 | $31.06 | $34.84 | 1,100 | — | — |
| 2007-08-22 | $31.05 | $34.83 | 300 | — | — |
| 2007-08-21 | $32.00 | $35.89 | 900 | — | — |
| 2007-08-20 | $31.05 | $34.83 | 200 | — | — |
| 2007-08-17 | $31.01 | $34.78 | 0 | — | — |
| 2007-08-16 | $31.01 | $34.78 | 0 | — | — |
| 2007-08-15 | $31.01 | $34.78 | 0 | — | — |
| 2007-08-14 | $31.01 | $34.78 | 200 | — | — |
| 2007-08-13 | $30.21 | $33.89 | 800 | — | — |
| 2007-08-10 | $30.25 | $33.93 | 100 | — | — |
| 2007-08-09 | $31.00 | $34.77 | 800 | — | — |
| 2007-08-08 | $31.50 | $35.33 | 5,700 | — | — |
| 2007-08-07 | $30.10 | $33.53 | 600 | — | — |
| 2007-08-06 | $30.50 | $33.97 | 1,300 | — | — |
| 2007-08-03 | $30.50 | $33.97 | 0 | — | — |
| 2007-08-02 | $30.50 | $33.97 | 600 | — | — |
| 2007-08-01 | $30.50 | $33.97 | 2,500 | — | — |
| 2007-07-31 | $30.00 | $33.42 | 3,300 | — | — |
| 2007-07-30 | $29.00 | $32.30 | 700 | — | — |
| 2007-07-27 | $29.00 | $32.30 | 1,500 | — | — |
| 2007-07-26 | $29.50 | $32.86 | 0 | — | — |
| 2007-07-25 | $29.50 | $32.86 | 6,700 | — | — |
| 2007-07-24 | $29.55 | $32.92 | 0 | — | — |
| 2007-07-23 | $29.55 | $32.92 | 0 | — | — |
| 2007-07-20 | $29.55 | $32.92 | 0 | — | — |
| 2007-07-19 | $29.55 | $32.92 | 700 | — | — |
| 2007-07-18 | $29.30 | $32.64 | 200 | — | — |
| 2007-07-17 | $30.00 | $33.42 | 500 | — | — |
| 2007-07-16 | $29.45 | $32.80 | 1,700 | — | — |
| 2007-07-13 | $29.05 | $32.36 | 2,600 | — | — |
| 2007-07-12 | $28.75 | $32.02 | 3,000 | — | — |
| 2007-07-11 | $28.65 | $31.91 | 2,800 | — | — |
| 2007-07-10 | $28.10 | $31.30 | 4,200 | — | — |
| 2007-07-09 | $30.50 | $33.97 | 1,700 | — | — |
| 2007-07-06 | $30.90 | $34.42 | 1,000 | — | — |
| 2007-07-05 | $30.90 | $34.42 | 2,200 | — | — |
| 2007-07-03 | $30.54 | $34.02 | 900 | — | — |
| 2007-07-02 | $32.70 | $36.42 | 1,000 | — | — |
| 2007-06-29 | $32.78 | $36.51 | 300 | — | — |
| 2007-06-28 | $32.41 | $36.10 | 800 | — | — |
| 2007-06-27 | $31.03 | $34.56 | 900 | — | — |
| 2007-06-26 | $32.00 | $35.64 | 1,100 | — | — |
| 2007-06-25 | $33.50 | $37.31 | 300 | — | — |
| 2007-06-22 | $33.17 | $36.95 | 0 | — | — |
| 2007-06-21 | $33.17 | $36.95 | 0 | — | — |
| 2007-06-20 | $33.17 | $36.95 | 0 | — | — |
| 2007-06-19 | $33.17 | $36.95 | 0 | — | — |
| 2007-06-18 | $33.17 | $36.95 | 2,200 | — | — |
| 2007-06-15 | $33.50 | $37.31 | 1,300 | — | — |
| 2007-06-14 | $33.10 | $36.87 | 200 | — | — |
| 2007-06-13 | $33.50 | $37.31 | 2,100 | — | — |
| 2007-06-12 | $33.25 | $37.04 | 1,000 | — | — |
| 2007-06-11 | $33.50 | $37.31 | 0 | — | — |
| 2007-06-08 | $33.50 | $37.31 | 0 | — | — |
