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
- 1997-01-28 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 | $31.67 | $40.61 | 25,100 | — | — |
| 2007-12-28 | $31.59 | $40.51 | 12,800 | — | — |
| 2007-12-27 | $32.19 | $41.28 | 16,400 | — | — |
| 2007-12-26 | $35.37 | $45.36 | 21,000 | — | — |
| 2007-12-24 | $34.43 | $44.15 | 8,900 | — | — |
| 2007-12-21 | $34.18 | $43.83 | 80,400 | — | — |
| 2007-12-20 | $32.82 | $42.09 | 15,800 | — | — |
| 2007-12-19 | $32.23 | $41.33 | 32,700 | — | — |
| 2007-12-18 | $32.10 | $41.16 | 22,100 | — | — |
| 2007-12-17 | $30.50 | $39.11 | 12,600 | — | — |
| 2007-12-14 | $30.96 | $39.70 | 19,400 | — | — |
| 2007-12-13 | $30.93 | $39.66 | 31,100 | — | — |
| 2007-12-12 | $30.54 | $39.16 | 17,000 | — | — |
| 2007-12-11 | $30.29 | $38.84 | 22,000 | — | — |
| 2007-12-10 | $32.56 | $41.75 | 21,100 | — | — |
| 2007-12-07 | $32.00 | $41.03 | 19,300 | — | — |
| 2007-12-06 | $31.89 | $40.89 | 27,100 | — | — |
| 2007-12-05 | $30.68 | $39.34 | 36,400 | — | — |
| 2007-12-04 | $29.99 | $38.46 | 24,600 | — | — |
| 2007-12-03 | $30.04 | $38.52 | 39,500 | — | — |
| 2007-11-30 | $31.00 | $39.75 | 17,400 | — | — |
| 2007-11-29 | $32.81 | $42.07 | 14,900 | — | — |
| 2007-11-28 | $33.41 | $42.84 | 35,800 | — | — |
| 2007-11-27 | $32.85 | $42.12 | 25,400 | — | — |
| 2007-11-26 | $32.63 | $41.84 | 10,600 | — | — |
| 2007-11-23 | $34.20 | $43.86 | 4,400 | — | — |
| 2007-11-21 | $33.89 | $43.46 | 6,200 | — | — |
| 2007-11-20 | $32.99 | $42.30 | 15,700 | — | — |
| 2007-11-19 | $32.93 | $42.23 | 13,600 | — | — |
| 2007-11-16 | $33.83 | $43.38 | 18,400 | — | — |
| 2007-11-15 | $33.42 | $42.86 | 16,300 | — | — |
| 2007-11-14 | $33.94 | $43.52 | 6,500 | — | — |
| 2007-11-13 | $33.85 | $43.41 | 17,300 | — | — |
| 2007-11-12 | $32.90 | $42.19 | 8,300 | — | — |
| 2007-11-09 | $31.98 | $41.01 | 13,700 | — | — |
| 2007-11-08 | $31.36 | $40.21 | 9,400 | — | — |
| 2007-11-07 | $30.15 | $38.66 | 12,600 | — | — |
| 2007-11-06 | $30.36 | $38.93 | 7,800 | — | — |
| 2007-11-05 | $30.00 | $38.47 | 15,400 | — | — |
| 2007-11-02 | $30.31 | $38.87 | 30,400 | — | — |
| 2007-11-01 | $28.86 | $37.01 | 29,100 | — | — |
| 2007-10-31 | $31.95 | $40.97 | 19,500 | — | — |
| 2007-10-30 | $31.37 | $40.01 | 13,200 | — | — |
| 2007-10-29 | $32.10 | $40.94 | 11,200 | — | — |
| 2007-10-26 | $31.78 | $40.53 | 17,300 | — | — |
| 2007-10-25 | $32.68 | $41.68 | 11,500 | — | — |
| 2007-10-24 | $31.50 | $40.17 | 16,100 | — | — |
| 2007-10-23 | $32.49 | $41.44 | 8,400 | — | — |
