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
- 2000-05-25 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 | $29.15 | $29.15 | 550,080 | — | — |
| 2007-12-28 | $29.40 | $29.40 | 533,500 | — | — |
| 2007-12-27 | $29.00 | $29.00 | 380,600 | — | — |
| 2007-12-26 | $29.85 | $29.85 | 564,780 | — | — |
| 2007-12-24 | $30.25 | $30.25 | 141,720 | — | — |
| 2007-12-21 | $29.90 | $29.90 | 1,051,440 | — | — |
| 2007-12-20 | $29.65 | $29.65 | 2,125,400 | — | — |
| 2007-12-19 | $29.55 | $29.55 | 1,119,840 | — | — |
| 2007-12-18 | $30.25 | $30.25 | 1,566,860 | — | — |
| 2007-12-17 | $30.50 | $30.50 | 834,020 | — | — |
| 2007-12-14 | $30.75 | $30.75 | 593,200 | — | — |
| 2007-12-13 | $31.50 | $31.50 | 670,060 | — | — |
| 2007-12-12 | $31.80 | $31.80 | 1,384,100 | — | — |
| 2007-12-11 | $31.60 | $31.60 | 1,221,320 | — | — |
| 2007-12-10 | $31.50 | $31.50 | 749,520 | — | — |
| 2007-12-07 | $31.75 | $31.75 | 360,560 | — | — |
| 2007-12-06 | $31.70 | $31.70 | 1,035,440 | — | — |
| 2007-12-05 | $30.40 | $30.40 | 700,940 | — | — |
| 2007-12-04 | $30.00 | $30.00 | 937,280 | — | — |
| 2007-12-03 | $31.70 | $31.70 | 381,320 | — | — |
| 2007-11-30 | $32.90 | $32.90 | 1,063,660 | — | — |
| 2007-11-29 | $32.25 | $32.25 | 873,960 | — | — |
| 2007-11-28 | $32.15 | $32.15 | 892,460 | — | — |
| 2007-11-27 | $30.35 | $30.35 | 763,760 | — | — |
| 2007-11-26 | $30.60 | $30.60 | 436,960 | — | — |
| 2007-11-23 | $31.50 | $31.50 | 167,480 | — | — |
| 2007-11-21 | $31.50 | $31.50 | 1,484,340 | — | — |
| 2007-11-20 | $32.10 | $32.10 | 1,085,100 | — | — |
| 2007-11-19 | $32.35 | $32.35 | 937,040 | — | — |
| 2007-11-16 | $33.70 | $33.70 | 777,600 | — | — |
| 2007-11-15 | $34.00 | $34.00 | 1,245,060 | — | — |
| 2007-11-14 | $35.35 | $35.35 | 975,820 | — | — |
| 2007-11-13 | $35.55 | $35.55 | 1,395,960 | — | — |
| 2007-11-12 | $35.55 | $35.55 | 1,296,240 | — | — |
| 2007-11-09 | $36.90 | $36.90 | 1,664,280 | — | — |
| 2007-11-08 | $34.70 | $34.70 | 1,513,260 | — | — |
| 2007-11-07 | $34.85 | $34.85 | 1,859,400 | — | — |
| 2007-11-06 | $36.35 | $36.35 | 1,194,960 | — | — |
| 2007-11-05 | $35.10 | $35.10 | 1,627,880 | — | — |
| 2007-11-02 | $34.70 | $34.70 | 1,650,140 | — | — |
| 2007-11-01 | $33.40 | $33.40 | 916,420 | — | — |
| 2007-10-31 | $34.50 | $34.50 | 915,560 | — | — |
| 2007-10-30 | $34.90 | $34.90 | 736,600 | — | — |
| 2007-10-29 | $35.65 | $35.65 | 528,080 | — | — |
| 2007-10-26 | $35.40 | $35.40 | 902,680 | — | — |
| 2007-10-25 | $34.15 | $34.15 | 910,100 | — | — |
| 2007-10-24 | $34.80 | $34.80 | 958,700 | — | — |
| 2007-10-23 | $35.05 | $35.05 | 884,320 | — | — |
| 2007-10-22 | $34.30 | $34.30 | 884,540 | — | — |
