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
- 1998-11-12 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 | $29.39 | $32.98 | 575,100 | — | — |
| 2007-12-28 | $28.95 | $32.49 | 568,100 | — | — |
| 2007-12-27 | $29.55 | $33.16 | 366,900 | — | — |
| 2007-12-26 | $30.91 | $34.69 | 353,900 | — | — |
| 2007-12-24 | $30.55 | $34.28 | 177,600 | — | — |
| 2007-12-21 | $29.98 | $33.64 | 728,000 | — | — |
| 2007-12-20 | $28.92 | $32.45 | 706,800 | — | — |
| 2007-12-19 | $29.14 | $32.70 | 519,000 | — | — |
| 2007-12-18 | $29.40 | $32.99 | 551,200 | — | — |
| 2007-12-17 | $28.56 | $32.05 | 373,000 | — | — |
| 2007-12-14 | $28.86 | $32.39 | 278,300 | — | — |
| 2007-12-13 | $29.54 | $33.15 | 284,500 | — | — |
| 2007-12-12 | $29.69 | $33.32 | 646,600 | — | — |
| 2007-12-11 | $30.19 | $33.74 | 429,700 | — | — |
| 2007-12-10 | $32.17 | $35.95 | 358,400 | — | — |
| 2007-12-07 | $31.87 | $35.62 | 327,700 | — | — |
| 2007-12-06 | $32.95 | $36.82 | 413,100 | — | — |
| 2007-12-05 | $31.89 | $35.64 | 240,000 | — | — |
| 2007-12-04 | $30.99 | $34.63 | 128,200 | — | — |
| 2007-12-03 | $31.48 | $35.18 | 252,700 | — | — |
| 2007-11-30 | $32.14 | $35.92 | 401,400 | — | — |
| 2007-11-29 | $31.23 | $34.90 | 216,000 | — | — |
| 2007-11-28 | $31.82 | $35.56 | 414,100 | — | — |
| 2007-11-27 | $30.07 | $33.61 | 319,100 | — | — |
| 2007-11-26 | $29.69 | $33.18 | 328,200 | — | — |
| 2007-11-23 | $31.29 | $34.97 | 143,200 | — | — |
| 2007-11-21 | $30.91 | $34.54 | 497,700 | — | — |
| 2007-11-20 | $30.25 | $33.81 | 639,000 | — | — |
| 2007-11-19 | $29.26 | $32.70 | 377,000 | — | — |
| 2007-11-16 | $30.69 | $34.30 | 299,000 | — | — |
| 2007-11-15 | $30.75 | $34.37 | 308,000 | — | — |
| 2007-11-14 | $32.04 | $35.81 | 177,700 | — | — |
| 2007-11-13 | $32.60 | $36.43 | 237,000 | — | — |
| 2007-11-12 | $31.46 | $35.16 | 283,100 | — | — |
| 2007-11-09 | $30.82 | $34.44 | 373,600 | — | — |
| 2007-11-08 | $30.24 | $33.80 | 384,800 | — | — |
| 2007-11-07 | $29.53 | $33.00 | 395,000 | — | — |
| 2007-11-06 | $30.83 | $34.45 | 296,600 | — | — |
| 2007-11-05 | $30.22 | $33.77 | 286,500 | — | — |
| 2007-11-02 | $30.21 | $33.76 | 497,900 | — | — |
| 2007-11-01 | $30.80 | $34.42 | 448,100 | — | — |
| 2007-10-31 | $32.32 | $36.12 | 580,200 | — | — |
| 2007-10-30 | $31.69 | $35.42 | 395,400 | — | — |
| 2007-10-29 | $30.96 | $34.60 | 295,300 | — | — |
| 2007-10-26 | $31.16 | $34.82 | 225,700 | — | — |
| 2007-10-25 | $29.95 | $33.47 | 480,600 | — | — |
| 2007-10-24 | $30.39 | $33.96 | 671,800 | — | — |
| 2007-10-23 | $30.84 | $34.47 | 423,000 | — | — |