| 2007-10-22 | $32.41 | $41.34 | 9,900 | — | — |
| 2007-10-19 | $31.76 | $40.51 | 22,900 | — | — |
| 2007-10-18 | $34.64 | $44.18 | 6,200 | — | — |
| 2007-10-17 | $34.85 | $44.45 | 11,300 | — | — |
| 2007-10-16 | $35.48 | $45.25 | 9,100 | — | — |
| 2007-10-15 | $36.16 | $46.12 | 10,500 | — | — |
| 2007-10-12 | $36.75 | $46.87 | 8,700 | — | — |
| 2007-10-11 | $35.88 | $45.76 | 6,500 | — | — |
| 2007-10-10 | $36.36 | $46.37 | 10,100 | — | — |
| 2007-10-09 | $36.81 | $46.95 | 12,200 | — | — |
| 2007-10-08 | $36.72 | $46.83 | 6,900 | — | — |
| 2007-10-05 | $37.24 | $47.50 | 15,500 | — | — |
| 2007-10-04 | $35.37 | $45.11 | 9,900 | — | — |
| 2007-10-03 | $35.40 | $45.15 | 12,900 | — | — |
| 2007-10-02 | $36.95 | $47.13 | 15,800 | — | — |
| 2007-10-01 | $36.23 | $46.21 | 24,000 | — | — |
| 2007-09-28 | $34.54 | $44.05 | 20,400 | — | — |
| 2007-09-27 | $35.58 | $45.38 | 3,800 | — | — |
| 2007-09-26 | $34.42 | $43.90 | 9,800 | — | — |
| 2007-09-25 | $35.11 | $44.78 | 7,300 | — | — |
| 2007-09-24 | $35.50 | $45.28 | 12,700 | — | — |
| 2007-09-21 | $35.98 | $45.89 | 43,600 | — | — |
| 2007-09-20 | $36.15 | $46.11 | 23,000 | — | — |
| 2007-09-19 | $36.69 | $46.79 | 159,600 | — | — |
| 2007-09-18 | $35.40 | $45.15 | 39,800 | — | — |
| 2007-09-17 | $32.94 | $42.01 | 5,900 | — | — |
| 2007-09-14 | $33.41 | $42.61 | 6,700 | — | — |
| 2007-09-13 | $33.88 | $43.21 | 11,700 | — | — |
| 2007-09-12 | $33.27 | $42.43 | 6,700 | — | — |
| 2007-09-11 | $33.70 | $42.98 | 7,500 | — | — |
| 2007-09-10 | $33.00 | $42.09 | 11,400 | — | — |
| 2007-09-07 | $33.76 | $43.06 | 15,800 | — | — |
| 2007-09-06 | $34.77 | $44.35 | 9,500 | — | — |
| 2007-09-05 | $34.29 | $43.73 | 28,200 | — | — |
| 2007-09-04 | $35.68 | $45.51 | 27,000 | — | — |
| 2007-08-31 | $35.66 | $45.48 | 17,900 | — | — |
| 2007-08-30 | $36.33 | $46.33 | 27,900 | — | — |
| 2007-08-29 | $37.25 | $47.51 | 20,400 | — | — |
| 2007-08-28 | $36.20 | $46.17 | 17,400 | — | — |
| 2007-08-27 | $36.30 | $46.30 | 15,100 | — | — |
| 2007-08-24 | $36.65 | $46.74 | 8,100 | — | — |
| 2007-08-23 | $36.69 | $46.79 | 12,200 | — | — |
| 2007-08-22 | $36.94 | $47.11 | 22,700 | — | — |
| 2007-08-21 | $36.29 | $46.28 | 17,000 | — | — |
| 2007-08-20 | $35.25 | $44.96 | 14,300 | — | — |
| 2007-08-17 | $35.88 | $45.76 | 60,000 | — | — |
| 2007-08-16 | $35.05 | $44.70 | 61,900 | — | — |
| 2007-08-15 | $34.14 | $43.54 | 22,600 | — | — |
| 2007-08-14 | $34.87 | $44.47 | 12,300 | — | — |
| 2007-08-13 | $35.15 | $44.83 | 22,000 | — | — |
| 2007-08-10 | $35.80 | $45.66 | 39,600 | — | — |
