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
- 1999-10-29 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 | $39.50 | $39.50 | 62,830 | — | — |
| 2007-12-28 | $37.80 | $37.80 | 132,120 | — | — |
| 2007-12-27 | $40.70 | $40.70 | 95,660 | — | — |
| 2007-12-26 | $41.90 | $41.90 | 75,410 | — | — |
| 2007-12-24 | $39.50 | $39.50 | 45,470 | — | — |
| 2007-12-21 | $37.60 | $37.60 | 119,370 | — | — |
| 2007-12-20 | $39.50 | $39.50 | 79,070 | — | — |
| 2007-12-19 | $38.20 | $38.20 | 113,900 | — | — |
| 2007-12-18 | $40.40 | $40.40 | 89,520 | — | — |
| 2007-12-17 | $36.70 | $36.70 | 105,650 | — | — |
| 2007-12-14 | $43.90 | $43.90 | 109,170 | — | — |
| 2007-12-13 | $43.80 | $43.80 | 96,970 | — | — |
| 2007-12-12 | $42.00 | $42.00 | 110,620 | — | — |
| 2007-12-11 | $42.90 | $42.90 | 220,190 | — | — |
| 2007-12-10 | $40.20 | $40.20 | 127,120 | — | — |
| 2007-12-07 | $38.40 | $38.40 | 62,760 | — | — |
| 2007-12-06 | $37.70 | $37.70 | 52,050 | — | — |
| 2007-12-05 | $35.00 | $35.00 | 65,020 | — | — |
| 2007-12-04 | $36.60 | $36.60 | 31,220 | — | — |
| 2007-12-03 | $35.50 | $35.50 | 57,840 | — | — |
| 2007-11-30 | $36.20 | $36.20 | 95,840 | — | — |
| 2007-11-29 | $37.80 | $37.80 | 45,350 | — | — |
| 2007-11-28 | $37.20 | $37.20 | 65,470 | — | — |
| 2007-11-27 | $35.90 | $35.90 | 64,560 | — | — |
| 2007-11-26 | $37.70 | $37.70 | 82,310 | — | — |
| 2007-11-23 | $35.40 | $35.40 | 21,520 | — | — |
| 2007-11-21 | $35.30 | $35.30 | 44,810 | — | — |
| 2007-11-20 | $34.30 | $34.30 | 68,270 | — | — |
| 2007-11-19 | $36.10 | $36.10 | 31,090 | — | — |
| 2007-11-16 | $36.70 | $36.70 | 105,340 | — | — |
| 2007-11-15 | $37.10 | $37.10 | 96,670 | — | — |
| 2007-11-14 | $35.50 | $35.50 | 70,670 | — | — |
| 2007-11-13 | $36.10 | $36.10 | 59,710 | — | — |
| 2007-11-12 | $33.70 | $33.70 | 58,020 | — | — |
| 2007-11-09 | $35.40 | $35.40 | 61,030 | — | — |
| 2007-11-08 | $35.50 | $35.50 | 90,130 | — | — |
| 2007-11-07 | $36.20 | $36.20 | 117,410 | — | — |
| 2007-11-06 | $35.80 | $35.80 | 116,220 | — | — |
| 2007-11-05 | $32.40 | $32.40 | 59,600 | — | — |
| 2007-11-02 | $33.60 | $33.60 | 60,200 | — | — |
| 2007-11-01 | $33.80 | $33.80 | 61,630 | — | — |
| 2007-10-31 | $34.90 | $34.90 | 94,880 | — | — |
| 2007-10-30 | $34.00 | $34.00 | 71,120 | — | — |
| 2007-10-29 | $35.00 | $35.00 | 115,600 | — | — |
| 2007-10-26 | $33.30 | $33.30 | 71,770 | — | — |
| 2007-10-25 | $33.60 | $33.60 | 94,900 | — | — |
| 2007-10-24 | $33.70 | $33.70 | 198,780 | — | — |
| 2007-10-23 | $33.20 | $33.20 | 259,200 | — | — |
