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
- 1994-03-18 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 | $32.35 | $32.35 | 143,600 | — | — |
| 2007-12-28 | $33.11 | $33.11 | 102,300 | — | — |
| 2007-12-27 | $33.21 | $33.21 | 132,600 | — | — |
| 2007-12-26 | $34.73 | $34.73 | 102,600 | — | — |
| 2007-12-24 | $34.62 | $34.62 | 51,600 | — | — |
| 2007-12-21 | $34.28 | $34.28 | 494,400 | — | — |
| 2007-12-20 | $35.40 | $35.40 | 196,400 | — | — |
| 2007-12-19 | $32.75 | $32.75 | 75,600 | — | — |
| 2007-12-18 | $33.11 | $33.11 | 125,800 | — | — |
| 2007-12-17 | $31.86 | $31.86 | 143,700 | — | — |
| 2007-12-14 | $33.44 | $33.44 | 134,500 | — | — |
| 2007-12-13 | $34.90 | $34.90 | 87,300 | — | — |
| 2007-12-12 | $35.14 | $35.14 | 77,500 | — | — |
| 2007-12-11 | $34.67 | $34.67 | 157,100 | — | — |
| 2007-12-10 | $36.79 | $36.79 | 122,900 | — | — |
| 2007-12-07 | $36.69 | $36.69 | 405,400 | — | — |
| 2007-12-06 | $36.50 | $36.50 | 181,200 | — | — |
| 2007-12-05 | $34.66 | $34.66 | 88,700 | — | — |
| 2007-12-04 | $34.14 | $34.14 | 156,700 | — | — |
| 2007-12-03 | $33.85 | $33.85 | 172,000 | — | — |
| 2007-11-30 | $35.28 | $35.28 | 182,200 | — | — |
| 2007-11-29 | $35.61 | $35.61 | 126,800 | — | — |
| 2007-11-28 | $35.37 | $35.37 | 183,800 | — | — |
| 2007-11-27 | $34.15 | $34.15 | 202,900 | — | — |
| 2007-11-26 | $34.21 | $34.21 | 248,900 | — | — |
| 2007-11-23 | $33.92 | $33.92 | 70,400 | — | — |
| 2007-11-21 | $32.45 | $32.45 | 156,100 | — | — |
| 2007-11-20 | $32.56 | $32.56 | 249,200 | — | — |
| 2007-11-19 | $33.10 | $33.10 | 198,900 | — | — |
| 2007-11-16 | $34.32 | $34.32 | 134,300 | — | — |
| 2007-11-15 | $34.64 | $34.64 | 147,700 | — | — |
| 2007-11-14 | $35.11 | $35.11 | 189,200 | — | — |
| 2007-11-13 | $34.81 | $34.81 | 189,500 | — | — |
| 2007-11-12 | $33.67 | $33.67 | 240,900 | — | — |
| 2007-11-09 | $33.68 | $33.68 | 165,200 | — | — |
| 2007-11-08 | $34.49 | $34.49 | 166,700 | — | — |
| 2007-11-07 | $34.61 | $34.61 | 167,500 | — | — |
| 2007-11-06 | $36.02 | $36.02 | 214,000 | — | — |
| 2007-11-05 | $35.46 | $35.46 | 242,700 | — | — |
| 2007-11-02 | $34.00 | $34.00 | 241,600 | — | — |
| 2007-11-01 | $35.13 | $35.13 | 318,900 | — | — |
| 2007-10-31 | $36.94 | $36.94 | 323,600 | — | — |
| 2007-10-30 | $35.96 | $35.96 | 304,000 | — | — |
| 2007-10-29 | $36.05 | $36.05 | 576,000 | — | — |
| 2007-10-26 | $37.19 | $37.19 | 1,210,400 | — | — |
| 2007-10-25 | $30.95 | $30.95 | 126,500 | — | — |
| 2007-10-24 | $31.05 | $31.05 | 118,100 | — | — |
| 2007-10-23 | $31.13 | $31.13 | 171,500 | — | — |
