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
- 1998-11-18 to 2026-09-09
- 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 | $26.00 | $52.26 | 4,078,600 | — | — |
| 2007-12-28 | $26.00 | $52.26 | 493,000 | — | — |
| 2007-12-27 | $26.04 | $52.33 | 512,800 | — | — |
| 2007-12-26 | $26.19 | $52.64 | 377,400 | — | — |
| 2007-12-24 | $25.73 | $51.71 | 301,600 | — | — |
| 2007-12-21 | $25.10 | $50.45 | 613,400 | — | — |
| 2007-12-20 | $24.58 | $49.40 | 519,000 | — | — |
| 2007-12-19 | $24.80 | $49.83 | 435,600 | — | — |
| 2007-12-18 | $24.85 | $49.94 | 466,400 | — | — |
| 2007-12-17 | $24.97 | $50.19 | 1,557,800 | — | — |
| 2007-12-14 | $25.08 | $50.42 | 294,600 | — | — |
| 2007-12-13 | $25.13 | $50.50 | 487,600 | — | — |
| 2007-12-12 | $25.22 | $50.68 | 804,600 | — | — |
| 2007-12-11 | $25.46 | $51.17 | 401,800 | — | — |
| 2007-12-10 | $25.73 | $51.70 | 237,800 | — | — |
| 2007-12-07 | $25.78 | $51.80 | 295,000 | — | — |
| 2007-12-06 | $25.65 | $51.55 | 206,400 | — | — |
| 2007-12-05 | $25.82 | $51.89 | 263,600 | — | — |
| 2007-12-04 | $25.79 | $51.82 | 401,600 | — | — |
| 2007-12-03 | $25.99 | $52.24 | 259,600 | — | — |
| 2007-11-30 | $26.15 | $52.55 | 467,600 | — | — |
| 2007-11-29 | $25.58 | $51.40 | 443,000 | — | — |
| 2007-11-28 | $25.34 | $50.94 | 536,800 | — | — |
| 2007-11-27 | $25.32 | $50.88 | 491,600 | — | — |
| 2007-11-26 | $25.41 | $51.07 | 512,800 | — | — |
| 2007-11-23 | $25.37 | $50.99 | 188,200 | — | — |
| 2007-11-21 | $24.95 | $50.15 | 1,920,000 | — | — |
| 2007-11-20 | $25.30 | $50.85 | 458,200 | — | — |
| 2007-11-19 | $25.40 | $51.04 | 965,200 | — | — |
| 2007-11-16 | $25.50 | $51.24 | 380,600 | — | — |
| 2007-11-15 | $25.45 | $51.14 | 567,200 | — | — |
| 2007-11-14 | $25.68 | $51.62 | 501,000 | — | — |
| 2007-11-13 | $25.90 | $52.06 | 633,400 | — | — |
| 2007-11-12 | $26.00 | $52.27 | 284,000 | — | — |
| 2007-11-09 | $26.25 | $52.76 | 607,000 | — | — |
| 2007-11-08 | $26.61 | $53.47 | 420,200 | — | — |
| 2007-11-07 | $26.80 | $53.85 | 340,400 | — | — |
| 2007-11-06 | $26.86 | $53.98 | 270,800 | — | — |
| 2007-11-05 | $26.82 | $53.89 | 506,200 | — | — |
| 2007-11-02 | $26.96 | $54.18 | 791,400 | — | — |
| 2007-11-01 | $27.42 | $55.12 | 425,000 | — | — |
| 2007-10-31 | $27.58 | $55.43 | 1,713,400 | — | — |
| 2007-10-30 | $27.80 | $55.02 | 743,200 | — | — |
| 2007-10-29 | $27.80 | $55.02 | 435,200 | — | — |
| 2007-10-26 | $27.64 | $54.70 | 837,600 | — | — |
| 2007-10-25 | $27.70 | $54.83 | 400,600 | — | — |
| 2007-10-24 | $27.70 | $54.83 | 1,042,400 | — | — |
| 2007-10-23 | $27.75 | $54.92 | 748,800 | — | — |