| 2007-08-09 | $33.33 | $42.51 | 21,200 | — | — |
| 2007-08-08 | $32.57 | $41.54 | 40,100 | — | — |
| 2007-08-07 | $31.60 | $40.30 | 20,400 | — | — |
| 2007-08-06 | $31.85 | $40.62 | 30,000 | — | — |
| 2007-08-03 | $29.97 | $38.22 | 26,800 | — | — |
| 2007-08-02 | $31.13 | $39.70 | 38,500 | — | — |
| 2007-08-01 | $30.53 | $38.94 | 48,700 | — | — |
| 2007-07-31 | $29.14 | $36.95 | 32,200 | — | — |
| 2007-07-30 | $30.19 | $38.28 | 42,300 | — | — |
| 2007-07-27 | $30.80 | $39.05 | 44,500 | — | — |
| 2007-07-26 | $31.44 | $39.86 | 24,600 | — | — |
| 2007-07-25 | $32.79 | $41.58 | 20,500 | — | — |
| 2007-07-24 | $32.10 | $40.70 | 36,800 | — | — |
| 2007-07-23 | $33.32 | $42.25 | 21,600 | — | — |
| 2007-07-20 | $33.58 | $42.58 | 33,200 | — | — |
| 2007-07-19 | $35.14 | $44.56 | 10,300 | — | — |
| 2007-07-18 | $35.61 | $45.15 | 18,300 | — | — |
| 2007-07-17 | $35.31 | $44.77 | 17,300 | — | — |
| 2007-07-16 | $35.14 | $44.56 | 6,500 | — | — |
| 2007-07-13 | $35.75 | $45.33 | 3,800 | — | — |
| 2007-07-12 | $36.10 | $45.77 | 15,100 | — | — |
| 2007-07-11 | $35.68 | $45.24 | 16,100 | — | — |
| 2007-07-10 | $35.68 | $45.24 | 26,400 | — | — |
| 2007-07-09 | $36.32 | $46.05 | 18,800 | — | — |
| 2007-07-06 | $36.69 | $46.52 | 15,800 | — | — |
| 2007-07-05 | $36.46 | $46.23 | 16,300 | — | — |
| 2007-07-03 | $36.49 | $46.27 | 12,800 | — | — |
| 2007-07-02 | $36.43 | $46.19 | 34,500 | — | — |
| 2007-06-29 | $36.40 | $46.15 | 18,100 | — | — |
| 2007-06-28 | $37.13 | $47.08 | 11,600 | — | — |
| 2007-06-27 | $37.14 | $47.09 | 8,400 | — | — |
| 2007-06-26 | $36.13 | $45.81 | 14,100 | — | — |
| 2007-06-25 | $36.04 | $45.70 | 13,100 | — | — |
| 2007-06-22 | $36.61 | $46.42 | 100,700 | — | — |
| 2007-06-21 | $36.22 | $45.92 | 18,600 | — | — |
| 2007-06-20 | $36.19 | $45.89 | 19,900 | — | — |
| 2007-06-19 | $36.25 | $45.96 | 12,500 | — | — |
| 2007-06-18 | $35.95 | $45.58 | 24,100 | — | — |
| 2007-06-15 | $36.39 | $46.14 | 49,800 | — | — |
| 2007-06-14 | $35.73 | $45.30 | 6,500 | — | — |
| 2007-06-13 | $36.39 | $46.14 | 12,800 | — | — |
| 2007-06-12 | $35.69 | $45.25 | 11,300 | — | — |
| 2007-06-11 | $36.04 | $45.70 | 10,200 | — | — |
| 2007-06-08 | $35.86 | $45.47 | 5,700 | — | — |
| 2007-06-07 | $35.69 | $45.25 | 17,900 | — | — |
| 2007-06-06 | $36.25 | $45.96 | 17,200 | — | — |
| 2007-06-05 | $36.02 | $45.67 | 14,400 | — | — |
| 2007-06-04 | $36.51 | $46.29 | 6,600 | — | — |
| 2007-06-01 | $36.43 | $46.19 | 15,300 | — | — |
| 2007-05-31 | $36.26 | $45.98 | 6,000 | — | — |