| 2007-10-22 | $31.33 | $31.33 | 255,100 | — | — |
| 2007-10-19 | $28.56 | $28.56 | 135,900 | — | — |
| 2007-10-18 | $29.82 | $29.82 | 162,700 | — | — |
| 2007-10-17 | $30.46 | $30.46 | 172,200 | — | — |
| 2007-10-16 | $30.19 | $30.19 | 147,400 | — | — |
| 2007-10-15 | $30.95 | $30.95 | 174,100 | — | — |
| 2007-10-12 | $31.72 | $31.72 | 129,900 | — | — |
| 2007-10-11 | $30.45 | $30.45 | 203,000 | — | — |
| 2007-10-10 | $31.82 | $31.82 | 128,900 | — | — |
| 2007-10-09 | $32.17 | $32.17 | 201,900 | — | — |
| 2007-10-08 | $32.47 | $32.47 | 441,300 | — | — |
| 2007-10-05 | $30.55 | $30.55 | 180,900 | — | — |
| 2007-10-04 | $29.50 | $29.50 | 158,900 | — | — |
| 2007-10-03 | $30.26 | $30.26 | 182,100 | — | — |
| 2007-10-02 | $30.17 | $30.17 | 183,200 | — | — |
| 2007-10-01 | $30.18 | $30.18 | 338,000 | — | — |
| 2007-09-28 | $28.11 | $28.11 | 159,500 | — | — |
| 2007-09-27 | $28.72 | $28.72 | 124,600 | — | — |
| 2007-09-26 | $28.13 | $28.13 | 146,600 | — | — |
| 2007-09-25 | $27.74 | $27.74 | 130,200 | — | — |
| 2007-09-24 | $27.63 | $27.63 | 128,800 | — | — |
| 2007-09-21 | $28.56 | $28.56 | 223,000 | — | — |
| 2007-09-20 | $28.59 | $28.59 | 153,600 | — | — |
| 2007-09-19 | $28.64 | $28.64 | 213,300 | — | — |
| 2007-09-18 | $28.54 | $28.54 | 411,200 | — | — |
| 2007-09-17 | $26.31 | $26.31 | 257,400 | — | — |
| 2007-09-14 | $27.03 | $27.03 | 160,700 | — | — |
| 2007-09-13 | $27.21 | $27.21 | 125,300 | — | — |
| 2007-09-12 | $27.23 | $27.23 | 112,200 | — | — |
| 2007-09-11 | $27.61 | $27.61 | 233,400 | — | — |
| 2007-09-10 | $26.35 | $26.35 | 115,500 | — | — |
| 2007-09-07 | $27.01 | $27.01 | 119,900 | — | — |
| 2007-09-06 | $27.82 | $27.82 | 133,000 | — | — |
| 2007-09-05 | $27.90 | $27.90 | 186,200 | — | — |
| 2007-09-04 | $28.32 | $28.32 | 277,500 | — | — |
| 2007-08-31 | $27.70 | $27.70 | 148,500 | — | — |
| 2007-08-30 | $27.39 | $27.39 | 168,000 | — | — |
| 2007-08-29 | $27.65 | $27.65 | 257,300 | — | — |
| 2007-08-28 | $27.25 | $27.25 | 220,200 | — | — |
| 2007-08-27 | $28.44 | $28.44 | 392,000 | — | — |
| 2007-08-24 | $28.60 | $28.60 | 449,500 | — | — |
| 2007-08-23 | $28.85 | $28.85 | 226,200 | — | — |
| 2007-08-22 | $29.25 | $29.25 | 152,200 | — | — |
| 2007-08-21 | $29.61 | $29.61 | 73,400 | — | — |
| 2007-08-20 | $30.00 | $30.00 | 154,400 | — | — |
| 2007-08-17 | $29.81 | $29.81 | 267,500 | — | — |
| 2007-08-16 | $29.50 | $29.50 | 422,100 | — | — |
| 2007-08-15 | $28.07 | $28.07 | 251,800 | — | — |
| 2007-08-14 | $28.08 | $28.08 | 310,800 | — | — |
| 2007-08-13 | $28.91 | $28.91 | 416,800 | — | — |
| 2007-08-10 | $29.45 | $29.45 | 397,600 | — | — |