| 2007-10-22 | $31.55 | $35.26 | 410,200 | — | — |
| 2007-10-19 | $30.82 | $34.44 | 291,100 | — | — |
| 2007-10-18 | $32.04 | $35.81 | 203,700 | — | — |
| 2007-10-17 | $32.35 | $36.15 | 303,100 | — | — |
| 2007-10-16 | $32.58 | $36.41 | 248,100 | — | — |
| 2007-10-15 | $33.77 | $37.74 | 196,200 | — | — |
| 2007-10-12 | $34.73 | $38.81 | 114,300 | — | — |
| 2007-10-11 | $34.59 | $38.66 | 269,700 | — | — |
| 2007-10-10 | $34.95 | $39.06 | 178,600 | — | — |
| 2007-10-09 | $34.91 | $39.01 | 178,500 | — | — |
| 2007-10-08 | $34.69 | $38.77 | 181,800 | — | — |
| 2007-10-05 | $34.77 | $38.86 | 208,300 | — | — |
| 2007-10-04 | $34.32 | $38.36 | 184,900 | — | — |
| 2007-10-03 | $34.26 | $38.29 | 330,900 | — | — |
| 2007-10-02 | $34.77 | $38.86 | 287,000 | — | — |
| 2007-10-01 | $33.52 | $37.46 | 339,600 | — | — |
| 2007-09-28 | $33.16 | $37.06 | 309,200 | — | — |
| 2007-09-27 | $33.57 | $37.52 | 200,600 | — | — |
| 2007-09-26 | $33.33 | $37.25 | 282,900 | — | — |
| 2007-09-25 | $33.29 | $37.20 | 198,700 | — | — |
| 2007-09-24 | $33.58 | $37.53 | 314,800 | — | — |
| 2007-09-21 | $34.44 | $38.49 | 595,100 | — | — |
| 2007-09-20 | $34.93 | $39.04 | 248,500 | — | — |
| 2007-09-19 | $35.44 | $39.61 | 401,400 | — | — |
| 2007-09-18 | $35.13 | $39.26 | 363,700 | — | — |
| 2007-09-17 | $33.26 | $37.17 | 388,300 | — | — |
| 2007-09-14 | $32.63 | $36.47 | 149,400 | — | — |
| 2007-09-13 | $32.42 | $36.23 | 217,400 | — | — |
| 2007-09-12 | $32.22 | $36.01 | 263,400 | — | — |
| 2007-09-11 | $33.18 | $36.95 | 166,100 | — | — |
| 2007-09-10 | $32.09 | $35.74 | 152,500 | — | — |
| 2007-09-07 | $32.42 | $36.11 | 224,500 | — | — |
| 2007-09-06 | $33.45 | $37.26 | 159,600 | — | — |
| 2007-09-05 | $33.05 | $36.81 | 180,300 | — | — |
| 2007-09-04 | $33.61 | $37.43 | 196,700 | — | — |
| 2007-08-31 | $33.77 | $37.61 | 155,600 | — | — |
| 2007-08-30 | $33.45 | $37.26 | 154,800 | — | — |
| 2007-08-29 | $33.95 | $37.81 | 226,400 | — | — |
| 2007-08-28 | $32.99 | $36.74 | 250,400 | — | — |
| 2007-08-27 | $33.42 | $37.22 | 232,700 | — | — |
| 2007-08-24 | $33.63 | $37.46 | 192,900 | — | — |
| 2007-08-23 | $33.47 | $37.28 | 235,600 | — | — |
| 2007-08-22 | $34.04 | $37.91 | 413,200 | — | — |
| 2007-08-21 | $33.92 | $37.78 | 341,500 | — | — |
| 2007-08-20 | $33.18 | $36.95 | 276,600 | — | — |
| 2007-08-17 | $33.49 | $37.30 | 798,300 | — | — |
| 2007-08-16 | $32.28 | $35.95 | 1,059,600 | — | — |
| 2007-08-15 | $31.53 | $35.12 | 401,000 | — | — |
| 2007-08-14 | $31.12 | $34.66 | 264,300 | — | — |
| 2007-08-13 | $31.33 | $34.89 | 783,200 | — | — |
| 2007-08-10 | $32.85 | $36.59 | 746,600 | — | — |
