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
- 1991-12-17 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 | $35.01 | $36.65 | 960,600 | — | — |
| 2007-12-28 | $35.60 | $37.26 | 1,294,100 | — | — |
| 2007-12-27 | $36.09 | $37.78 | 1,063,000 | — | — |
| 2007-12-26 | $36.19 | $37.88 | 1,104,500 | — | — |
| 2007-12-24 | $35.60 | $37.26 | 324,800 | — | — |
| 2007-12-21 | $35.08 | $36.72 | 2,050,200 | — | — |
| 2007-12-20 | $34.73 | $36.35 | 1,832,800 | — | — |
| 2007-12-19 | $34.00 | $35.59 | 1,935,400 | — | — |
| 2007-12-18 | $32.66 | $34.19 | 1,373,500 | — | — |
| 2007-12-17 | $32.12 | $33.62 | 955,400 | — | — |
| 2007-12-14 | $32.60 | $34.12 | 1,127,700 | — | — |
| 2007-12-13 | $32.65 | $34.18 | 1,351,800 | — | — |
| 2007-12-12 | $31.74 | $33.22 | 2,180,400 | — | — |
| 2007-12-11 | $32.55 | $34.07 | 3,373,500 | — | — |
| 2007-12-10 | $30.95 | $32.40 | 778,700 | — | — |
| 2007-12-07 | $30.92 | $32.37 | 894,600 | — | — |
| 2007-12-06 | $30.82 | $32.26 | 954,600 | — | — |
| 2007-12-05 | $30.79 | $32.23 | 1,392,800 | — | — |
| 2007-12-04 | $30.95 | $32.40 | 1,210,900 | — | — |
| 2007-12-03 | $30.97 | $32.42 | 1,564,800 | — | — |
| 2007-11-30 | $30.90 | $32.34 | 1,441,600 | — | — |
| 2007-11-29 | $31.38 | $32.85 | 1,177,900 | — | — |
| 2007-11-28 | $32.18 | $33.68 | 1,933,900 | — | — |
| 2007-11-27 | $30.86 | $32.30 | 1,590,600 | — | — |
| 2007-11-26 | $29.68 | $31.07 | 874,200 | — | — |
| 2007-11-23 | $29.98 | $31.38 | 168,800 | — | — |
| 2007-11-21 | $29.64 | $31.03 | 712,600 | — | — |
| 2007-11-20 | $29.87 | $31.27 | 1,492,100 | — | — |
| 2007-11-19 | $29.57 | $30.90 | 878,900 | — | — |
| 2007-11-16 | $30.10 | $31.45 | 899,200 | — | — |
| 2007-11-15 | $30.36 | $31.73 | 1,056,800 | — | — |
| 2007-11-14 | $30.17 | $31.53 | 1,735,900 | — | — |
| 2007-11-13 | $30.58 | $31.96 | 929,300 | — | — |
| 2007-11-12 | $29.74 | $31.08 | 1,028,400 | — | — |
| 2007-11-09 | $29.91 | $31.26 | 1,284,000 | — | — |
| 2007-11-08 | $30.00 | $31.35 | 1,956,400 | — | — |
| 2007-11-07 | $29.57 | $30.90 | 1,974,200 | — | — |
| 2007-11-06 | $30.02 | $31.37 | 1,718,300 | — | — |
| 2007-11-05 | $29.22 | $30.53 | 1,689,500 | — | — |
| 2007-11-02 | $28.92 | $30.22 | 4,054,300 | — | — |
| 2007-11-01 | $27.06 | $28.28 | 3,486,900 | — | — |
| 2007-10-31 | $23.71 | $24.78 | 704,100 | — | — |
| 2007-10-30 | $23.44 | $24.49 | 614,400 | — | — |
| 2007-10-29 | $23.59 | $24.65 | 738,900 | — | — |
| 2007-10-26 | $23.27 | $24.32 | 589,800 | — | — |
| 2007-10-25 | $23.11 | $24.15 | 717,200 | — | — |
| 2007-10-24 | $22.66 | $23.68 | 728,800 | — | — |
| 2007-10-23 | $22.52 | $23.53 | 442,800 | — | — |