| 2007-06-07 | $33.50 | $37.31 | 300 | — | — |
| 2007-06-06 | $33.50 | $37.31 | 400 | — | — |
| 2007-06-05 | $33.50 | $37.31 | 1,100 | — | — |
| 2007-06-04 | $33.25 | $37.04 | 0 | — | — |
| 2007-06-01 | $33.25 | $37.04 | 3,700 | — | — |
| 2007-05-31 | $33.35 | $37.15 | 10,100 | — | — |
| 2007-05-30 | $33.35 | $37.15 | 2,000 | — | — |
| 2007-05-29 | $35.60 | $39.65 | 200 | — | — |
| 2007-05-25 | $35.50 | $39.54 | 700 | — | — |
| 2007-05-24 | $33.81 | $37.66 | 0 | — | — |
| 2007-05-23 | $33.81 | $37.66 | 200 | — | — |
| 2007-05-22 | $33.81 | $37.66 | 0 | — | — |
| 2007-05-21 | $33.81 | $37.66 | 0 | — | — |
| 2007-05-18 | $33.81 | $37.66 | 0 | — | — |
| 2007-05-17 | $33.81 | $37.66 | 315 | — | — |
| 2007-05-16 | $33.81 | $37.66 | 0 | — | — |
| 2007-05-15 | $33.81 | $37.66 | 0 | — | — |
| 2007-05-14 | $33.81 | $37.66 | 0 | — | — |
| 2007-05-11 | $33.81 | $37.66 | 0 | — | — |
| 2007-05-10 | $33.81 | $37.66 | 1,050 | — | — |
| 2007-05-09 | $33.81 | $37.66 | 420 | — | — |
| 2007-05-08 | $33.10 | $36.64 | 105 | — | — |
| 2007-05-07 | $32.76 | $36.27 | 0 | — | — |
| 2007-05-04 | $32.76 | $36.27 | 0 | — | — |
| 2007-05-03 | $32.76 | $36.27 | 1,575 | — | — |
| 2007-05-02 | $32.76 | $36.27 | 3,675 | — | — |
| 2007-05-01 | $33.81 | $37.43 | 105 | — | — |
| 2007-04-30 | $33.76 | $37.38 | 1,260 | — | — |
| 2007-04-27 | $33.29 | $36.85 | 2,730 | — | — |
| 2007-04-26 | $32.71 | $36.22 | 1,575 | — | — |
| 2007-04-25 | $32.71 | $36.22 | 0 | — | — |
| 2007-04-24 | $32.71 | $36.22 | 525 | — | — |
| 2007-04-23 | $33.10 | $36.64 | 630 | — | — |
| 2007-04-20 | $32.67 | $36.17 | 1,365 | — | — |
| 2007-04-19 | $31.90 | $35.32 | 1,050 | — | — |
| 2007-04-18 | $32.39 | $35.86 | 2,415 | — | — |
| 2007-04-17 | $32.76 | $36.27 | 0 | — | — |
| 2007-04-16 | $32.76 | $36.27 | 0 | — | — |
| 2007-04-13 | $32.76 | $36.27 | 0 | — | — |
| 2007-04-12 | $32.76 | $36.27 | 630 | — | — |
| 2007-04-11 | $32.86 | $36.38 | 0 | — | — |
| 2007-04-10 | $32.86 | $36.38 | 0 | — | — |
| 2007-04-09 | $32.86 | $36.38 | 2,100 | — | — |
| 2007-04-05 | $33.40 | $36.98 | 2,310 | — | — |
| 2007-04-04 | $33.24 | $36.80 | 2,520 | — | — |
| 2007-04-03 | $33.67 | $37.27 | 525 | — | — |
| 2007-04-02 | $33.81 | $37.43 | 210 | — | — |
| 2007-03-30 | $33.81 | $37.43 | 0 | — | — |
| 2007-03-29 | $33.81 | $37.43 | 0 | — | — |
| 2007-03-28 | $33.81 | $37.43 | 1,680 | — | — |
| 2007-03-27 | $33.67 | $37.27 | 210 | — | — |
| 2007-03-26 | $33.67 | $37.27 | 2,940 | — | — |
| 2007-03-23 | $34.29 | $37.96 | 0 | — | — |
| 2007-03-22 | $34.29 | $37.96 | 0 | — | — |