| 2007-08-09 | $30.35 | $30.35 | 1,074,700 | — | — |
| 2007-08-08 | $29.87 | $29.87 | 425,900 | — | — |
| 2007-08-07 | $27.09 | $27.09 | 318,800 | — | — |
| 2007-08-06 | $26.74 | $26.74 | 226,000 | — | — |
| 2007-08-03 | $25.79 | $25.79 | 177,800 | — | — |
| 2007-08-02 | $27.23 | $27.23 | 200,300 | — | — |
| 2007-08-01 | $27.05 | $27.05 | 188,000 | — | — |
| 2007-07-31 | $26.83 | $26.83 | 139,100 | — | — |
| 2007-07-30 | $27.25 | $27.25 | 199,800 | — | — |
| 2007-07-27 | $27.24 | $27.24 | 254,200 | — | — |
| 2007-07-26 | $27.76 | $27.76 | 337,900 | — | — |
| 2007-07-25 | $28.66 | $28.66 | 324,600 | — | — |
| 2007-07-24 | $28.83 | $28.83 | 226,500 | — | — |
| 2007-07-23 | $29.85 | $29.85 | 168,200 | — | — |
| 2007-07-20 | $29.97 | $29.97 | 230,700 | — | — |
| 2007-07-19 | $30.60 | $30.60 | 129,000 | — | — |
| 2007-07-18 | $30.32 | $30.32 | 545,800 | — | — |
| 2007-07-17 | $30.20 | $30.20 | 350,000 | — | — |
| 2007-07-16 | $30.50 | $30.50 | 309,600 | — | — |
| 2007-07-13 | $31.59 | $31.59 | 121,400 | — | — |
| 2007-07-12 | $32.25 | $32.25 | 201,500 | — | — |
| 2007-07-11 | $32.48 | $32.48 | 165,600 | — | — |
| 2007-07-10 | $32.16 | $32.16 | 179,100 | — | — |
| 2007-07-09 | $32.99 | $32.99 | 268,700 | — | — |
| 2007-07-06 | $32.00 | $32.00 | 126,700 | — | — |
| 2007-07-05 | $32.26 | $32.26 | 131,200 | — | — |
| 2007-07-03 | $32.33 | $32.33 | 69,000 | — | — |
| 2007-07-02 | $32.45 | $32.45 | 178,900 | — | — |
| 2007-06-29 | $31.99 | $31.99 | 198,800 | — | — |
| 2007-06-28 | $32.61 | $32.61 | 211,200 | — | — |
| 2007-06-27 | $32.91 | $32.91 | 142,000 | — | — |
| 2007-06-26 | $32.40 | $32.40 | 154,600 | — | — |
| 2007-06-25 | $32.53 | $32.53 | 323,500 | — | — |
| 2007-06-22 | $32.93 | $32.93 | 389,900 | — | — |
| 2007-06-21 | $33.78 | $33.78 | 268,200 | — | — |
| 2007-06-20 | $32.13 | $32.13 | 243,500 | — | — |
| 2007-06-19 | $32.06 | $32.06 | 341,100 | — | — |
| 2007-06-18 | $31.60 | $31.60 | 841,400 | — | — |
| 2007-06-15 | $28.61 | $28.61 | 177,100 | — | — |
| 2007-06-14 | $28.50 | $28.50 | 129,500 | — | — |
| 2007-06-13 | $27.95 | $27.95 | 131,100 | — | — |
| 2007-06-12 | $27.86 | $27.86 | 134,800 | — | — |
| 2007-06-11 | $28.02 | $28.02 | 66,800 | — | — |
| 2007-06-08 | $28.27 | $28.27 | 63,700 | — | — |
| 2007-06-07 | $28.11 | $28.11 | 105,600 | — | — |
| 2007-06-06 | $28.21 | $28.21 | 111,800 | — | — |
| 2007-06-05 | $28.47 | $28.47 | 89,800 | — | — |
| 2007-06-04 | $28.92 | $28.92 | 145,400 | — | — |
| 2007-06-01 | $29.16 | $29.16 | 65,000 | — | — |
| 2007-05-31 | $28.98 | $28.98 | 111,000 | — | — |
| 2007-05-30 | $29.21 | $29.21 | 95,000 | — | — |
