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
- 1995-10-13 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 | $19.83 | $20.68 | 410,700 | — | — |
| 2007-12-28 | $19.99 | $20.84 | 323,200 | — | — |
| 2007-12-27 | $19.97 | $20.82 | 397,800 | — | — |
| 2007-12-26 | $20.20 | $21.06 | 234,700 | — | — |
| 2007-12-24 | $20.51 | $21.39 | 70,000 | — | — |
| 2007-12-21 | $20.60 | $21.48 | 605,900 | — | — |
| 2007-12-20 | $20.37 | $21.24 | 578,600 | — | — |
| 2007-12-19 | $20.35 | $21.22 | 364,700 | — | — |
| 2007-12-18 | $20.36 | $21.23 | 523,400 | — | — |
| 2007-12-17 | $20.54 | $21.42 | 424,300 | — | — |
| 2007-12-14 | $20.89 | $21.78 | 518,300 | — | — |
| 2007-12-13 | $21.87 | $22.81 | 276,500 | — | — |
| 2007-12-12 | $21.93 | $22.87 | 626,000 | — | — |
| 2007-12-11 | $22.56 | $23.52 | 462,100 | — | — |
| 2007-12-10 | $22.47 | $23.43 | 352,100 | — | — |
| 2007-12-07 | $22.38 | $23.34 | 1,156,000 | — | — |
| 2007-12-06 | $21.51 | $22.43 | 539,000 | — | — |
| 2007-12-05 | $20.26 | $21.13 | 544,800 | — | — |
| 2007-12-04 | $20.60 | $21.48 | 456,600 | — | — |
| 2007-12-03 | $20.86 | $21.75 | 445,200 | — | — |
| 2007-11-30 | $21.32 | $22.23 | 317,900 | — | — |
| 2007-11-29 | $21.12 | $22.02 | 457,900 | — | — |
| 2007-11-28 | $21.31 | $22.22 | 410,400 | — | — |
| 2007-11-27 | $20.89 | $21.78 | 470,300 | — | — |
| 2007-11-26 | $21.28 | $22.19 | 537,200 | — | — |
| 2007-11-23 | $21.39 | $22.30 | 361,500 | — | — |
| 2007-11-21 | $20.65 | $21.53 | 881,100 | — | — |
| 2007-11-20 | $20.58 | $21.33 | 773,500 | — | — |
| 2007-11-19 | $20.77 | $21.53 | 365,000 | — | — |
| 2007-11-16 | $21.47 | $22.26 | 521,900 | — | — |
| 2007-11-15 | $21.61 | $22.40 | 381,500 | — | — |
| 2007-11-14 | $21.58 | $22.37 | 346,000 | — | — |
| 2007-11-13 | $22.16 | $22.97 | 366,500 | — | — |
| 2007-11-12 | $22.16 | $22.97 | 458,500 | — | — |
| 2007-11-09 | $21.92 | $22.72 | 620,100 | — | — |
| 2007-11-08 | $21.59 | $22.38 | 505,100 | — | — |
| 2007-11-07 | $21.78 | $22.58 | 699,300 | — | — |
| 2007-11-06 | $22.51 | $23.34 | 676,100 | — | — |
| 2007-11-05 | $22.64 | $23.47 | 415,900 | — | — |
| 2007-11-02 | $23.17 | $24.02 | 718,800 | — | — |
| 2007-11-01 | $22.97 | $23.81 | 605,500 | — | — |
| 2007-10-31 | $23.58 | $24.44 | 783,500 | — | — |
| 2007-10-30 | $23.62 | $24.49 | 413,800 | — | — |
| 2007-10-29 | $23.99 | $24.87 | 428,600 | — | — |
| 2007-10-26 | $23.70 | $24.57 | 465,600 | — | — |
| 2007-10-25 | $24.03 | $24.91 | 322,500 | — | — |
| 2007-10-24 | $24.01 | $24.89 | 735,600 | — | — |
| 2007-10-23 | $24.34 | $25.23 | 1,151,200 | — | — |
| 2007-10-22 | $23.39 | $24.25 | 1,001,300 | — | — |