| 2007-08-09 | $33.20 | $36.98 | 1,028,300 | — | — |
| 2007-08-08 | $32.90 | $36.64 | 945,600 | — | — |
| 2007-08-07 | $31.46 | $35.04 | 1,037,000 | — | — |
| 2007-08-06 | $30.08 | $33.50 | 778,400 | — | — |
| 2007-08-03 | $28.18 | $31.39 | 575,300 | — | — |
| 2007-08-02 | $29.00 | $32.30 | 642,200 | — | — |
| 2007-08-01 | $28.67 | $31.93 | 370,000 | — | — |
| 2007-07-31 | $28.32 | $31.54 | 476,500 | — | — |
| 2007-07-30 | $29.01 | $32.31 | 326,300 | — | — |
| 2007-07-27 | $29.17 | $32.49 | 380,300 | — | — |
| 2007-07-26 | $29.32 | $32.66 | 473,200 | — | — |
| 2007-07-25 | $29.81 | $33.20 | 378,000 | — | — |
| 2007-07-24 | $29.78 | $33.17 | 470,100 | — | — |
| 2007-07-23 | $30.82 | $34.33 | 336,900 | — | — |
| 2007-07-20 | $31.27 | $34.83 | 433,500 | — | — |
| 2007-07-19 | $31.99 | $35.63 | 360,200 | — | — |
| 2007-07-18 | $31.31 | $34.87 | 230,200 | — | — |
| 2007-07-17 | $31.62 | $35.22 | 71,800 | — | — |
| 2007-07-16 | $31.56 | $35.15 | 157,500 | — | — |
| 2007-07-13 | $32.15 | $35.81 | 162,900 | — | — |
| 2007-07-12 | $32.61 | $36.32 | 278,800 | — | — |
| 2007-07-11 | $31.51 | $35.09 | 188,000 | — | — |
| 2007-07-10 | $31.88 | $35.51 | 489,600 | — | — |
| 2007-07-09 | $32.78 | $36.51 | 156,300 | — | — |
| 2007-07-06 | $32.85 | $36.59 | 85,300 | — | — |
| 2007-07-05 | $32.98 | $36.73 | 105,300 | — | — |
| 2007-07-03 | $33.16 | $36.93 | 97,500 | — | — |
| 2007-07-02 | $33.17 | $36.94 | 252,900 | — | — |
| 2007-06-29 | $32.76 | $36.49 | 349,500 | — | — |
| 2007-06-28 | $33.68 | $37.51 | 168,300 | — | — |
| 2007-06-27 | $33.48 | $37.29 | 142,900 | — | — |
| 2007-06-26 | $33.11 | $36.88 | 152,300 | — | — |
| 2007-06-25 | $33.01 | $36.77 | 186,500 | — | — |
| 2007-06-22 | $33.27 | $37.06 | 346,100 | — | — |
| 2007-06-21 | $33.77 | $37.61 | 126,300 | — | — |
| 2007-06-20 | $34.08 | $37.96 | 129,700 | — | — |
| 2007-06-19 | $34.65 | $38.59 | 173,100 | — | — |
| 2007-06-18 | $34.62 | $38.56 | 243,800 | — | — |
| 2007-06-15 | $34.76 | $38.71 | 550,400 | — | — |
| 2007-06-14 | $34.17 | $38.06 | 238,200 | — | — |
| 2007-06-13 | $33.80 | $37.65 | 277,200 | — | — |
| 2007-06-12 | $33.27 | $37.06 | 109,200 | — | — |
| 2007-06-11 | $33.98 | $37.85 | 152,300 | — | — |
| 2007-06-08 | $33.81 | $37.66 | 196,700 | — | — |
| 2007-06-07 | $33.53 | $37.34 | 188,800 | — | — |
| 2007-06-06 | $34.30 | $38.20 | 176,400 | — | — |
| 2007-06-05 | $34.56 | $38.49 | 142,400 | — | — |
| 2007-06-04 | $35.08 | $39.07 | 162,300 | — | — |
| 2007-06-01 | $35.09 | $39.08 | 182,500 | — | — |
| 2007-05-31 | $34.64 | $38.58 | 222,000 | — | — |
| 2007-05-30 | $35.04 | $39.03 | 172,500 | — | — |