| 2007-05-30 | $36.93 | $46.83 | 14,100 | — | — |
| 2007-05-29 | $36.66 | $46.48 | 8,000 | — | — |
| 2007-05-25 | $36.13 | $45.81 | 9,500 | — | — |
| 2007-05-24 | $36.10 | $45.77 | 13,800 | — | — |
| 2007-05-23 | $36.11 | $45.79 | 8,600 | — | — |
| 2007-05-22 | $36.86 | $46.74 | 9,300 | — | — |
| 2007-05-21 | $36.02 | $45.67 | 10,500 | — | — |
| 2007-05-18 | $35.71 | $45.28 | 20,500 | — | — |
| 2007-05-17 | $35.62 | $45.16 | 13,400 | — | — |
| 2007-05-16 | $36.26 | $45.98 | 14,600 | — | — |
| 2007-05-15 | $35.91 | $45.53 | 24,900 | — | — |
| 2007-05-14 | $36.50 | $46.28 | 10,500 | — | — |
| 2007-05-11 | $36.68 | $46.51 | 14,000 | — | — |
| 2007-05-10 | $35.90 | $45.52 | 25,300 | — | — |
| 2007-05-09 | $37.04 | $46.96 | 7,200 | — | — |
| 2007-05-08 | $37.24 | $47.00 | 9,400 | — | — |
| 2007-05-07 | $37.33 | $47.12 | 14,600 | — | — |
| 2007-05-04 | $37.50 | $47.33 | 5,200 | — | — |
| 2007-05-03 | $37.60 | $47.46 | 4,500 | — | — |
| 2007-05-02 | $38.00 | $47.96 | 5,500 | — | — |
| 2007-05-01 | $37.70 | $47.58 | 14,100 | — | — |
| 2007-04-30 | $36.85 | $46.51 | 23,100 | — | — |
| 2007-04-27 | $37.20 | $46.95 | 10,000 | — | — |
| 2007-04-26 | $37.94 | $47.89 | 9,900 | — | — |
| 2007-04-25 | $37.87 | $47.80 | 9,300 | — | — |
| 2007-04-24 | $37.18 | $46.93 | 8,000 | — | — |
| 2007-04-23 | $37.25 | $47.02 | 8,000 | — | — |
| 2007-04-20 | $37.53 | $47.37 | 9,700 | — | — |
| 2007-04-19 | $37.25 | $47.02 | 18,700 | — | — |
| 2007-04-18 | $37.00 | $46.70 | 9,400 | — | — |
| 2007-04-17 | $37.08 | $46.80 | 6,300 | — | — |
| 2007-04-16 | $37.23 | $46.99 | 2,800 | — | — |
| 2007-04-13 | $36.45 | $46.01 | 3,200 | — | — |
| 2007-04-12 | $36.24 | $45.74 | 2,600 | — | — |
| 2007-04-11 | $36.12 | $45.59 | 8,400 | — | — |
| 2007-04-10 | $36.00 | $45.44 | 15,700 | — | — |
| 2007-04-09 | $36.14 | $45.61 | 5,800 | — | — |
| 2007-04-05 | $36.36 | $45.89 | 3,500 | — | — |
| 2007-04-04 | $36.75 | $46.38 | 3,100 | — | — |
| 2007-04-03 | $37.23 | $46.99 | 8,400 | — | — |
| 2007-04-02 | $36.02 | $45.46 | 8,200 | — | — |
| 2007-03-30 | $36.26 | $45.77 | 14,900 | — | — |
| 2007-03-29 | $36.17 | $45.65 | 8,500 | — | — |
| 2007-03-28 | $36.00 | $45.44 | 7,800 | — | — |
| 2007-03-27 | $36.13 | $45.60 | 5,200 | — | — |
| 2007-03-26 | $36.39 | $45.93 | 11,000 | — | — |
| 2007-03-23 | $36.39 | $45.93 | 10,600 | — | — |
| 2007-03-22 | $36.57 | $46.16 | 10,600 | — | — |
| 2007-03-21 | $37.41 | $47.22 | 11,500 | — | — |
| 2007-03-20 | $36.32 | $45.84 | 10,400 | — | — |
| 2007-03-19 | $36.26 | $45.77 | 11,600 | — | — |