| 2007-05-29 | $28.85 | $28.85 | 130,800 | — | — |
| 2007-05-25 | $28.28 | $28.28 | 75,900 | — | — |
| 2007-05-24 | $28.20 | $28.20 | 105,400 | — | — |
| 2007-05-23 | $28.52 | $28.52 | 107,700 | — | — |
| 2007-05-22 | $28.69 | $28.69 | 90,300 | — | — |
| 2007-05-21 | $28.31 | $28.31 | 59,900 | — | — |
| 2007-05-18 | $28.13 | $28.13 | 96,600 | — | — |
| 2007-05-17 | $28.11 | $28.11 | 115,500 | — | — |
| 2007-05-16 | $28.06 | $28.06 | 116,500 | — | — |
| 2007-05-15 | $27.82 | $27.82 | 135,100 | — | — |
| 2007-05-14 | $27.91 | $27.91 | 103,300 | — | — |
| 2007-05-11 | $28.04 | $28.04 | 62,100 | — | — |
| 2007-05-10 | $28.00 | $28.00 | 130,700 | — | — |
| 2007-05-09 | $28.42 | $28.42 | 101,000 | — | — |
| 2007-05-08 | $28.29 | $28.29 | 151,500 | — | — |
| 2007-05-07 | $28.03 | $28.03 | 114,800 | — | — |
| 2007-05-04 | $28.31 | $28.31 | 91,300 | — | — |
| 2007-05-03 | $28.37 | $28.37 | 123,500 | — | — |
| 2007-05-02 | $28.87 | $28.87 | 109,300 | — | — |
| 2007-05-01 | $28.70 | $28.70 | 144,400 | — | — |
| 2007-04-30 | $28.72 | $28.72 | 206,300 | — | — |
| 2007-04-27 | $29.10 | $29.10 | 119,900 | — | — |
| 2007-04-26 | $30.17 | $30.17 | 113,500 | — | — |
| 2007-04-25 | $29.98 | $29.98 | 217,300 | — | — |
| 2007-04-24 | $29.98 | $29.98 | 190,600 | — | — |
| 2007-04-23 | $29.89 | $29.89 | 270,900 | — | — |
| 2007-04-20 | $29.77 | $29.77 | 191,100 | — | — |
| 2007-04-19 | $28.99 | $28.99 | 121,500 | — | — |
| 2007-04-18 | $29.22 | $29.22 | 119,400 | — | — |
| 2007-04-17 | $29.62 | $29.62 | 96,800 | — | — |
| 2007-04-16 | $30.27 | $30.27 | 112,900 | — | — |
| 2007-04-13 | $29.91 | $29.91 | 237,500 | — | — |
| 2007-04-12 | $29.29 | $29.29 | 97,700 | — | — |
| 2007-04-11 | $28.96 | $28.96 | 105,600 | — | — |
| 2007-04-10 | $29.25 | $29.25 | 98,300 | — | — |
| 2007-04-09 | $29.06 | $29.06 | 168,600 | — | — |
| 2007-04-05 | $28.84 | $28.84 | 372,000 | — | — |
| 2007-04-04 | $27.52 | $27.52 | 81,900 | — | — |
| 2007-04-03 | $27.49 | $27.49 | 97,100 | — | — |
| 2007-04-02 | $26.81 | $26.81 | 120,100 | — | — |
| 2007-03-30 | $26.84 | $26.84 | 98,600 | — | — |
| 2007-03-29 | $26.63 | $26.63 | 159,300 | — | — |
| 2007-03-28 | $26.30 | $26.30 | 230,500 | — | — |
| 2007-03-27 | $26.69 | $26.69 | 141,300 | — | — |
| 2007-03-26 | $26.75 | $26.75 | 85,000 | — | — |
| 2007-03-23 | $27.13 | $27.13 | 97,800 | — | — |
| 2007-03-22 | $26.93 | $26.93 | 93,100 | — | — |
| 2007-03-21 | $26.89 | $26.89 | 137,000 | — | — |
| 2007-03-20 | $26.35 | $26.35 | 72,200 | — | — |
| 2007-03-19 | $26.47 | $26.47 | 139,900 | — | — |