| 2007-10-22 | $27.70 | $54.83 | 553,600 | — | — |
| 2007-10-19 | $27.73 | $54.89 | 688,800 | — | — |
| 2007-10-18 | $27.95 | $55.33 | 219,000 | — | — |
| 2007-10-17 | $28.01 | $55.46 | 491,000 | — | — |
| 2007-10-16 | $28.03 | $55.47 | 297,000 | — | — |
| 2007-10-15 | $28.10 | $55.62 | 400,400 | — | — |
| 2007-10-12 | $28.00 | $55.44 | 632,400 | — | — |
| 2007-10-11 | $27.71 | $54.84 | 490,600 | — | — |
| 2007-10-10 | $27.67 | $54.77 | 486,800 | — | — |
| 2007-10-09 | $27.65 | $54.73 | 702,400 | — | — |
| 2007-10-08 | $27.67 | $54.78 | 423,200 | — | — |
| 2007-10-05 | $27.51 | $54.46 | 556,400 | — | — |
| 2007-10-04 | $27.00 | $53.46 | 539,600 | — | — |
| 2007-10-03 | $26.54 | $52.54 | 505,000 | — | — |
| 2007-10-02 | $26.44 | $52.34 | 450,400 | — | — |
| 2007-10-01 | $26.71 | $52.87 | 413,000 | — | — |
| 2007-09-28 | $27.25 | $53.93 | 259,600 | — | — |
| 2007-09-27 | $27.15 | $53.74 | 507,800 | — | — |
| 2007-09-26 | $26.69 | $52.83 | 839,600 | — | — |
| 2007-09-25 | $26.87 | $53.18 | 500,600 | — | — |
| 2007-09-24 | $27.15 | $53.74 | 1,019,800 | — | — |
| 2007-09-21 | $27.52 | $54.48 | 392,000 | — | — |
| 2007-09-20 | $27.60 | $54.63 | 265,200 | — | — |
| 2007-09-19 | $27.54 | $54.51 | 343,400 | — | — |
| 2007-09-18 | $27.53 | $54.49 | 349,000 | — | — |
| 2007-09-17 | $27.44 | $54.32 | 344,400 | — | — |
| 2007-09-14 | $27.42 | $54.29 | 141,600 | — | — |
| 2007-09-13 | $27.41 | $54.25 | 193,000 | — | — |
| 2007-09-12 | $27.38 | $54.19 | 331,400 | — | — |
| 2007-09-11 | $27.38 | $54.20 | 538,400 | — | — |
| 2007-09-10 | $27.85 | $55.13 | 448,000 | — | — |
| 2007-09-07 | $28.15 | $55.72 | 383,400 | — | — |
| 2007-09-06 | $28.41 | $56.24 | 204,600 | — | — |
| 2007-09-05 | $28.38 | $56.17 | 298,800 | — | — |
| 2007-09-04 | $28.61 | $56.63 | 352,600 | — | — |
| 2007-08-31 | $28.78 | $56.96 | 147,000 | — | — |
| 2007-08-30 | $28.58 | $56.56 | 186,600 | — | — |
| 2007-08-29 | $28.78 | $56.96 | 169,400 | — | — |
| 2007-08-28 | $28.62 | $56.64 | 238,200 | — | — |
| 2007-08-27 | $29.07 | $57.53 | 282,200 | — | — |
| 2007-08-24 | $29.08 | $57.57 | 393,000 | — | — |
| 2007-08-23 | $28.41 | $56.23 | 327,200 | — | — |
| 2007-08-22 | $28.25 | $55.92 | 338,600 | — | — |
| 2007-08-21 | $27.84 | $55.12 | 466,600 | — | — |
| 2007-08-20 | $27.82 | $55.07 | 739,000 | — | — |
| 2007-08-17 | $27.76 | $54.95 | 856,800 | — | — |
| 2007-08-16 | $27.50 | $54.44 | 937,600 | — | — |
| 2007-08-15 | $27.65 | $54.73 | 770,000 | — | — |
| 2007-08-14 | $28.19 | $55.80 | 416,200 | — | — |
| 2007-08-13 | $28.13 | $55.67 | 413,000 | — | — |
| 2007-08-10 | $28.00 | $55.44 | 1,063,800 | — | — |