| 2007-10-22 | $35.10 | $35.10 | 1,701,550 | — | — |
| 2007-10-19 | $29.70 | $29.70 | 31,860 | — | — |
| 2007-10-18 | $30.90 | $30.90 | 38,820 | — | — |
| 2007-10-17 | $31.00 | $31.00 | 54,310 | — | — |
| 2007-10-16 | $30.40 | $30.40 | 20,810 | — | — |
| 2007-10-15 | $30.80 | $30.80 | 28,270 | — | — |
| 2007-10-12 | $30.70 | $30.70 | 23,280 | — | — |
| 2007-10-11 | $30.50 | $30.50 | 41,620 | — | — |
| 2007-10-10 | $31.20 | $31.20 | 44,020 | — | — |
| 2007-10-09 | $30.30 | $30.30 | 57,520 | — | — |
| 2007-10-08 | $30.90 | $30.90 | 23,060 | — | — |
| 2007-10-05 | $30.70 | $30.70 | 52,980 | — | — |
| 2007-10-04 | $30.00 | $30.00 | 31,410 | — | — |
| 2007-10-03 | $30.50 | $30.50 | 27,360 | — | — |
| 2007-10-02 | $30.50 | $30.50 | 21,580 | — | — |
| 2007-10-01 | $30.80 | $30.80 | 41,790 | — | — |
| 2007-09-28 | $31.00 | $31.00 | 55,270 | — | — |
| 2007-09-27 | $30.70 | $30.70 | 84,410 | — | — |
| 2007-09-26 | $30.00 | $30.00 | 55,320 | — | — |
| 2007-09-25 | $29.40 | $29.40 | 33,560 | — | — |
| 2007-09-24 | $28.10 | $28.10 | 53,170 | — | — |
| 2007-09-21 | $29.60 | $29.60 | 74,070 | — | — |
| 2007-09-20 | $27.70 | $27.70 | 44,570 | — | — |
| 2007-09-19 | $27.50 | $27.50 | 76,290 | — | — |
| 2007-09-18 | $27.50 | $27.50 | 28,080 | — | — |
| 2007-09-17 | $27.30 | $27.30 | 23,760 | — | — |
| 2007-09-14 | $27.50 | $27.50 | 21,070 | — | — |
| 2007-09-13 | $27.10 | $27.10 | 28,270 | — | — |
| 2007-09-12 | $27.50 | $27.50 | 27,900 | — | — |
| 2007-09-11 | $26.80 | $26.80 | 20,880 | — | — |
| 2007-09-10 | $27.30 | $27.30 | 32,440 | — | — |
| 2007-09-07 | $27.30 | $27.30 | 35,410 | — | — |
| 2007-09-06 | $27.30 | $27.30 | 26,250 | — | — |
| 2007-09-05 | $26.80 | $26.80 | 25,560 | — | — |
| 2007-09-04 | $27.20 | $27.20 | 40,420 | — | — |
| 2007-08-31 | $27.00 | $27.00 | 46,080 | — | — |
| 2007-08-30 | $25.80 | $25.80 | 31,070 | — | — |
| 2007-08-29 | $24.90 | $24.90 | 41,320 | — | — |
| 2007-08-28 | $25.20 | $25.20 | 33,270 | — | — |
| 2007-08-27 | $25.90 | $25.90 | 30,270 | — | — |
| 2007-08-24 | $24.90 | $24.90 | 40,080 | — | — |
| 2007-08-23 | $25.10 | $25.10 | 41,970 | — | — |
| 2007-08-22 | $25.00 | $25.00 | 49,710 | — | — |
| 2007-08-21 | $25.60 | $25.60 | 40,610 | — | — |
| 2007-08-20 | $26.40 | $26.40 | 38,830 | — | — |
| 2007-08-17 | $25.70 | $25.70 | 32,960 | — | — |
| 2007-08-16 | $26.00 | $26.00 | 64,990 | — | — |
| 2007-08-15 | $25.50 | $25.50 | 37,430 | — | — |
| 2007-08-14 | $25.00 | $25.00 | 67,770 | — | — |
| 2007-08-13 | $27.10 | $27.10 | 71,390 | — | — |
| 2007-08-10 | $27.70 | $27.70 | 118,410 | — | — |