| 2007-10-19 | $24.18 | $25.07 | 474,000 | — | — |
| 2007-10-18 | $24.66 | $25.56 | 479,800 | — | — |
| 2007-10-17 | $25.39 | $26.32 | 331,400 | — | — |
| 2007-10-16 | $25.57 | $26.51 | 627,700 | — | — |
| 2007-10-15 | $26.46 | $27.43 | 458,300 | — | — |
| 2007-10-12 | $26.93 | $27.92 | 306,500 | — | — |
| 2007-10-11 | $26.68 | $27.66 | 286,100 | — | — |
| 2007-10-10 | $27.03 | $28.02 | 389,000 | — | — |
| 2007-10-09 | $27.20 | $28.20 | 359,800 | — | — |
| 2007-10-08 | $26.82 | $27.80 | 173,100 | — | — |
| 2007-10-05 | $26.92 | $27.91 | 440,800 | — | — |
| 2007-10-04 | $26.52 | $27.49 | 182,300 | — | — |
| 2007-10-03 | $26.45 | $27.42 | 482,000 | — | — |
| 2007-10-02 | $26.52 | $27.49 | 521,400 | — | — |
| 2007-10-01 | $25.19 | $26.11 | 538,900 | — | — |
| 2007-09-28 | $24.98 | $25.90 | 641,100 | — | — |
| 2007-09-27 | $24.77 | $25.68 | 1,731,200 | — | — |
| 2007-09-26 | $24.78 | $25.69 | 950,600 | — | — |
| 2007-09-25 | $24.80 | $25.71 | 612,300 | — | — |
| 2007-09-24 | $24.56 | $25.46 | 1,019,700 | — | — |
| 2007-09-21 | $24.80 | $25.71 | 10,618,900 | — | — |
| 2007-09-20 | $28.09 | $29.12 | 387,800 | — | — |
| 2007-09-19 | $28.84 | $29.90 | 1,055,300 | — | — |
| 2007-09-18 | $28.34 | $29.38 | 619,100 | — | — |
| 2007-09-17 | $27.76 | $28.78 | 786,800 | — | — |
| 2007-09-14 | $28.81 | $29.87 | 741,600 | — | — |
| 2007-09-13 | $28.80 | $29.86 | 779,000 | — | — |
| 2007-09-12 | $29.79 | $30.88 | 577,900 | — | — |
| 2007-09-11 | $30.14 | $31.25 | 969,800 | — | — |
| 2007-09-10 | $29.49 | $30.57 | 910,400 | — | — |
| 2007-09-07 | $31.06 | $32.20 | 379,900 | — | — |
| 2007-09-06 | $31.80 | $32.97 | 325,300 | — | — |
| 2007-09-05 | $32.02 | $33.19 | 609,700 | — | — |
| 2007-09-04 | $32.10 | $33.28 | 514,800 | — | — |
| 2007-08-31 | $32.65 | $33.85 | 498,500 | — | — |
| 2007-08-30 | $32.73 | $33.93 | 321,200 | — | — |
| 2007-08-29 | $32.86 | $34.07 | 379,100 | — | — |
| 2007-08-28 | $32.95 | $34.16 | 547,100 | — | — |
| 2007-08-27 | $33.15 | $34.37 | 208,100 | — | — |
| 2007-08-24 | $33.33 | $34.55 | 352,300 | — | — |
| 2007-08-23 | $33.42 | $34.65 | 572,100 | — | — |
| 2007-08-22 | $33.94 | $35.18 | 532,100 | — | — |
| 2007-08-21 | $34.50 | $35.77 | 366,800 | — | — |
| 2007-08-20 | $35.32 | $36.62 | 1,346,700 | — | — |
| 2007-08-17 | $34.13 | $35.38 | 472,900 | — | — |
| 2007-08-16 | $34.31 | $35.57 | 603,700 | — | — |
| 2007-08-15 | $33.39 | $34.49 | 617,500 | — | — |
| 2007-08-14 | $33.53 | $34.63 | 501,800 | — | — |
| 2007-08-13 | $34.35 | $35.48 | 266,700 | — | — |
| 2007-08-10 | $35.02 | $36.17 | 553,700 | — | — |