| 2007-10-19 | $33.10 | $33.10 | 944,200 | — | — |
| 2007-10-18 | $34.40 | $34.40 | 842,920 | — | — |
| 2007-10-17 | $34.90 | $34.90 | 3,165,620 | — | — |
| 2007-10-16 | $31.30 | $31.30 | 3,218,520 | — | — |
| 2007-10-15 | $29.90 | $29.90 | 1,451,680 | — | — |
| 2007-10-12 | $30.20 | $30.20 | 1,337,860 | — | — |
| 2007-10-11 | $29.50 | $29.50 | 1,864,380 | — | — |
| 2007-10-10 | $29.50 | $29.50 | 788,180 | — | — |
| 2007-10-09 | $29.90 | $29.90 | 778,740 | — | — |
| 2007-10-08 | $30.35 | $30.35 | 698,700 | — | — |
| 2007-10-05 | $30.50 | $30.50 | 958,100 | — | — |
| 2007-10-04 | $30.70 | $30.70 | 585,640 | — | — |
| 2007-10-03 | $31.30 | $31.30 | 739,820 | — | — |
| 2007-10-02 | $31.45 | $31.45 | 971,720 | — | — |
| 2007-10-01 | $32.10 | $32.10 | 877,360 | — | — |
| 2007-09-28 | $30.50 | $30.50 | 861,720 | — | — |
| 2007-09-27 | $30.85 | $30.85 | 1,086,500 | — | — |
| 2007-09-26 | $30.50 | $30.50 | 1,285,020 | — | — |
| 2007-09-25 | $28.70 | $28.70 | 1,576,580 | — | — |
| 2007-09-24 | $29.80 | $29.80 | 1,056,360 | — | — |
| 2007-09-21 | $29.00 | $29.00 | 1,096,340 | — | — |
| 2007-09-20 | $27.95 | $27.95 | 423,880 | — | — |
| 2007-09-19 | $27.95 | $27.95 | 785,260 | — | — |
| 2007-09-18 | $28.05 | $28.05 | 653,680 | — | — |
| 2007-09-17 | $27.70 | $27.70 | 724,280 | — | — |
| 2007-09-14 | $28.70 | $28.70 | 701,740 | — | — |
| 2007-09-13 | $27.75 | $27.75 | 372,440 | — | — |
| 2007-09-12 | $28.10 | $28.10 | 770,860 | — | — |
| 2007-09-11 | $28.00 | $28.00 | 741,960 | — | — |
| 2007-09-10 | $27.15 | $27.15 | 935,900 | — | — |
| 2007-09-07 | $28.05 | $28.05 | 1,373,460 | — | — |
| 2007-09-06 | $28.85 | $28.85 | 478,140 | — | — |
| 2007-09-05 | $28.65 | $28.65 | 620,040 | — | — |
| 2007-09-04 | $28.90 | $28.90 | 473,760 | — | — |
| 2007-08-31 | $28.90 | $28.90 | 554,080 | — | — |
| 2007-08-30 | $29.35 | $29.35 | 813,900 | — | — |
| 2007-08-29 | $28.60 | $28.60 | 609,560 | — | — |
| 2007-08-28 | $28.00 | $28.00 | 527,760 | — | — |
| 2007-08-27 | $29.30 | $29.30 | 490,300 | — | — |
| 2007-08-24 | $29.90 | $29.90 | 349,440 | — | — |
| 2007-08-23 | $29.20 | $29.20 | 559,700 | — | — |
| 2007-08-22 | $30.15 | $30.15 | 447,840 | — | — |
| 2007-08-21 | $29.70 | $29.70 | 454,540 | — | — |
| 2007-08-20 | $29.95 | $29.95 | 642,140 | — | — |
| 2007-08-17 | $30.20 | $30.20 | 1,405,900 | — | — |
| 2007-08-16 | $27.90 | $27.90 | 1,028,560 | — | — |
| 2007-08-15 | $28.20 | $28.20 | 1,612,760 | — | — |
| 2007-08-14 | $29.85 | $29.85 | 795,940 | — | — |
| 2007-08-13 | $30.60 | $30.60 | 1,697,020 | — | — |
| 2007-08-10 | $31.90 | $31.90 | 1,163,340 | — | — |