| 2007-08-09 | $30.00 | $30.00 | 168,280 | — | — |
| 2007-08-08 | $30.10 | $30.10 | 201,530 | — | — |
| 2007-08-07 | $27.90 | $27.90 | 45,660 | — | — |
| 2007-08-06 | $27.10 | $27.10 | 106,520 | — | — |
| 2007-08-03 | $27.60 | $27.60 | 41,260 | — | — |
| 2007-08-02 | $29.40 | $29.40 | 39,440 | — | — |
| 2007-08-01 | $29.50 | $29.50 | 59,810 | — | — |
| 2007-07-31 | $29.70 | $29.70 | 49,650 | — | — |
| 2007-07-30 | $30.40 | $30.40 | 35,120 | — | — |
| 2007-07-27 | $29.00 | $29.00 | 52,310 | — | — |
| 2007-07-26 | $30.50 | $30.50 | 58,750 | — | — |
| 2007-07-25 | $31.60 | $31.60 | 119,050 | — | — |
| 2007-07-24 | $30.00 | $30.00 | 43,390 | — | — |
| 2007-07-23 | $31.40 | $31.40 | 30,440 | — | — |
| 2007-07-20 | $31.50 | $31.50 | 30,560 | — | — |
| 2007-07-19 | $31.90 | $31.90 | 29,120 | — | — |
| 2007-07-18 | $32.10 | $32.10 | 31,860 | — | — |
| 2007-07-17 | $32.40 | $32.40 | 24,580 | — | — |
| 2007-07-16 | $32.30 | $32.30 | 47,320 | — | — |
| 2007-07-13 | $32.50 | $32.50 | 38,000 | — | — |
| 2007-07-12 | $32.30 | $32.30 | 44,860 | — | — |
| 2007-07-11 | $31.70 | $31.70 | 51,900 | — | — |
| 2007-07-10 | $31.40 | $31.40 | 71,840 | — | — |
| 2007-07-09 | $33.30 | $33.30 | 90,610 | — | — |
| 2007-07-06 | $31.20 | $31.20 | 42,110 | — | — |
| 2007-07-05 | $31.50 | $31.50 | 45,610 | — | — |
| 2007-07-03 | $31.90 | $31.90 | 32,000 | — | — |
| 2007-07-02 | $31.80 | $31.80 | 58,370 | — | — |
| 2007-06-29 | $31.40 | $31.40 | 67,610 | — | — |
| 2007-06-28 | $32.00 | $32.00 | 158,780 | — | — |
| 2007-06-27 | $30.70 | $30.70 | 55,380 | — | — |
| 2007-06-26 | $29.20 | $29.20 | 56,120 | — | — |
| 2007-06-25 | $29.50 | $29.50 | 62,790 | — | — |
| 2007-06-22 | $30.50 | $30.50 | 668,190 | — | — |
| 2007-06-21 | $29.80 | $29.80 | 52,430 | — | — |
| 2007-06-20 | $29.90 | $29.90 | 65,580 | — | — |
| 2007-06-19 | $30.90 | $30.90 | 68,670 | — | — |
| 2007-06-18 | $30.30 | $30.30 | 54,230 | — | — |
| 2007-06-15 | $29.60 | $29.60 | 116,450 | — | — |
| 2007-06-14 | $29.30 | $29.30 | 50,150 | — | — |
| 2007-06-13 | $29.30 | $29.30 | 42,700 | — | — |
| 2007-06-12 | $29.20 | $29.20 | 54,920 | — | — |
| 2007-06-11 | $30.00 | $30.00 | 42,590 | — | — |
| 2007-06-08 | $29.50 | $29.50 | 28,410 | — | — |
| 2007-06-07 | $29.00 | $29.00 | 43,380 | — | — |
| 2007-06-06 | $29.60 | $29.60 | 35,820 | — | — |
| 2007-06-05 | $30.10 | $30.10 | 53,130 | — | — |
| 2007-06-04 | $30.80 | $30.80 | 50,010 | — | — |
| 2007-06-01 | $30.60 | $30.60 | 47,550 | — | — |
| 2007-05-31 | $29.60 | $29.60 | 85,500 | — | — |
| 2007-05-30 | $30.40 | $30.40 | 25,790 | — | — |