| 2007-08-09 | $36.54 | $37.74 | 1,456,400 | — | — |
| 2007-08-08 | $36.07 | $37.26 | 1,027,100 | — | — |
| 2007-08-07 | $35.49 | $36.66 | 736,900 | — | — |
| 2007-08-06 | $34.14 | $35.26 | 580,800 | — | — |
| 2007-08-03 | $34.25 | $35.38 | 612,900 | — | — |
| 2007-08-02 | $34.38 | $35.51 | 1,149,700 | — | — |
| 2007-08-01 | $33.96 | $35.08 | 745,900 | — | — |
| 2007-07-31 | $33.61 | $34.72 | 416,700 | — | — |
| 2007-07-30 | $33.60 | $34.71 | 424,500 | — | — |
| 2007-07-27 | $33.84 | $34.95 | 623,200 | — | — |
| 2007-07-26 | $33.59 | $34.70 | 691,700 | — | — |
| 2007-07-25 | $34.08 | $35.20 | 757,200 | — | — |
| 2007-07-24 | $33.74 | $34.85 | 1,585,700 | — | — |
| 2007-07-23 | $33.94 | $35.06 | 1,554,300 | — | — |
| 2007-07-20 | $34.20 | $35.33 | 1,765,700 | — | — |
| 2007-07-19 | $34.37 | $35.50 | 1,248,800 | — | — |
| 2007-07-18 | $35.04 | $36.19 | 604,400 | — | — |
| 2007-07-17 | $35.05 | $36.20 | 993,600 | — | — |
| 2007-07-16 | $35.67 | $36.85 | 484,800 | — | — |
| 2007-07-13 | $35.92 | $37.10 | 850,600 | — | — |
| 2007-07-12 | $35.88 | $37.06 | 961,800 | — | — |
| 2007-07-11 | $35.52 | $36.69 | 715,000 | — | — |
| 2007-07-10 | $35.41 | $36.58 | 913,500 | — | — |
| 2007-07-09 | $35.63 | $36.80 | 644,900 | — | — |
| 2007-07-06 | $35.57 | $36.74 | 769,200 | — | — |
| 2007-07-05 | $35.14 | $36.30 | 2,452,700 | — | — |
| 2007-07-03 | $34.97 | $36.12 | 3,731,600 | — | — |
| 2007-07-02 | $37.71 | $38.95 | 1,514,200 | — | — |
| 2007-06-29 | $39.03 | $40.32 | 775,600 | — | — |
| 2007-06-28 | $39.41 | $40.71 | 1,465,500 | — | — |
| 2007-06-27 | $39.98 | $41.30 | 1,167,400 | — | — |
| 2007-06-26 | $39.64 | $40.95 | 971,900 | — | — |
| 2007-06-25 | $39.76 | $41.07 | 912,300 | — | — |
| 2007-06-22 | $40.18 | $41.50 | 1,297,000 | — | — |
| 2007-06-21 | $41.39 | $42.75 | 388,600 | — | — |
| 2007-06-20 | $41.43 | $42.80 | 415,600 | — | — |
| 2007-06-19 | $41.95 | $43.33 | 331,200 | — | — |
| 2007-06-18 | $41.98 | $43.36 | 353,400 | — | — |
| 2007-06-15 | $42.38 | $43.78 | 380,400 | — | — |
| 2007-06-14 | $41.70 | $43.07 | 451,000 | — | — |
| 2007-06-13 | $41.08 | $42.43 | 709,900 | — | — |
| 2007-06-12 | $40.94 | $42.29 | 503,700 | — | — |
| 2007-06-11 | $41.48 | $42.85 | 438,000 | — | — |
| 2007-06-08 | $41.32 | $42.68 | 195,300 | — | — |
| 2007-06-07 | $41.25 | $42.61 | 631,300 | — | — |
| 2007-06-06 | $41.35 | $42.71 | 335,700 | — | — |
| 2007-06-05 | $41.58 | $42.95 | 521,900 | — | — |
| 2007-06-04 | $41.37 | $42.73 | 639,000 | — | — |
| 2007-06-01 | $40.83 | $42.18 | 410,400 | — | — |
| 2007-05-31 | $40.95 | $42.30 | 582,100 | — | — |
| 2007-05-30 | $41.01 | $42.36 | 760,300 | — | — |