| 2007-10-22 | $22.49 | $23.50 | 727,100 | — | — |
| 2007-10-19 | $22.40 | $23.41 | 713,000 | — | — |
| 2007-10-18 | $22.51 | $23.52 | 741,500 | — | — |
| 2007-10-17 | $22.65 | $23.67 | 837,900 | — | — |
| 2007-10-16 | $22.62 | $23.64 | 671,300 | — | — |
| 2007-10-15 | $22.33 | $23.33 | 647,200 | — | — |
| 2007-10-12 | $22.55 | $23.56 | 1,205,800 | — | — |
| 2007-10-11 | $22.29 | $23.29 | 1,001,800 | — | — |
| 2007-10-10 | $21.98 | $22.97 | 466,700 | — | — |
| 2007-10-09 | $22.16 | $23.16 | 1,090,300 | — | — |
| 2007-10-08 | $21.50 | $22.47 | 403,800 | — | — |
| 2007-10-05 | $21.41 | $22.37 | 652,800 | — | — |
| 2007-10-04 | $21.57 | $22.54 | 549,900 | — | — |
| 2007-10-03 | $21.48 | $22.45 | 438,700 | — | — |
| 2007-10-02 | $21.57 | $22.54 | 452,100 | — | — |
| 2007-10-01 | $21.66 | $22.63 | 893,900 | — | — |
| 2007-09-28 | $21.35 | $22.31 | 535,300 | — | — |
| 2007-09-27 | $21.67 | $22.64 | 566,600 | — | — |
| 2007-09-26 | $21.81 | $22.79 | 403,800 | — | — |
| 2007-09-25 | $21.76 | $22.74 | 564,200 | — | — |
| 2007-09-24 | $21.81 | $22.79 | 680,700 | — | — |
| 2007-09-21 | $21.75 | $22.73 | 837,900 | — | — |
| 2007-09-20 | $21.68 | $22.65 | 446,300 | — | — |
| 2007-09-19 | $21.91 | $22.90 | 669,200 | — | — |
| 2007-09-18 | $21.72 | $22.70 | 744,200 | — | — |
| 2007-09-17 | $21.21 | $22.16 | 590,100 | — | — |
| 2007-09-14 | $21.52 | $22.49 | 506,800 | — | — |
| 2007-09-13 | $21.37 | $22.33 | 919,100 | — | — |
| 2007-09-12 | $21.24 | $22.20 | 589,300 | — | — |
| 2007-09-11 | $21.14 | $22.09 | 721,000 | — | — |
| 2007-09-10 | $21.14 | $22.09 | 909,000 | — | — |
| 2007-09-07 | $21.16 | $22.11 | 724,200 | — | — |
| 2007-09-06 | $21.35 | $22.31 | 730,500 | — | — |
| 2007-09-05 | $21.30 | $22.26 | 910,200 | — | — |
| 2007-09-04 | $20.99 | $21.93 | 598,100 | — | — |
| 2007-08-31 | $20.71 | $21.64 | 573,400 | — | — |
| 2007-08-30 | $20.50 | $21.42 | 679,900 | — | — |
| 2007-08-29 | $20.66 | $21.59 | 673,200 | — | — |
| 2007-08-28 | $20.19 | $21.10 | 823,100 | — | — |
| 2007-08-27 | $20.63 | $21.56 | 1,079,500 | — | — |
| 2007-08-24 | $20.53 | $21.45 | 1,320,300 | — | — |
| 2007-08-23 | $20.29 | $21.20 | 2,038,600 | — | — |
| 2007-08-22 | $22.02 | $23.01 | 637,900 | — | — |
| 2007-08-21 | $21.91 | $22.85 | 433,900 | — | — |
| 2007-08-20 | $22.16 | $23.11 | 843,700 | — | — |
| 2007-08-17 | $21.67 | $22.60 | 1,357,100 | — | — |
| 2007-08-16 | $21.59 | $22.51 | 1,939,100 | — | — |
| 2007-08-15 | $21.72 | $22.65 | 2,574,600 | — | — |
| 2007-08-14 | $21.89 | $22.83 | 885,800 | — | — |
| 2007-08-13 | $21.99 | $22.93 | 1,189,900 | — | — |
| 2007-08-10 | $21.58 | $22.50 | 1,748,700 | — | — |