| 2007-05-29 | $34.86 | $38.83 | 159,100 | — | — |
| 2007-05-25 | $34.63 | $38.57 | 161,600 | — | — |
| 2007-05-24 | $34.72 | $38.67 | 203,400 | — | — |
| 2007-05-23 | $34.95 | $38.93 | 158,200 | — | — |
| 2007-05-22 | $35.16 | $39.16 | 147,500 | — | — |
| 2007-05-21 | $34.93 | $38.90 | 393,900 | — | — |
| 2007-05-18 | $34.45 | $38.37 | 163,400 | — | — |
| 2007-05-17 | $34.67 | $38.61 | 116,600 | — | — |
| 2007-05-16 | $35.07 | $39.06 | 112,600 | — | — |
| 2007-05-15 | $34.71 | $38.66 | 249,000 | — | — |
| 2007-05-14 | $35.04 | $39.03 | 239,800 | — | — |
| 2007-05-11 | $35.51 | $39.55 | 208,500 | — | — |
| 2007-05-10 | $35.05 | $39.04 | 200,300 | — | — |
| 2007-05-09 | $35.76 | $39.83 | 155,400 | — | — |
| 2007-05-08 | $35.64 | $39.69 | 154,300 | — | — |
| 2007-05-07 | $35.52 | $39.56 | 165,600 | — | — |
| 2007-05-04 | $35.64 | $39.69 | 238,600 | — | — |
| 2007-05-03 | $35.21 | $39.22 | 105,600 | — | — |
| 2007-05-02 | $35.15 | $39.15 | 165,500 | — | — |
| 2007-05-01 | $34.88 | $38.85 | 258,400 | — | — |
| 2007-04-30 | $34.69 | $38.64 | 304,100 | — | — |
| 2007-04-27 | $35.08 | $39.07 | 194,300 | — | — |
| 2007-04-26 | $35.27 | $39.28 | 332,300 | — | — |
| 2007-04-25 | $34.64 | $38.58 | 311,500 | — | — |
| 2007-04-24 | $34.19 | $38.08 | 195,200 | — | — |
| 2007-04-23 | $34.26 | $38.16 | 199,900 | — | — |
| 2007-04-20 | $34.44 | $38.36 | 209,400 | — | — |
| 2007-04-19 | $34.22 | $38.11 | 211,300 | — | — |
| 2007-04-18 | $34.20 | $38.09 | 147,200 | — | — |
| 2007-04-17 | $34.48 | $38.40 | 92,900 | — | — |
| 2007-04-16 | $34.60 | $38.54 | 206,400 | — | — |
| 2007-04-13 | $34.00 | $37.87 | 353,400 | — | — |
| 2007-04-12 | $33.75 | $37.59 | 102,900 | — | — |
| 2007-04-11 | $33.57 | $37.39 | 206,600 | — | — |
| 2007-04-10 | $33.98 | $37.85 | 118,400 | — | — |
| 2007-04-09 | $33.84 | $37.69 | 149,700 | — | — |
| 2007-04-05 | $34.16 | $38.05 | 168,200 | — | — |
| 2007-04-04 | $34.36 | $38.27 | 238,000 | — | — |
| 2007-04-03 | $34.39 | $38.30 | 442,600 | — | — |
| 2007-04-02 | $34.22 | $38.11 | 356,300 | — | — |
| 2007-03-30 | $34.74 | $38.69 | 413,200 | — | — |
| 2007-03-29 | $35.43 | $39.46 | 276,600 | — | — |
| 2007-03-28 | $35.46 | $39.49 | 172,300 | — | — |
| 2007-03-27 | $36.02 | $40.12 | 174,300 | — | — |
| 2007-03-26 | $36.27 | $40.40 | 173,200 | — | — |
| 2007-03-23 | $36.23 | $40.35 | 204,900 | — | — |
| 2007-03-22 | $36.83 | $41.02 | 196,200 | — | — |
| 2007-03-21 | $37.09 | $41.31 | 223,300 | — | — |
| 2007-03-20 | $36.25 | $40.37 | 260,900 | — | — |
| 2007-03-19 | $36.23 | $40.35 | 504,800 | — | — |