| 2007-05-29 | $40.83 | $42.18 | 276,500 | — | — |
| 2007-05-25 | $40.89 | $42.24 | 368,700 | — | — |
| 2007-05-24 | $40.81 | $42.15 | 363,300 | — | — |
| 2007-05-23 | $40.76 | $42.10 | 550,800 | — | — |
| 2007-05-22 | $40.39 | $41.72 | 336,500 | — | — |
| 2007-05-21 | $40.03 | $41.35 | 411,500 | — | — |
| 2007-05-18 | $39.53 | $40.83 | 314,000 | — | — |
| 2007-05-17 | $39.25 | $40.54 | 274,300 | — | — |
| 2007-05-16 | $38.92 | $40.08 | 299,200 | — | — |
| 2007-05-15 | $39.17 | $40.34 | 304,200 | — | — |
| 2007-05-14 | $38.86 | $40.02 | 315,300 | — | — |
| 2007-05-11 | $38.43 | $39.57 | 375,400 | — | — |
| 2007-05-10 | $38.18 | $39.32 | 309,400 | — | — |
| 2007-05-09 | $37.98 | $39.11 | 390,700 | — | — |
| 2007-05-08 | $37.85 | $38.98 | 524,800 | — | — |
| 2007-05-07 | $38.36 | $39.50 | 335,600 | — | — |
| 2007-05-04 | $38.67 | $39.82 | 321,400 | — | — |
| 2007-05-03 | $38.67 | $39.82 | 356,800 | — | — |
| 2007-05-02 | $40.37 | $41.57 | 1,034,600 | — | — |
| 2007-05-01 | $39.88 | $41.07 | 528,200 | — | — |
| 2007-04-30 | $40.13 | $41.32 | 608,400 | — | — |
| 2007-04-27 | $39.16 | $40.33 | 327,900 | — | — |
| 2007-04-26 | $39.60 | $40.78 | 385,500 | — | — |
| 2007-04-25 | $38.36 | $39.50 | 236,600 | — | — |
| 2007-04-24 | $38.38 | $39.52 | 296,300 | — | — |
| 2007-04-23 | $38.27 | $39.41 | 287,500 | — | — |
| 2007-04-20 | $39.49 | $40.67 | 656,100 | — | — |
| 2007-04-19 | $37.84 | $38.97 | 2,328,500 | — | — |
| 2007-04-18 | $35.98 | $37.05 | 492,100 | — | — |
| 2007-04-17 | $35.81 | $36.88 | 784,800 | — | — |
| 2007-04-16 | $36.05 | $37.12 | 790,300 | — | — |
| 2007-04-13 | $36.00 | $37.07 | 543,500 | — | — |
| 2007-04-12 | $36.03 | $37.10 | 630,200 | — | — |
| 2007-04-11 | $36.05 | $37.12 | 935,400 | — | — |
| 2007-04-10 | $36.10 | $37.17 | 515,200 | — | — |
| 2007-04-09 | $36.21 | $37.29 | 287,700 | — | — |
| 2007-04-05 | $36.61 | $37.70 | 597,200 | — | — |
| 2007-04-04 | $36.11 | $37.18 | 757,600 | — | — |
| 2007-04-03 | $36.36 | $37.44 | 597,200 | — | — |
| 2007-04-02 | $36.10 | $37.17 | 553,900 | — | — |
| 2007-03-30 | $35.80 | $36.87 | 596,200 | — | — |
| 2007-03-29 | $35.94 | $37.01 | 527,500 | — | — |
| 2007-03-28 | $35.09 | $36.13 | 356,600 | — | — |
| 2007-03-27 | $35.31 | $36.36 | 506,600 | — | — |
| 2007-03-26 | $35.39 | $36.44 | 458,300 | — | — |
| 2007-03-23 | $35.90 | $36.97 | 508,400 | — | — |
| 2007-03-22 | $34.71 | $35.74 | 425,500 | — | — |
| 2007-03-21 | $34.38 | $35.40 | 901,700 | — | — |
| 2007-03-20 | $34.49 | $35.52 | 665,800 | — | — |
| 2007-03-19 | $34.36 | $35.38 | 481,100 | — | — |