| 2007-08-09 | $33.15 | $33.15 | 1,486,500 | — | — |
| 2007-08-08 | $33.40 | $33.40 | 2,913,460 | — | — |
| 2007-08-07 | $34.10 | $34.10 | 1,034,480 | — | — |
| 2007-08-06 | $33.20 | $33.20 | 1,428,000 | — | — |
| 2007-08-03 | $33.35 | $33.35 | 1,358,740 | — | — |
| 2007-08-02 | $35.10 | $35.10 | 1,289,080 | — | — |
| 2007-08-01 | $33.75 | $33.75 | 1,263,220 | — | — |
| 2007-07-31 | $34.20 | $34.20 | 1,237,040 | — | — |
| 2007-07-30 | $34.45 | $34.45 | 1,274,280 | — | — |
| 2007-07-27 | $34.30 | $34.30 | 2,818,640 | — | — |
| 2007-07-26 | $34.55 | $34.55 | 12,909,040 | — | — |
| 2007-07-25 | $41.40 | $41.40 | 1,184,220 | — | — |
| 2007-07-24 | $41.70 | $41.70 | 1,121,140 | — | — |
| 2007-07-23 | $42.00 | $42.00 | 873,140 | — | — |
| 2007-07-20 | $42.10 | $42.10 | 790,420 | — | — |
| 2007-07-19 | $42.45 | $42.45 | 1,960,260 | — | — |
| 2007-07-18 | $41.20 | $41.20 | 816,860 | — | — |
| 2007-07-17 | $41.55 | $41.55 | 1,035,760 | — | — |
| 2007-07-16 | $41.70 | $41.70 | 783,300 | — | — |
| 2007-07-13 | $41.90 | $41.90 | 808,960 | — | — |
| 2007-07-12 | $42.25 | $42.25 | 541,700 | — | — |
| 2007-07-11 | $42.10 | $42.10 | 456,260 | — | — |
| 2007-07-10 | $41.95 | $41.95 | 931,700 | — | — |
| 2007-07-09 | $43.05 | $43.05 | 391,600 | — | — |
| 2007-07-06 | $43.35 | $43.35 | 366,420 | — | — |
| 2007-07-05 | $43.60 | $43.60 | 356,340 | — | — |
| 2007-07-03 | $43.55 | $43.55 | 216,880 | — | — |
| 2007-07-02 | $43.30 | $43.30 | 639,700 | — | — |
| 2007-06-29 | $42.60 | $42.60 | 704,660 | — | — |
| 2007-06-28 | $43.15 | $43.15 | 550,900 | — | — |
| 2007-06-27 | $43.00 | $43.00 | 565,680 | — | — |
| 2007-06-26 | $42.45 | $42.45 | 688,420 | — | — |
| 2007-06-25 | $42.50 | $42.50 | 1,102,620 | — | — |
| 2007-06-22 | $42.95 | $42.95 | 1,371,580 | — | — |
| 2007-06-21 | $42.95 | $42.95 | 1,379,060 | — | — |
| 2007-06-20 | $42.55 | $42.55 | 1,290,520 | — | — |
| 2007-06-19 | $43.30 | $43.30 | 799,500 | — | — |
| 2007-06-18 | $44.45 | $44.45 | 451,260 | — | — |
| 2007-06-15 | $43.90 | $43.90 | 1,089,560 | — | — |
| 2007-06-14 | $44.05 | $44.05 | 599,560 | — | — |
| 2007-06-13 | $43.50 | $43.50 | 630,480 | — | — |
| 2007-06-12 | $42.55 | $42.55 | 922,020 | — | — |
| 2007-06-11 | $43.35 | $43.35 | 419,760 | — | — |
| 2007-06-08 | $43.40 | $43.40 | 493,320 | — | — |
| 2007-06-07 | $42.95 | $42.95 | 870,280 | — | — |
| 2007-06-06 | $43.80 | $43.80 | 964,640 | — | — |
| 2007-06-05 | $45.05 | $45.05 | 1,109,280 | — | — |
| 2007-06-04 | $43.80 | $43.80 | 543,700 | — | — |
| 2007-06-01 | $43.75 | $43.75 | 529,480 | — | — |
| 2007-05-31 | $43.35 | $43.35 | 668,460 | — | — |
| 2007-05-30 | $42.70 | $42.70 | 895,000 | — | — |