| 2007-08-09 | $28.59 | $56.60 | 823,800 | — | — |
| 2007-08-08 | $29.45 | $58.30 | 720,400 | — | — |
| 2007-08-07 | $29.83 | $59.05 | 1,350,600 | — | — |
| 2007-08-06 | $28.75 | $56.91 | 3,226,200 | — | — |
| 2007-08-03 | $29.63 | $58.64 | 749,600 | — | — |
| 2007-08-02 | $29.63 | $58.64 | 1,002,000 | — | — |
| 2007-08-01 | $30.13 | $59.63 | 1,085,800 | — | — |
| 2007-07-31 | $31.42 | $61.37 | 293,400 | — | — |
| 2007-07-30 | $31.14 | $60.83 | 627,800 | — | — |
| 2007-07-27 | $31.31 | $61.15 | 454,000 | — | — |
| 2007-07-26 | $31.65 | $61.81 | 252,600 | — | — |
| 2007-07-25 | $31.89 | $62.28 | 211,000 | — | — |
| 2007-07-24 | $31.83 | $62.16 | 248,200 | — | — |
| 2007-07-23 | $31.83 | $62.17 | 147,000 | — | — |
| 2007-07-20 | $31.96 | $62.43 | 196,200 | — | — |
| 2007-07-19 | $31.76 | $62.05 | 259,400 | — | — |
| 2007-07-18 | $31.70 | $61.92 | 298,600 | — | — |
| 2007-07-17 | $31.98 | $62.46 | 176,800 | — | — |
| 2007-07-16 | $32.34 | $63.17 | 193,800 | — | — |
| 2007-07-13 | $32.37 | $63.22 | 264,200 | — | — |
| 2007-07-12 | $32.53 | $63.53 | 380,000 | — | — |
| 2007-07-11 | $32.20 | $62.90 | 607,800 | — | — |
| 2007-07-10 | $32.00 | $62.51 | 410,000 | — | — |
| 2007-07-09 | $32.08 | $62.67 | 285,400 | — | — |
| 2007-07-06 | $32.06 | $62.63 | 127,600 | — | — |
| 2007-07-05 | $31.90 | $62.30 | 178,200 | — | — |
| 2007-07-03 | $31.70 | $61.91 | 220,000 | — | — |
| 2007-07-02 | $31.95 | $62.41 | 133,600 | — | — |
| 2007-06-29 | $31.83 | $62.16 | 198,600 | — | — |
| 2007-06-28 | $31.88 | $62.26 | 177,000 | — | — |
| 2007-06-27 | $31.88 | $62.27 | 265,200 | — | — |
| 2007-06-26 | $31.42 | $61.38 | 372,800 | — | — |
| 2007-06-25 | $31.88 | $62.27 | 366,200 | — | — |
| 2007-06-22 | $32.00 | $62.51 | 362,000 | — | — |
| 2007-06-21 | $32.15 | $62.81 | 619,800 | — | — |
| 2007-06-20 | $31.49 | $61.50 | 1,688,200 | — | — |
| 2007-06-19 | $31.63 | $61.77 | 419,600 | — | — |
| 2007-06-18 | $30.70 | $59.97 | 986,800 | — | — |
| 2007-06-15 | $30.67 | $59.92 | 571,400 | — | — |
| 2007-06-14 | $30.60 | $59.77 | 278,200 | — | — |
| 2007-06-13 | $30.43 | $59.44 | 560,600 | — | — |
| 2007-06-12 | $30.43 | $59.45 | 1,024,600 | — | — |
| 2007-06-11 | $30.53 | $59.64 | 261,400 | — | — |
| 2007-06-08 | $30.61 | $59.79 | 708,200 | — | — |
| 2007-06-07 | $30.77 | $60.10 | 846,000 | — | — |
| 2007-06-06 | $31.20 | $60.94 | 778,200 | — | — |
| 2007-06-05 | $31.33 | $61.21 | 396,800 | — | — |
| 2007-06-04 | $31.24 | $61.01 | 279,000 | — | — |
| 2007-06-01 | $31.23 | $60.99 | 405,000 | — | — |
| 2007-05-31 | $30.98 | $60.50 | 527,400 | — | — |