| 2007-08-09 | $22.27 | $23.22 | 3,110,800 | — | — |
| 2007-08-08 | $21.78 | $22.71 | 2,130,900 | — | — |
| 2007-08-07 | $20.61 | $21.49 | 1,320,000 | — | — |
| 2007-08-06 | $20.49 | $21.37 | 1,367,700 | — | — |
| 2007-08-03 | $19.43 | $20.26 | 995,800 | — | — |
| 2007-08-02 | $19.69 | $20.53 | 893,900 | — | — |
| 2007-08-01 | $19.27 | $20.10 | 1,187,200 | — | — |
| 2007-07-31 | $18.65 | $19.45 | 1,139,000 | — | — |
| 2007-07-30 | $18.58 | $19.38 | 821,500 | — | — |
| 2007-07-27 | $18.49 | $19.28 | 708,500 | — | — |
| 2007-07-26 | $19.05 | $19.87 | 1,326,400 | — | — |
| 2007-07-25 | $19.75 | $20.60 | 932,000 | — | — |
| 2007-07-24 | $19.76 | $20.61 | 679,600 | — | — |
| 2007-07-23 | $20.23 | $21.10 | 572,600 | — | — |
| 2007-07-20 | $20.16 | $21.02 | 612,900 | — | — |
| 2007-07-19 | $20.49 | $21.37 | 403,800 | — | — |
| 2007-07-18 | $20.37 | $21.24 | 778,400 | — | — |
| 2007-07-17 | $20.65 | $21.53 | 797,100 | — | — |
| 2007-07-16 | $20.45 | $21.33 | 370,900 | — | — |
| 2007-07-13 | $20.55 | $21.43 | 586,400 | — | — |
| 2007-07-12 | $20.58 | $21.46 | 730,300 | — | — |
| 2007-07-11 | $20.40 | $21.27 | 1,099,300 | — | — |
| 2007-07-10 | $19.98 | $20.84 | 810,900 | — | — |
| 2007-07-09 | $20.01 | $20.87 | 467,600 | — | — |
| 2007-07-06 | $20.12 | $20.98 | 458,100 | — | — |
| 2007-07-05 | $19.95 | $20.80 | 545,300 | — | — |
| 2007-07-03 | $19.89 | $20.74 | 305,200 | — | — |
| 2007-07-02 | $19.62 | $20.46 | 576,100 | — | — |
| 2007-06-29 | $19.58 | $20.42 | 809,400 | — | — |
| 2007-06-28 | $19.42 | $20.25 | 410,100 | — | — |
| 2007-06-27 | $19.59 | $20.43 | 636,600 | — | — |
| 2007-06-26 | $19.66 | $20.50 | 935,200 | — | — |
| 2007-06-25 | $19.24 | $20.06 | 813,700 | — | — |
| 2007-06-22 | $19.34 | $20.17 | 1,998,500 | — | — |
| 2007-06-21 | $19.38 | $20.21 | 644,200 | — | — |
| 2007-06-20 | $19.06 | $19.88 | 802,800 | — | — |
| 2007-06-19 | $19.59 | $20.43 | 566,800 | — | — |
| 2007-06-18 | $19.89 | $20.74 | 519,200 | — | — |
| 2007-06-15 | $19.77 | $20.62 | 910,400 | — | — |
| 2007-06-14 | $19.90 | $20.75 | 512,200 | — | — |
| 2007-06-13 | $19.84 | $20.69 | 701,100 | — | — |
| 2007-06-12 | $19.55 | $20.39 | 694,300 | — | — |
| 2007-06-11 | $19.80 | $20.65 | 564,800 | — | — |
| 2007-06-08 | $19.71 | $20.55 | 690,800 | — | — |
| 2007-06-07 | $20.00 | $20.86 | 1,203,100 | — | — |
| 2007-06-06 | $20.05 | $20.91 | 1,149,800 | — | — |
| 2007-06-05 | $20.00 | $20.86 | 1,139,200 | — | — |
| 2007-06-04 | $20.03 | $20.89 | 666,600 | — | — |
| 2007-06-01 | $19.80 | $20.65 | 803,800 | — | — |
| 2007-05-31 | $19.56 | $20.40 | 752,700 | — | — |