| 2007-05-29 | $43.30 | $43.30 | 1,455,840 | — | — |
| 2007-05-25 | $40.55 | $40.55 | 407,580 | — | — |
| 2007-05-24 | $40.35 | $40.35 | 1,136,720 | — | — |
| 2007-05-23 | $41.95 | $41.95 | 743,940 | — | — |
| 2007-05-22 | $42.10 | $42.10 | 561,980 | — | — |
| 2007-05-21 | $42.05 | $42.05 | 910,440 | — | — |
| 2007-05-18 | $40.65 | $40.65 | 674,700 | — | — |
| 2007-05-17 | $39.75 | $39.75 | 784,220 | — | — |
| 2007-05-16 | $40.25 | $40.25 | 2,338,360 | — | — |
| 2007-05-15 | $38.10 | $38.10 | 779,420 | — | — |
| 2007-05-14 | $39.00 | $39.00 | 900,020 | — | — |
| 2007-05-11 | $40.30 | $40.30 | 1,071,980 | — | — |
| 2007-05-10 | $38.40 | $38.40 | 1,338,160 | — | — |
| 2007-05-09 | $39.50 | $39.50 | 881,800 | — | — |
| 2007-05-08 | $38.95 | $38.95 | 2,648,560 | — | — |
| 2007-05-07 | $36.85 | $36.85 | 1,659,980 | — | — |
| 2007-05-04 | $37.85 | $37.85 | 802,160 | — | — |
| 2007-05-03 | $37.95 | $37.95 | 813,320 | — | — |
| 2007-05-02 | $37.95 | $37.95 | 782,460 | — | — |
| 2007-05-01 | $37.50 | $37.50 | 1,620,400 | — | — |
| 2007-04-30 | $38.65 | $38.65 | 971,000 | — | — |
| 2007-04-27 | $39.85 | $39.85 | 498,280 | — | — |
| 2007-04-26 | $40.80 | $40.80 | 520,680 | — | — |
| 2007-04-25 | $40.05 | $40.05 | 626,520 | — | — |
| 2007-04-24 | $39.90 | $39.90 | 681,680 | — | — |
| 2007-04-23 | $40.00 | $40.00 | 660,480 | — | — |
| 2007-04-20 | $40.05 | $40.05 | 597,920 | — | — |
| 2007-04-19 | $40.05 | $40.05 | 1,238,100 | — | — |
| 2007-04-18 | $41.45 | $41.45 | 424,800 | — | — |
| 2007-04-17 | $41.75 | $41.75 | 479,980 | — | — |
| 2007-04-16 | $41.95 | $41.95 | 530,640 | — | — |
| 2007-04-13 | $41.45 | $41.45 | 761,280 | — | — |
| 2007-04-12 | $41.20 | $41.20 | 874,300 | — | — |
| 2007-04-11 | $40.50 | $40.50 | 692,120 | — | — |
| 2007-04-10 | $40.50 | $40.50 | 611,080 | — | — |
| 2007-04-09 | $41.00 | $41.00 | 538,220 | — | — |
| 2007-04-05 | $41.20 | $41.20 | 897,180 | — | — |
| 2007-04-04 | $40.90 | $40.90 | 576,960 | — | — |
| 2007-04-03 | $41.35 | $41.35 | 774,040 | — | — |
| 2007-04-02 | $40.45 | $40.45 | 606,720 | — | — |
| 2007-03-30 | $40.35 | $40.35 | 977,800 | — | — |
| 2007-03-29 | $40.35 | $40.35 | 961,820 | — | — |
| 2007-03-28 | $41.50 | $41.50 | 1,030,500 | — | — |
| 2007-03-27 | $41.00 | $41.00 | 1,308,520 | — | — |
| 2007-03-26 | $42.90 | $42.90 | 2,716,320 | — | — |
| 2007-03-23 | $40.15 | $40.15 | 1,722,940 | — | — |
| 2007-03-22 | $38.85 | $38.85 | 778,640 | — | — |
| 2007-03-21 | $38.50 | $38.50 | 942,020 | — | — |
| 2007-03-20 | $38.45 | $38.45 | 1,872,660 | — | — |
| 2007-03-19 | $37.50 | $37.50 | 1,061,700 | — | — |
| 2007-03-16 | $36.70 | $36.70 | 942,660 | — | — |