| 2007-05-30 | $30.90 | $60.36 | 702,600 | — | — |
| 2007-05-29 | $29.95 | $58.50 | 583,400 | — | — |
| 2007-05-25 | $29.76 | $58.14 | 398,800 | — | — |
| 2007-05-24 | $29.74 | $58.08 | 604,600 | — | — |
| 2007-05-23 | $30.48 | $59.53 | 219,400 | — | — |
| 2007-05-22 | $30.52 | $59.62 | 148,400 | — | — |
| 2007-05-21 | $30.45 | $59.48 | 376,400 | — | — |
| 2007-05-18 | $30.25 | $59.09 | 379,800 | — | — |
| 2007-05-17 | $30.06 | $58.71 | 686,200 | — | — |
| 2007-05-16 | $29.98 | $58.56 | 487,200 | — | — |
| 2007-05-15 | $30.60 | $59.77 | 220,800 | — | — |
| 2007-05-14 | $30.74 | $60.04 | 262,800 | — | — |
| 2007-05-11 | $30.92 | $60.39 | 267,400 | — | — |
| 2007-05-10 | $30.58 | $59.73 | 341,000 | — | — |
| 2007-05-09 | $30.52 | $59.62 | 449,800 | — | — |
| 2007-05-08 | $30.58 | $59.72 | 341,800 | — | — |
| 2007-05-07 | $30.25 | $59.09 | 430,000 | — | — |
| 2007-05-04 | $29.87 | $58.34 | 407,800 | — | — |
| 2007-05-03 | $29.65 | $57.92 | 698,400 | — | — |
| 2007-05-02 | $28.72 | $56.10 | 632,800 | — | — |
| 2007-05-01 | $29.06 | $55.97 | 676,400 | — | — |
| 2007-04-30 | $29.50 | $56.81 | 518,400 | — | — |
| 2007-04-27 | $29.62 | $57.05 | 537,400 | — | — |
| 2007-04-26 | $29.64 | $57.09 | 427,400 | — | — |
| 2007-04-25 | $29.72 | $57.23 | 286,000 | — | — |
| 2007-04-24 | $29.42 | $56.67 | 252,800 | — | — |
| 2007-04-23 | $29.50 | $56.81 | 216,800 | — | — |
| 2007-04-20 | $29.50 | $56.83 | 246,400 | — | — |
| 2007-04-19 | $29.39 | $56.60 | 170,800 | — | — |
| 2007-04-18 | $29.42 | $56.65 | 208,800 | — | — |
| 2007-04-17 | $29.28 | $56.39 | 197,400 | — | — |
| 2007-04-16 | $29.10 | $56.05 | 166,600 | — | — |
| 2007-04-13 | $29.03 | $55.91 | 269,600 | — | — |
| 2007-04-12 | $28.92 | $55.71 | 562,200 | — | — |
| 2007-04-11 | $28.90 | $55.66 | 222,400 | — | — |
| 2007-04-10 | $28.90 | $55.66 | 231,200 | — | — |
| 2007-04-09 | $28.72 | $55.31 | 368,400 | — | — |
| 2007-04-05 | $28.79 | $55.45 | 540,400 | — | — |
| 2007-04-04 | $28.50 | $54.90 | 633,400 | — | — |
| 2007-04-03 | $28.67 | $55.22 | 488,000 | — | — |
| 2007-04-02 | $28.78 | $55.42 | 598,600 | — | — |
| 2007-03-30 | $28.81 | $55.48 | 673,000 | — | — |
| 2007-03-29 | $29.44 | $56.70 | 552,200 | — | — |
| 2007-03-28 | $29.25 | $56.34 | 248,600 | — | — |
| 2007-03-27 | $29.26 | $56.36 | 584,400 | — | — |
| 2007-03-26 | $29.12 | $56.08 | 429,800 | — | — |
| 2007-03-23 | $29.27 | $56.37 | 706,000 | — | — |
| 2007-03-22 | $28.79 | $55.45 | 506,600 | — | — |
| 2007-03-21 | $28.58 | $55.04 | 332,200 | — | — |
| 2007-03-20 | $28.54 | $54.96 | 514,200 | — | — |
| 2007-03-19 | $28.22 | $54.34 | 350,400 | — | — |