| 2007-03-16 | $25.93 | $25.93 | 229,500 | — | — |
| 2007-03-15 | $26.12 | $26.12 | 68,800 | — | — |
| 2007-03-14 | $25.80 | $25.80 | 132,200 | — | — |
| 2007-03-13 | $25.72 | $25.72 | 227,800 | — | — |
| 2007-03-12 | $26.04 | $26.04 | 108,100 | — | — |
| 2007-03-09 | $26.20 | $26.20 | 120,300 | — | — |
| 2007-03-08 | $25.87 | $25.87 | 212,000 | — | — |
| 2007-03-07 | $25.97 | $25.97 | 189,100 | — | — |
| 2007-03-06 | $26.03 | $26.03 | 223,700 | — | — |
| 2007-03-05 | $26.08 | $26.08 | 170,200 | — | — |
| 2007-03-02 | $27.12 | $27.12 | 123,900 | — | — |
| 2007-03-01 | $27.49 | $27.49 | 127,800 | — | — |
| 2007-02-28 | $27.66 | $27.66 | 108,600 | — | — |
| 2007-02-27 | $28.15 | $28.15 | 111,800 | — | — |
| 2007-02-26 | $29.57 | $29.57 | 146,300 | — | — |
| 2007-02-23 | $29.77 | $29.77 | 62,200 | — | — |
| 2007-02-22 | $29.67 | $29.67 | 72,400 | — | — |
| 2007-02-21 | $29.72 | $29.72 | 93,000 | — | — |
| 2007-02-20 | $29.76 | $29.76 | 154,600 | — | — |
| 2007-02-16 | $29.33 | $29.33 | 123,500 | — | — |
| 2007-02-15 | $29.26 | $29.26 | 135,500 | — | — |
| 2007-02-14 | $29.25 | $29.25 | 200,600 | — | — |
| 2007-02-13 | $28.89 | $28.89 | 179,000 | — | — |
| 2007-02-12 | $29.00 | $29.00 | 146,200 | — | — |
| 2007-02-09 | $28.62 | $28.62 | 87,700 | — | — |
| 2007-02-08 | $28.94 | $28.94 | 77,800 | — | — |
| 2007-02-07 | $29.05 | $29.05 | 125,600 | — | — |
| 2007-02-06 | $28.75 | $28.75 | 166,700 | — | — |
| 2007-02-05 | $28.58 | $28.58 | 184,000 | — | — |
| 2007-02-02 | $28.85 | $28.85 | 117,300 | — | — |
| 2007-02-01 | $29.10 | $29.10 | 121,600 | — | — |
| 2007-01-31 | $29.34 | $29.34 | 202,600 | — | — |
| 2007-01-30 | $28.99 | $28.99 | 184,100 | — | — |
| 2007-01-29 | $29.26 | $29.26 | 307,400 | — | — |
| 2007-01-26 | $28.22 | $28.22 | 273,700 | — | — |
| 2007-01-25 | $27.61 | $27.61 | 130,700 | — | — |
| 2007-01-24 | $27.99 | $27.99 | 148,200 | — | — |
| 2007-01-23 | $27.83 | $27.83 | 79,600 | — | — |
| 2007-01-22 | $27.65 | $27.65 | 217,300 | — | — |
| 2007-01-19 | $27.51 | $27.51 | 140,300 | — | — |
| 2007-01-18 | $27.55 | $27.55 | 132,000 | — | — |
| 2007-01-17 | $27.85 | $27.85 | 257,600 | — | — |
| 2007-01-16 | $27.51 | $27.51 | 162,600 | — | — |
| 2007-01-12 | $27.73 | $27.73 | 109,100 | — | — |
| 2007-01-11 | $27.79 | $27.79 | 179,400 | — | — |
| 2007-01-10 | $27.48 | $27.48 | 384,800 | — | — |
| 2007-01-09 | $27.98 | $27.98 | 1,060,800 | — | — |
| 2007-01-08 | $30.13 | $30.13 | 132,900 | — | — |
| 2007-01-05 | $30.10 | $30.10 | 142,400 | — | — |
| 2007-01-04 | $30.41 | $30.41 | 161,000 | — | — |
| 2007-01-03 | $30.25 | $30.25 | 172,600 | — | — |