| 2007-03-15 | $36.55 | $36.55 | 900,400 | — | — |
| 2007-03-14 | $35.50 | $35.50 | 1,451,200 | — | — |
| 2007-03-13 | $35.60 | $35.60 | 1,729,640 | — | — |
| 2007-03-12 | $36.75 | $36.75 | 1,296,980 | — | — |
| 2007-03-09 | $35.65 | $35.65 | 1,362,560 | — | — |
| 2007-03-08 | $34.10 | $34.10 | 1,195,040 | — | — |
| 2007-03-07 | $34.05 | $34.05 | 1,199,840 | — | — |
| 2007-03-06 | $34.90 | $34.90 | 1,744,060 | — | — |
| 2007-03-05 | $33.35 | $33.35 | 1,940,320 | — | — |
| 2007-03-02 | $36.65 | $36.65 | 3,499,320 | — | — |
| 2007-03-01 | $37.00 | $37.00 | 2,041,060 | — | — |
| 2007-02-28 | $38.45 | $38.45 | 1,693,520 | — | — |
| 2007-02-27 | $38.30 | $38.30 | 1,435,180 | — | — |
| 2007-02-26 | $39.75 | $39.75 | 2,338,820 | — | — |
| 2007-02-23 | $37.35 | $37.35 | 1,252,880 | — | — |
| 2007-02-22 | $37.70 | $37.70 | 682,920 | — | — |
| 2007-02-21 | $38.05 | $38.05 | 572,160 | — | — |
| 2007-02-20 | $38.45 | $38.45 | 542,880 | — | — |
| 2007-02-16 | $37.85 | $37.85 | 463,380 | — | — |
| 2007-02-15 | $37.55 | $37.55 | 517,400 | — | — |
| 2007-02-14 | $37.40 | $37.40 | 884,560 | — | — |
| 2007-02-13 | $36.75 | $36.75 | 450,620 | — | — |
| 2007-02-12 | $36.65 | $36.65 | 821,840 | — | — |
| 2007-02-09 | $36.60 | $36.60 | 1,891,380 | — | — |
| 2007-02-08 | $39.50 | $39.50 | 860,460 | — | — |
| 2007-02-07 | $38.80 | $38.80 | 1,094,660 | — | — |
| 2007-02-06 | $38.20 | $38.20 | 948,980 | — | — |
| 2007-02-05 | $38.45 | $38.45 | 1,266,140 | — | — |
| 2007-02-02 | $37.70 | $37.70 | 1,556,620 | — | — |
| 2007-02-01 | $36.05 | $36.05 | 717,600 | — | — |
| 2007-01-31 | $36.20 | $36.20 | 503,140 | — | — |
| 2007-01-30 | $36.20 | $36.20 | 589,360 | — | — |
| 2007-01-29 | $35.85 | $35.85 | 837,820 | — | — |
| 2007-01-26 | $35.75 | $35.75 | 675,980 | — | — |
| 2007-01-25 | $35.25 | $35.25 | 1,045,320 | — | — |
| 2007-01-24 | $36.40 | $36.40 | 542,620 | — | — |
| 2007-01-23 | $35.40 | $35.40 | 682,880 | — | — |
| 2007-01-22 | $35.45 | $35.45 | 707,400 | — | — |
| 2007-01-19 | $36.00 | $36.00 | 716,180 | — | — |
| 2007-01-18 | $35.35 | $35.35 | 1,229,120 | — | — |
| 2007-01-17 | $37.00 | $37.00 | 1,082,200 | — | — |
| 2007-01-16 | $38.20 | $38.20 | 1,424,700 | — | — |
| 2007-01-12 | $38.45 | $38.45 | 1,809,560 | — | — |
| 2007-01-11 | $36.25 | $36.25 | 1,176,780 | — | — |
| 2007-01-10 | $35.60 | $35.60 | 750,060 | — | — |
| 2007-01-09 | $36.15 | $36.15 | 1,217,480 | — | — |
| 2007-01-08 | $36.60 | $36.60 | 758,280 | — | — |
| 2007-01-05 | $37.00 | $37.00 | 1,145,080 | — | — |
| 2007-01-04 | $37.50 | $37.50 | 2,417,380 | — | — |
| 2007-01-03 | $35.40 | $35.40 | 2,602,640 | — | — |