| 2007-05-30 | $19.48 | $20.31 | 726,400 | — | — |
| 2007-05-29 | $19.67 | $20.51 | 458,400 | — | — |
| 2007-05-25 | $19.59 | $20.43 | 609,200 | — | — |
| 2007-05-24 | $19.67 | $20.51 | 1,145,300 | — | — |
| 2007-05-23 | $20.30 | $21.17 | 1,170,500 | — | — |
| 2007-05-22 | $20.37 | $21.20 | 576,300 | — | — |
| 2007-05-21 | $20.30 | $21.12 | 594,600 | — | — |
| 2007-05-18 | $20.16 | $20.98 | 571,000 | — | — |
| 2007-05-17 | $19.82 | $20.62 | 865,200 | — | — |
| 2007-05-16 | $19.85 | $20.65 | 1,455,100 | — | — |
| 2007-05-15 | $19.09 | $19.86 | 1,058,300 | — | — |
| 2007-05-14 | $19.54 | $20.33 | 859,700 | — | — |
| 2007-05-11 | $19.87 | $20.68 | 597,100 | — | — |
| 2007-05-10 | $19.29 | $20.07 | 973,000 | — | — |
| 2007-05-09 | $19.65 | $20.45 | 1,351,300 | — | — |
| 2007-05-08 | $19.75 | $20.55 | 1,111,900 | — | — |
| 2007-05-07 | $19.35 | $20.13 | 450,100 | — | — |
| 2007-05-04 | $19.33 | $20.11 | 455,600 | — | — |
| 2007-05-03 | $19.16 | $19.94 | 723,600 | — | — |
| 2007-05-02 | $19.08 | $19.85 | 400,800 | — | — |
| 2007-05-01 | $18.98 | $19.75 | 382,600 | — | — |
| 2007-04-30 | $19.00 | $19.77 | 815,000 | — | — |
| 2007-04-27 | $19.27 | $20.05 | 269,900 | — | — |
| 2007-04-26 | $19.48 | $20.27 | 421,500 | — | — |
| 2007-04-25 | $19.45 | $20.24 | 590,400 | — | — |
| 2007-04-24 | $19.17 | $19.95 | 530,600 | — | — |
| 2007-04-23 | $19.31 | $20.09 | 511,200 | — | — |
| 2007-04-20 | $19.25 | $20.03 | 392,500 | — | — |
| 2007-04-19 | $18.96 | $19.73 | 473,000 | — | — |
| 2007-04-18 | $19.11 | $19.88 | 467,600 | — | — |
| 2007-04-17 | $19.16 | $19.94 | 848,300 | — | — |
| 2007-04-16 | $18.80 | $19.56 | 523,600 | — | — |
| 2007-04-13 | $18.57 | $19.32 | 957,700 | — | — |
| 2007-04-12 | $18.31 | $19.05 | 300,900 | — | — |
| 2007-04-11 | $18.10 | $18.83 | 798,900 | — | — |
| 2007-04-10 | $18.02 | $18.75 | 599,600 | — | — |
| 2007-04-09 | $18.15 | $18.89 | 376,300 | — | — |
| 2007-04-05 | $18.22 | $18.96 | 497,600 | — | — |
| 2007-04-04 | $18.00 | $18.73 | 430,200 | — | — |
| 2007-04-03 | $18.18 | $18.92 | 1,475,300 | — | — |
| 2007-04-02 | $17.82 | $18.54 | 541,600 | — | — |
| 2007-03-30 | $17.66 | $18.38 | 1,167,600 | — | — |
| 2007-03-29 | $17.38 | $18.08 | 549,700 | — | — |
| 2007-03-28 | $17.45 | $18.16 | 713,800 | — | — |
| 2007-03-27 | $17.54 | $18.25 | 752,700 | — | — |
| 2007-03-26 | $17.27 | $17.97 | 1,734,200 | — | — |
| 2007-03-23 | $17.89 | $18.61 | 2,255,400 | — | — |
| 2007-03-22 | $16.95 | $17.64 | 458,900 | — | — |
| 2007-03-21 | $16.95 | $17.64 | 569,800 | — | — |
| 2007-03-20 | $16.58 | $17.25 | 338,400 | — | — |
| 2007-03-19 | $16.51 | $17.18 | 399,100 | — | — |