| 2007-03-16 | $35.81 | $45.20 | 54,300 | — | — |
| 2007-03-15 | $36.38 | $45.92 | 10,200 | — | — |
| 2007-03-14 | $36.69 | $46.31 | 7,800 | — | — |
| 2007-03-13 | $36.25 | $45.75 | 21,500 | — | — |
| 2007-03-12 | $36.95 | $46.64 | 6,800 | — | — |
| 2007-03-09 | $36.85 | $46.51 | 13,200 | — | — |
| 2007-03-08 | $35.85 | $45.25 | 14,800 | — | — |
| 2007-03-07 | $36.55 | $46.13 | 42,400 | — | — |
| 2007-03-06 | $37.18 | $46.93 | 6,825 | — | — |
| 2007-03-05 | $35.29 | $44.54 | 12,600 | — | — |
| 2007-03-02 | $35.43 | $44.72 | 26,985 | — | — |
| 2007-03-01 | $36.10 | $45.56 | 5,145 | — | — |
| 2007-02-28 | $35.80 | $45.19 | 23,625 | — | — |
| 2007-02-27 | $35.87 | $45.27 | 29,610 | — | — |
| 2007-02-26 | $37.24 | $47.00 | 15,435 | — | — |
| 2007-02-23 | $37.70 | $47.59 | 13,440 | — | — |
| 2007-02-22 | $37.94 | $47.89 | 14,070 | — | — |
| 2007-02-21 | $37.15 | $46.89 | 3,675 | — | — |
| 2007-02-20 | $37.50 | $47.32 | 7,035 | — | — |
| 2007-02-16 | $36.75 | $46.39 | 10,605 | — | — |
| 2007-02-15 | $36.21 | $45.70 | 12,915 | — | — |
| 2007-02-14 | $36.24 | $45.74 | 4,725 | — | — |
| 2007-02-13 | $36.81 | $46.46 | 4,830 | — | — |
| 2007-02-12 | $36.43 | $45.98 | 8,820 | — | — |
| 2007-02-09 | $36.54 | $46.12 | 6,615 | — | — |
| 2007-02-08 | $36.75 | $46.39 | 10,080 | — | — |
| 2007-02-07 | $36.70 | $46.32 | 5,145 | — | — |
| 2007-02-06 | $36.69 | $46.30 | 2,415 | — | — |
| 2007-02-05 | $36.40 | $45.94 | 19,110 | — | — |
| 2007-02-02 | $36.20 | $45.69 | 7,350 | — | — |
| 2007-02-01 | $36.57 | $46.16 | 3,570 | — | — |
| 2007-01-31 | $36.31 | $45.83 | 28,245 | — | — |
| 2007-01-30 | $35.61 | $44.74 | 14,910 | — | — |
| 2007-01-29 | $35.57 | $44.69 | 8,715 | — | — |
| 2007-01-26 | $35.57 | $44.69 | 5,985 | — | — |
| 2007-01-25 | $35.21 | $44.24 | 16,170 | — | — |
| 2007-01-24 | $35.62 | $44.75 | 9,450 | — | — |
| 2007-01-23 | $35.57 | $44.69 | 24,465 | — | — |
| 2007-01-22 | $35.25 | $44.29 | 18,900 | — | — |
| 2007-01-19 | $36.02 | $45.25 | 7,980 | — | — |
| 2007-01-18 | $35.72 | $44.88 | 19,950 | — | — |
| 2007-01-17 | $36.67 | $46.07 | 7,350 | — | — |
| 2007-01-16 | $36.92 | $46.39 | 3,990 | — | — |
| 2007-01-12 | $37.78 | $47.47 | 4,620 | — | — |
| 2007-01-11 | $37.97 | $47.71 | 4,620 | — | — |
| 2007-01-10 | $37.89 | $47.60 | 11,340 | — | — |
| 2007-01-09 | $38.29 | $48.10 | 8,190 | — | — |
| 2007-01-08 | $38.46 | $48.32 | 4,410 | — | — |
| 2007-01-05 | $38.71 | $48.64 | 8,400 | — | — |
| 2007-01-04 | $40.57 | $50.97 | 4,410 | — | — |
| 2007-01-03 | $40.10 | $50.39 | 11,025 | — | — |