| 2007-03-16 | $35.65 | $39.71 | 617,400 | — | — |
| 2007-03-15 | $35.77 | $39.84 | 223,900 | — | — |
| 2007-03-14 | $35.24 | $39.25 | 303,400 | — | — |
| 2007-03-13 | $34.85 | $38.69 | 524,900 | — | — |
| 2007-03-12 | $35.36 | $39.26 | 366,400 | — | — |
| 2007-03-09 | $35.75 | $39.69 | 132,500 | — | — |
| 2007-03-08 | $35.71 | $39.64 | 363,300 | — | — |
| 2007-03-07 | $36.02 | $39.99 | 522,200 | — | — |
| 2007-03-06 | $35.47 | $39.38 | 265,300 | — | — |
| 2007-03-05 | $34.41 | $38.20 | 514,900 | — | — |
| 2007-03-02 | $34.63 | $38.44 | 255,400 | — | — |
| 2007-03-01 | $34.76 | $38.59 | 245,000 | — | — |
| 2007-02-28 | $34.77 | $38.60 | 261,900 | — | — |
| 2007-02-27 | $34.37 | $38.16 | 256,800 | — | — |
| 2007-02-26 | $35.47 | $39.38 | 125,100 | — | — |
| 2007-02-23 | $35.72 | $39.65 | 125,600 | — | — |
| 2007-02-22 | $36.12 | $40.10 | 185,700 | — | — |
| 2007-02-21 | $35.82 | $39.77 | 118,000 | — | — |
| 2007-02-20 | $35.81 | $39.75 | 293,200 | — | — |
| 2007-02-16 | $35.63 | $39.55 | 399,700 | — | — |
| 2007-02-15 | $34.84 | $38.68 | 137,600 | — | — |
| 2007-02-14 | $34.64 | $38.46 | 139,200 | — | — |
| 2007-02-13 | $34.84 | $38.68 | 134,900 | — | — |
| 2007-02-12 | $35.01 | $38.87 | 99,200 | — | — |
| 2007-02-09 | $35.01 | $38.87 | 141,900 | — | — |
| 2007-02-08 | $35.37 | $39.27 | 158,800 | — | — |
| 2007-02-07 | $35.56 | $39.48 | 374,900 | — | — |
| 2007-02-06 | $34.98 | $38.83 | 223,000 | — | — |
| 2007-02-05 | $34.71 | $38.53 | 291,800 | — | — |
| 2007-02-02 | $34.89 | $38.73 | 298,000 | — | — |
| 2007-02-01 | $34.72 | $38.54 | 560,800 | — | — |
| 2007-01-31 | $35.00 | $38.86 | 779,000 | — | — |
| 2007-01-30 | $34.30 | $38.08 | 275,200 | — | — |
| 2007-01-29 | $33.79 | $37.51 | 166,100 | — | — |
| 2007-01-26 | $33.87 | $37.60 | 163,400 | — | — |
| 2007-01-25 | $33.58 | $37.28 | 312,800 | — | — |
| 2007-01-24 | $33.74 | $37.46 | 298,200 | — | — |
| 2007-01-23 | $32.25 | $35.80 | 180,800 | — | — |
| 2007-01-22 | $32.31 | $35.87 | 136,900 | — | — |
| 2007-01-19 | $32.59 | $36.18 | 119,000 | — | — |
| 2007-01-18 | $32.66 | $36.26 | 258,500 | — | — |
| 2007-01-17 | $33.27 | $36.93 | 147,100 | — | — |
| 2007-01-16 | $33.40 | $37.08 | 273,300 | — | — |
| 2007-01-12 | $34.07 | $37.82 | 184,200 | — | — |
| 2007-01-11 | $34.24 | $38.01 | 91,200 | — | — |
| 2007-01-10 | $33.93 | $37.67 | 91,100 | — | — |
| 2007-01-09 | $34.04 | $37.79 | 128,100 | — | — |
| 2007-01-08 | $34.25 | $38.02 | 332,900 | — | — |
| 2007-01-05 | $34.51 | $38.31 | 261,300 | — | — |
| 2007-01-04 | $35.11 | $38.98 | 248,000 | — | — |
| 2007-01-03 | $35.07 | $38.93 | 478,300 | — | — |