| 2007-03-16 | $16.27 | $16.93 | 716,100 | — | — |
| 2007-03-15 | $16.40 | $17.06 | 276,700 | — | — |
| 2007-03-14 | $16.37 | $17.03 | 782,500 | — | — |
| 2007-03-13 | $16.35 | $17.01 | 575,500 | — | — |
| 2007-03-12 | $16.68 | $17.36 | 843,600 | — | — |
| 2007-03-09 | $16.55 | $17.22 | 1,298,500 | — | — |
| 2007-03-08 | $16.42 | $17.09 | 587,500 | — | — |
| 2007-03-07 | $16.24 | $16.90 | 871,300 | — | — |
| 2007-03-06 | $16.47 | $17.14 | 930,300 | — | — |
| 2007-03-05 | $16.25 | $16.91 | 589,400 | — | — |
| 2007-03-02 | $16.43 | $17.10 | 572,700 | — | — |
| 2007-03-01 | $16.72 | $17.40 | 738,500 | — | — |
| 2007-02-28 | $16.70 | $17.38 | 807,700 | — | — |
| 2007-02-27 | $16.95 | $17.64 | 1,250,900 | — | — |
| 2007-02-26 | $17.38 | $18.08 | 679,000 | — | — |
| 2007-02-23 | $17.29 | $17.99 | 535,700 | — | — |
| 2007-02-22 | $17.38 | $18.08 | 587,800 | — | — |
| 2007-02-21 | $17.23 | $17.93 | 463,100 | — | — |
| 2007-02-20 | $17.40 | $18.06 | 794,900 | — | — |
| 2007-02-16 | $17.02 | $17.66 | 364,100 | — | — |
| 2007-02-15 | $17.01 | $17.65 | 555,300 | — | — |
| 2007-02-14 | $17.01 | $17.65 | 581,400 | — | — |
| 2007-02-13 | $16.93 | $17.57 | 305,900 | — | — |
| 2007-02-12 | $16.95 | $17.59 | 684,000 | — | — |
| 2007-02-09 | $17.11 | $17.76 | 697,800 | — | — |
| 2007-02-08 | $16.77 | $17.40 | 337,600 | — | — |
| 2007-02-07 | $16.70 | $17.33 | 651,200 | — | — |
| 2007-02-06 | $16.56 | $17.19 | 786,900 | — | — |
| 2007-02-05 | $16.72 | $17.35 | 979,400 | — | — |
| 2007-02-02 | $17.65 | $18.32 | 708,900 | — | — |
| 2007-02-01 | $17.37 | $18.03 | 1,263,300 | — | — |
| 2007-01-31 | $17.28 | $17.93 | 551,200 | — | — |
| 2007-01-30 | $17.32 | $17.98 | 402,800 | — | — |
| 2007-01-29 | $17.37 | $18.03 | 478,200 | — | — |
| 2007-01-26 | $17.34 | $18.00 | 387,900 | — | — |
| 2007-01-25 | $17.26 | $17.91 | 344,600 | — | — |
| 2007-01-24 | $17.46 | $18.12 | 327,200 | — | — |
| 2007-01-23 | $17.36 | $18.02 | 416,200 | — | — |
| 2007-01-22 | $17.31 | $17.96 | 366,500 | — | — |
| 2007-01-19 | $17.60 | $18.27 | 477,600 | — | — |
| 2007-01-18 | $17.33 | $17.99 | 598,100 | — | — |
| 2007-01-17 | $17.18 | $17.83 | 722,300 | — | — |
| 2007-01-16 | $16.70 | $17.33 | 496,400 | — | — |
| 2007-01-12 | $16.70 | $17.33 | 390,100 | — | — |
| 2007-01-11 | $16.70 | $17.33 | 546,800 | — | — |
| 2007-01-10 | $16.72 | $17.35 | 563,000 | — | — |
| 2007-01-09 | $16.94 | $17.58 | 610,700 | — | — |
| 2007-01-08 | $17.09 | $17.74 | 629,700 | — | — |
| 2007-01-05 | $17.43 | $18.09 | 505,400 | — | — |
| 2007-01-04 | $17.71 | $18.38 | 449,400 | — | — |
| 2007-01-03 | $17.61 | $18.28 | 645,400 | — | — |