| 2007-03-21 | $34.29 | $37.96 | 0 | — | — |
| 2007-03-20 | $34.29 | $37.96 | 0 | — | — |
| 2007-03-19 | $34.29 | $37.96 | 0 | — | — |
| 2007-03-16 | $34.29 | $37.96 | 735 | — | — |
| 2007-03-15 | $34.29 | $37.96 | 0 | — | — |
| 2007-03-14 | $34.29 | $37.96 | 0 | — | — |
| 2007-03-13 | $34.29 | $37.96 | 630 | — | — |
| 2007-03-12 | $34.29 | $37.96 | 0 | — | — |
| 2007-03-09 | $34.29 | $37.96 | 315 | — | — |
| 2007-03-08 | $34.29 | $37.96 | 210 | — | — |
| 2007-03-07 | $34.33 | $38.01 | 3,570 | — | — |
| 2007-03-06 | $34.29 | $37.96 | 2,415 | — | — |
| 2007-03-05 | $35.13 | $38.90 | 420 | — | — |
| 2007-03-02 | $34.43 | $38.12 | 0 | — | — |
| 2007-03-01 | $34.43 | $38.12 | 1,785 | — | — |
| 2007-02-28 | $34.43 | $38.12 | 945 | — | — |
| 2007-02-27 | $34.43 | $38.12 | 1,155 | — | — |
| 2007-02-26 | $34.43 | $38.12 | 525 | — | — |
| 2007-02-23 | $34.43 | $38.12 | 420 | — | — |
| 2007-02-22 | $34.47 | $38.16 | 630 | — | — |
| 2007-02-21 | $34.43 | $38.12 | 0 | — | — |
| 2007-02-20 | $34.43 | $38.12 | 315 | — | — |
| 2007-02-16 | $34.29 | $37.96 | 0 | — | — |
| 2007-02-15 | $34.29 | $37.96 | 735 | — | — |
| 2007-02-14 | $34.30 | $37.97 | 1,470 | — | — |
| 2007-02-13 | $34.90 | $38.64 | 1,155 | — | — |
| 2007-02-12 | $35.24 | $39.01 | 0 | — | — |
| 2007-02-09 | $35.24 | $39.01 | 0 | — | — |
| 2007-02-08 | $35.24 | $39.01 | 0 | — | — |
| 2007-02-07 | $35.24 | $39.01 | 525 | — | — |
| 2007-02-06 | $34.76 | $38.27 | 210 | — | — |
| 2007-02-05 | $34.76 | $38.27 | 1,365 | — | — |
| 2007-02-02 | $35.00 | $38.53 | 420 | — | — |
| 2007-02-01 | $35.00 | $38.53 | 0 | — | — |
| 2007-01-31 | $35.00 | $38.53 | 210 | — | — |
| 2007-01-30 | $35.00 | $38.53 | 315 | — | — |
| 2007-01-29 | $35.24 | $38.79 | 210 | — | — |
| 2007-01-26 | $35.00 | $38.53 | 0 | — | — |
| 2007-01-25 | $35.00 | $38.53 | 315 | — | — |
| 2007-01-24 | $35.33 | $38.89 | 840 | — | — |
| 2007-01-23 | $35.32 | $38.88 | 0 | — | — |
| 2007-01-22 | $35.32 | $38.88 | 0 | — | — |
| 2007-01-19 | $35.32 | $38.88 | 315 | — | — |
| 2007-01-18 | $35.00 | $38.53 | 210 | — | — |
| 2007-01-17 | $35.51 | $39.09 | 105 | — | — |
| 2007-01-16 | $35.52 | $39.10 | 0 | — | — |
| 2007-01-12 | $35.52 | $39.10 | 210 | — | — |
| 2007-01-11 | $35.24 | $38.79 | 1,155 | — | — |
| 2007-01-10 | $35.24 | $38.79 | 0 | — | — |
| 2007-01-09 | $35.24 | $38.79 | 0 | — | — |
| 2007-01-08 | $35.24 | $38.79 | 210 | — | — |
| 2007-01-05 | $35.24 | $38.79 | 735 | — | — |
| 2007-01-04 | $36.19 | $39.84 | 105 | — | — |
| 2007-01-03 | $35.24 | $38.79 | 735 | — | — |