| 2007-05-29 | $30.80 | $30.80 | 44,160 | — | — |
| 2007-05-25 | $30.00 | $30.00 | 20,380 | — | — |
| 2007-05-24 | $30.00 | $30.00 | 56,170 | — | — |
| 2007-05-23 | $30.60 | $30.60 | 33,980 | — | — |
| 2007-05-22 | $31.30 | $31.30 | 24,740 | — | — |
| 2007-05-21 | $31.10 | $31.10 | 48,990 | — | — |
| 2007-05-18 | $30.20 | $30.20 | 61,480 | — | — |
| 2007-05-17 | $29.80 | $29.80 | 56,780 | — | — |
| 2007-05-16 | $30.70 | $30.70 | 62,930 | — | — |
| 2007-05-15 | $32.00 | $32.00 | 67,250 | — | — |
| 2007-05-14 | $32.70 | $32.70 | 45,220 | — | — |
| 2007-05-11 | $32.60 | $32.60 | 45,610 | — | — |
| 2007-05-10 | $31.70 | $31.70 | 63,840 | — | — |
| 2007-05-09 | $33.50 | $33.50 | 32,160 | — | — |
| 2007-05-08 | $33.90 | $33.90 | 75,330 | — | — |
| 2007-05-07 | $34.90 | $34.90 | 106,670 | — | — |
| 2007-05-04 | $32.60 | $32.60 | 43,840 | — | — |
| 2007-05-03 | $32.50 | $32.50 | 70,420 | — | — |
| 2007-05-02 | $32.60 | $32.60 | 38,070 | — | — |
| 2007-05-01 | $32.00 | $32.00 | 47,820 | — | — |
| 2007-04-30 | $31.60 | $31.60 | 53,610 | — | — |
| 2007-04-27 | $33.00 | $33.00 | 78,940 | — | — |
| 2007-04-26 | $31.20 | $31.20 | 45,660 | — | — |
| 2007-04-25 | $32.20 | $32.20 | 42,000 | — | — |
| 2007-04-24 | $32.30 | $32.30 | 45,960 | — | — |
| 2007-04-23 | $33.00 | $33.00 | 53,760 | — | — |
| 2007-04-20 | $32.60 | $32.60 | 46,390 | — | — |
| 2007-04-19 | $32.00 | $32.00 | 35,230 | — | — |
| 2007-04-18 | $32.10 | $32.10 | 73,190 | — | — |
| 2007-04-17 | $32.60 | $32.60 | 63,680 | — | — |
| 2007-04-16 | $33.70 | $33.70 | 69,840 | — | — |
| 2007-04-13 | $32.40 | $32.40 | 71,870 | — | — |
| 2007-04-12 | $33.00 | $33.00 | 59,200 | — | — |
| 2007-04-11 | $32.00 | $32.00 | 66,790 | — | — |
| 2007-04-10 | $33.30 | $33.30 | 64,880 | — | — |
| 2007-04-09 | $32.20 | $32.20 | 31,480 | — | — |
| 2007-04-05 | $33.00 | $33.00 | 83,360 | — | — |
| 2007-04-04 | $32.40 | $32.40 | 71,090 | — | — |
| 2007-04-03 | $32.40 | $32.40 | 77,340 | — | — |
| 2007-04-02 | $31.60 | $31.60 | 71,050 | — | — |
| 2007-03-30 | $31.60 | $31.60 | 51,790 | — | — |
| 2007-03-29 | $32.00 | $32.00 | 145,700 | — | — |
| 2007-03-28 | $31.10 | $31.10 | 114,000 | — | — |
| 2007-03-27 | $32.10 | $32.10 | 125,440 | — | — |
| 2007-03-26 | $30.70 | $30.70 | 35,980 | — | — |
| 2007-03-23 | $31.30 | $31.30 | 79,530 | — | — |
| 2007-03-22 | $31.30 | $31.30 | 62,340 | — | — |
| 2007-03-21 | $30.40 | $30.40 | 84,270 | — | — |
| 2007-03-20 | $30.10 | $30.10 | 79,430 | — | — |
| 2007-03-19 | $29.60 | $29.60 | 139,520 | — | — |