| 2007-03-16 | $28.01 | $53.95 | 409,800 | — | — |
| 2007-03-15 | $28.01 | $53.95 | 302,400 | — | — |
| 2007-03-14 | $27.80 | $53.54 | 424,000 | — | — |
| 2007-03-13 | $27.96 | $53.85 | 417,000 | — | — |
| 2007-03-12 | $27.86 | $53.65 | 382,400 | — | — |
| 2007-03-09 | $27.79 | $53.52 | 435,800 | — | — |
| 2007-03-08 | $27.52 | $53.00 | 344,400 | — | — |
| 2007-03-07 | $27.49 | $52.94 | 484,800 | — | — |
| 2007-03-06 | $27.57 | $53.10 | 836,600 | — | — |
| 2007-03-05 | $27.57 | $53.09 | 453,600 | — | — |
| 2007-03-02 | $28.03 | $53.99 | 427,200 | — | — |
| 2007-03-01 | $27.92 | $53.78 | 639,000 | — | — |
| 2007-02-28 | $27.75 | $53.45 | 522,200 | — | — |
| 2007-02-27 | $27.73 | $53.40 | 739,800 | — | — |
| 2007-02-26 | $27.64 | $53.23 | 1,027,400 | — | — |
| 2007-02-23 | $27.56 | $53.08 | 676,200 | — | — |
| 2007-02-22 | $27.47 | $52.91 | 310,800 | — | — |
| 2007-02-21 | $27.33 | $52.63 | 572,600 | — | — |
| 2007-02-20 | $27.33 | $52.65 | 524,600 | — | — |
| 2007-02-16 | $27.26 | $52.50 | 334,200 | — | — |
| 2007-02-15 | $27.33 | $52.65 | 284,800 | — | — |
| 2007-02-14 | $27.17 | $52.33 | 251,600 | — | — |
| 2007-02-13 | $27.16 | $52.31 | 208,600 | — | — |
| 2007-02-12 | $27.17 | $52.34 | 175,400 | — | — |
| 2007-02-09 | $27.17 | $52.32 | 190,600 | — | — |
| 2007-02-08 | $27.14 | $52.27 | 286,000 | — | — |
| 2007-02-07 | $27.03 | $52.05 | 249,000 | — | — |
| 2007-02-06 | $26.98 | $51.95 | 337,600 | — | — |
| 2007-02-05 | $26.92 | $51.84 | 262,400 | — | — |
| 2007-02-02 | $27.02 | $52.04 | 322,600 | — | — |
| 2007-02-01 | $26.87 | $51.75 | 240,800 | — | — |
| 2007-01-31 | $26.92 | $51.86 | 358,600 | — | — |
| 2007-01-30 | $27.29 | $51.78 | 377,200 | — | — |
| 2007-01-29 | $27.26 | $51.73 | 294,200 | — | — |
| 2007-01-26 | $27.30 | $51.81 | 413,800 | — | — |
| 2007-01-25 | $27.13 | $51.49 | 337,400 | — | — |
| 2007-01-24 | $26.92 | $51.08 | 390,400 | — | — |
| 2007-01-23 | $27.00 | $51.24 | 606,200 | — | — |
| 2007-01-22 | $26.14 | $49.60 | 344,200 | — | — |
| 2007-01-19 | $26.07 | $49.48 | 334,600 | — | — |
| 2007-01-18 | $25.99 | $49.31 | 320,400 | — | — |
| 2007-01-17 | $25.98 | $49.29 | 343,600 | — | — |
| 2007-01-16 | $25.60 | $48.58 | 523,200 | — | — |
| 2007-01-12 | $25.25 | $47.93 | 327,400 | — | — |
| 2007-01-11 | $25.17 | $47.78 | 336,400 | — | — |
| 2007-01-10 | $25.03 | $47.49 | 260,200 | — | — |
| 2007-01-09 | $25.02 | $47.48 | 471,800 | — | — |
| 2007-01-08 | $25.11 | $47.65 | 374,000 | — | — |
| 2007-01-05 | $25.12 | $47.66 | 586,000 | — | — |
| 2007-01-04 | $25.08 | $47.60 | 706,600 | — | — |
| 2007-01-03 | $25.48 | $48.35 | 638,800 | — | — |