| 2007-03-16 | $34.10 | $35.11 | 664,000 | — | — |
| 2007-03-15 | $34.71 | $35.74 | 450,600 | — | — |
| 2007-03-14 | $34.49 | $35.52 | 1,004,700 | — | — |
| 2007-03-13 | $34.48 | $35.51 | 1,078,700 | — | — |
| 2007-03-12 | $34.92 | $35.96 | 633,000 | — | — |
| 2007-03-09 | $35.04 | $36.08 | 599,200 | — | — |
| 2007-03-08 | $35.04 | $36.08 | 671,600 | — | — |
| 2007-03-07 | $35.31 | $36.36 | 478,600 | — | — |
| 2007-03-06 | $35.33 | $36.38 | 581,900 | — | — |
| 2007-03-05 | $34.86 | $35.90 | 975,000 | — | — |
| 2007-03-02 | $34.98 | $36.02 | 657,400 | — | — |
| 2007-03-01 | $34.91 | $35.95 | 816,300 | — | — |
| 2007-02-28 | $35.10 | $36.04 | 778,100 | — | — |
| 2007-02-27 | $35.09 | $36.03 | 752,800 | — | — |
| 2007-02-26 | $35.99 | $36.95 | 625,000 | — | — |
| 2007-02-23 | $35.88 | $36.84 | 509,100 | — | — |
| 2007-02-22 | $36.32 | $37.29 | 408,700 | — | — |
| 2007-02-21 | $36.43 | $37.40 | 603,100 | — | — |
| 2007-02-20 | $36.25 | $37.22 | 821,600 | — | — |
| 2007-02-16 | $36.57 | $37.55 | 1,127,600 | — | — |
| 2007-02-15 | $36.80 | $37.78 | 792,900 | — | — |
| 2007-02-14 | $36.38 | $37.35 | 823,600 | — | — |
| 2007-02-13 | $36.24 | $37.21 | 804,400 | — | — |
| 2007-02-12 | $36.70 | $37.68 | 624,400 | — | — |
| 2007-02-09 | $36.84 | $37.82 | 642,800 | — | — |
| 2007-02-08 | $37.50 | $38.50 | 495,500 | — | — |
| 2007-02-07 | $38.20 | $39.22 | 338,900 | — | — |
| 2007-02-06 | $37.93 | $38.94 | 262,700 | — | — |
| 2007-02-05 | $37.77 | $38.78 | 427,300 | — | — |
| 2007-02-02 | $38.34 | $39.36 | 1,613,900 | — | — |
| 2007-02-01 | $36.68 | $37.66 | 558,300 | — | — |
| 2007-01-31 | $36.60 | $37.58 | 509,600 | — | — |
| 2007-01-30 | $36.12 | $37.08 | 474,800 | — | — |
| 2007-01-29 | $36.10 | $37.06 | 470,000 | — | — |
| 2007-01-26 | $36.11 | $37.07 | 467,200 | — | — |
| 2007-01-25 | $36.26 | $37.23 | 432,700 | — | — |
| 2007-01-24 | $36.72 | $37.70 | 589,000 | — | — |
| 2007-01-23 | $36.52 | $37.49 | 746,700 | — | — |
| 2007-01-22 | $36.46 | $37.43 | 849,500 | — | — |
| 2007-01-19 | $36.47 | $37.44 | 839,700 | — | — |
| 2007-01-18 | $36.76 | $37.74 | 1,262,800 | — | — |
| 2007-01-17 | $36.37 | $37.34 | 1,027,700 | — | — |
| 2007-01-16 | $36.52 | $37.49 | 999,700 | — | — |
| 2007-01-12 | $36.35 | $37.32 | 6,271,400 | — | — |
| 2007-01-11 | $40.58 | $41.66 | 485,400 | — | — |
| 2007-01-10 | $39.92 | $40.99 | 423,500 | — | — |
| 2007-01-09 | $39.85 | $40.91 | 278,700 | — | — |
| 2007-01-08 | $39.73 | $40.79 | 328,600 | — | — |
| 2007-01-05 | $39.77 | $40.83 | 404,000 | — | — |
| 2007-01-04 | $39.97 | $41.04 | 438,800 | — | — |
| 2007-01-03 | $39.59 | $40.65 | 720,900 | — | — |