| 2007-03-16 | $30.00 | $30.00 | 178,130 | — | — |
| 2007-03-15 | $28.60 | $28.60 | 56,840 | — | — |
| 2007-03-14 | $29.00 | $29.00 | 78,360 | — | — |
| 2007-03-13 | $29.20 | $29.20 | 91,320 | — | — |
| 2007-03-12 | $29.40 | $29.40 | 84,750 | — | — |
| 2007-03-09 | $30.00 | $30.00 | 110,360 | — | — |
| 2007-03-08 | $29.40 | $29.40 | 104,040 | — | — |
| 2007-03-07 | $29.80 | $29.80 | 156,140 | — | — |
| 2007-03-06 | $28.60 | $28.60 | 116,140 | — | — |
| 2007-03-05 | $28.90 | $28.90 | 95,060 | — | — |
| 2007-03-02 | $30.00 | $30.00 | 161,310 | — | — |
| 2007-03-01 | $31.00 | $31.00 | 155,900 | — | — |
| 2007-02-28 | $34.80 | $34.80 | 133,840 | — | — |
| 2007-02-27 | $35.00 | $35.00 | 128,550 | — | — |
| 2007-02-26 | $37.60 | $37.60 | 150,990 | — | — |
| 2007-02-23 | $37.70 | $37.70 | 187,660 | — | — |
| 2007-02-22 | $39.60 | $39.60 | 50,930 | — | — |
| 2007-02-21 | $39.40 | $39.40 | 51,750 | — | — |
| 2007-02-20 | $38.30 | $38.30 | 95,080 | — | — |
| 2007-02-16 | $37.70 | $37.70 | 61,420 | — | — |
| 2007-02-15 | $36.70 | $36.70 | 37,150 | — | — |
| 2007-02-14 | $37.50 | $37.50 | 79,120 | — | — |
| 2007-02-13 | $38.10 | $38.10 | 83,700 | — | — |
| 2007-02-12 | $36.90 | $36.90 | 84,800 | — | — |
| 2007-02-09 | $37.20 | $37.20 | 35,850 | — | — |
| 2007-02-08 | $37.80 | $37.80 | 44,830 | — | — |
| 2007-02-07 | $38.30 | $38.30 | 82,970 | — | — |
| 2007-02-06 | $38.30 | $38.30 | 49,250 | — | — |
| 2007-02-05 | $39.10 | $39.10 | 109,580 | — | — |
| 2007-02-02 | $37.30 | $37.30 | 39,740 | — | — |
| 2007-02-01 | $36.90 | $36.90 | 61,050 | — | — |
| 2007-01-31 | $36.00 | $36.00 | 32,080 | — | — |
| 2007-01-30 | $36.10 | $36.10 | 30,830 | — | — |
| 2007-01-29 | $36.70 | $36.70 | 61,270 | — | — |
| 2007-01-26 | $35.20 | $35.20 | 44,600 | — | — |
| 2007-01-25 | $34.20 | $34.20 | 62,060 | — | — |
| 2007-01-24 | $34.90 | $34.90 | 57,330 | — | — |
| 2007-01-23 | $35.80 | $35.80 | 139,640 | — | — |
| 2007-01-22 | $35.40 | $35.40 | 73,420 | — | — |
| 2007-01-19 | $35.70 | $35.70 | 44,310 | — | — |
| 2007-01-18 | $35.10 | $35.10 | 61,370 | — | — |
| 2007-01-17 | $35.70 | $35.70 | 41,840 | — | — |
| 2007-01-16 | $35.90 | $35.90 | 93,690 | — | — |
| 2007-01-12 | $36.80 | $36.80 | 197,540 | — | — |
| 2007-01-11 | $35.10 | $35.10 | 97,860 | — | — |
| 2007-01-10 | $36.20 | $36.20 | 60,050 | — | — |
| 2007-01-09 | $36.40 | $36.40 | 72,780 | — | — |
| 2007-01-08 | $37.50 | $37.50 | 49,490 | — | — |
| 2007-01-05 | $38.10 | $38.10 | 49,760 | — | — |
| 2007-01-04 | $39.20 | $39.20 | 45,000 | — | — |
| 2007-01-03 | $38.80 | $38.80 | 98,900 | — | — |