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
- 1994-05-26 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 | $26.59 | $27.47 | 218,600 | — | — |
| 2007-12-28 | $26.58 | $27.46 | 116,300 | — | — |
| 2007-12-27 | $26.76 | $27.64 | 180,300 | — | — |
| 2007-12-26 | $27.87 | $28.79 | 134,200 | — | — |
| 2007-12-24 | $27.72 | $28.63 | 77,200 | — | — |
| 2007-12-21 | $27.46 | $28.36 | 389,900 | — | — |
| 2007-12-20 | $27.11 | $28.00 | 253,700 | — | — |
| 2007-12-19 | $26.47 | $27.34 | 163,600 | — | — |
| 2007-12-18 | $26.56 | $27.43 | 245,100 | — | — |
| 2007-12-17 | $25.59 | $26.43 | 340,400 | — | — |
| 2007-12-14 | $26.08 | $26.94 | 300,600 | — | — |
| 2007-12-13 | $27.08 | $27.97 | 392,700 | — | — |
| 2007-12-12 | $27.63 | $28.54 | 259,300 | — | — |
| 2007-12-11 | $27.10 | $27.99 | 325,000 | — | — |
| 2007-12-10 | $28.06 | $28.98 | 294,400 | — | — |
| 2007-12-07 | $27.59 | $28.50 | 310,300 | — | — |
| 2007-12-06 | $27.55 | $28.46 | 238,100 | — | — |
| 2007-12-05 | $26.13 | $26.99 | 431,200 | — | — |
| 2007-12-04 | $25.74 | $26.59 | 229,700 | — | — |
| 2007-12-03 | $26.28 | $27.15 | 175,400 | — | — |
| 2007-11-30 | $26.61 | $27.49 | 248,100 | — | — |
| 2007-11-29 | $26.59 | $27.47 | 245,100 | — | — |
| 2007-11-28 | $26.98 | $27.87 | 328,200 | — | — |
| 2007-11-27 | $26.02 | $26.88 | 313,200 | — | — |
| 2007-11-26 | $26.25 | $27.11 | 272,500 | — | — |
| 2007-11-23 | $26.95 | $27.84 | 135,000 | — | — |
| 2007-11-21 | $26.66 | $27.54 | 702,200 | — | — |
| 2007-11-20 | $26.79 | $27.67 | 458,300 | — | — |
| 2007-11-19 | $27.00 | $27.89 | 804,300 | — | — |
| 2007-11-16 | $28.23 | $29.16 | 377,000 | — | — |
| 2007-11-15 | $28.92 | $29.87 | 358,300 | — | — |
| 2007-11-14 | $29.54 | $30.51 | 247,800 | — | — |
| 2007-11-13 | $30.42 | $31.42 | 406,200 | — | — |
| 2007-11-12 | $30.05 | $31.04 | 386,700 | — | — |
| 2007-11-09 | $28.91 | $29.86 | 349,400 | — | — |
| 2007-11-08 | $28.50 | $29.44 | 309,500 | — | — |
| 2007-11-07 | $27.51 | $28.42 | 356,000 | — | — |
| 2007-11-06 | $28.28 | $29.21 | 166,500 | — | — |
| 2007-11-05 | $28.37 | $29.30 | 374,200 | — | — |
| 2007-11-02 | $29.00 | $29.96 | 403,700 | — | — |
| 2007-11-01 | $28.47 | $29.41 | 502,000 | — | — |
| 2007-10-31 | $29.99 | $30.98 | 359,800 | — | — |
| 2007-10-30 | $29.05 | $30.01 | 323,400 | — | — |
| 2007-10-29 | $29.24 | $30.20 | 235,700 | — | — |
| 2007-10-26 | $29.76 | $30.74 | 380,000 | — | — |
| 2007-10-25 | $29.55 | $30.52 | 303,900 | — | — |
| 2007-10-24 | $29.93 | $30.92 | 310,000 | — | — |
| 2007-10-23 | $29.92 | $30.91 | 241,200 | — | — |
| 2007-10-22 | $29.56 | $30.53 | 260,000 | — | — |
| 2007-10-19 | $29.09 | $30.05 | 391,700 | — | — |
| 2007-10-18 | $29.68 | $30.66 | 238,400 | — | — |
| 2007-10-17 | $29.93 | $30.92 | 303,900 | — | — |
| 2007-10-16 | $30.32 | $31.32 | 247,200 | — | — |
| 2007-10-15 | $30.98 | $32.00 | 994,700 | — | — |
| 2007-10-12 | $31.23 | $32.26 | 390,200 | — | — |
| 2007-10-11 | $31.47 | $32.51 | 261,300 | — | — |
| 2007-10-10 | $32.89 | $33.97 | 248,600 | — | — |
| 2007-10-09 | $32.62 | $33.69 | 169,400 | — | — |
| 2007-10-08 | $32.68 | $33.76 | 231,400 | — | — |
| 2007-10-05 | $33.55 | $34.66 | 228,400 | — | — |
| 2007-10-04 | $32.60 | $33.67 | 128,900 | — | — |
| 2007-10-03 | $32.41 | $33.48 | 240,600 | — | — |
| 2007-10-02 | $33.30 | $34.40 | 187,200 | — | — |
| 2007-10-01 | $32.63 | $33.60 | 231,600 | — | — |
| 2007-09-28 | $31.85 | $32.80 | 170,600 | — | — |
| 2007-09-27 | $33.21 | $34.20 | 151,300 | — | — |
| 2007-09-26 | $32.57 | $33.54 | 181,800 | — | — |
| 2007-09-25 | $32.29 | $33.25 | 237,300 | — | — |
| 2007-09-24 | $32.20 | $33.16 | 168,500 | — | — |
| 2007-09-21 | $32.91 | $33.89 | 361,300 | — | — |
| 2007-09-20 | $33.24 | $34.23 | 233,900 | — | — |
| 2007-09-19 | $33.27 | $34.26 | 349,000 | — | — |
| 2007-09-18 | $32.90 | $33.88 | 414,300 | — | — |
| 2007-09-17 | $31.02 | $31.94 | 191,100 | — | — |
| 2007-09-14 | $31.07 | $32.00 | 270,800 | — | — |
| 2007-09-13 | $31.14 | $32.07 | 286,100 | — | — |
| 2007-09-12 | $31.07 | $32.00 | 243,900 | — | — |
| 2007-09-11 | $31.10 | $32.03 | 356,200 | — | — |
| 2007-09-10 | $31.01 | $31.93 | 302,900 | — | — |
| 2007-09-07 | $31.46 | $32.40 | 376,500 | — | — |
| 2007-09-06 | $32.71 | $33.68 | 171,500 | — | — |
| 2007-09-05 | $32.90 | $33.88 | 216,900 | — | — |
| 2007-09-04 | $32.98 | $33.96 | 170,100 | — | — |
| 2007-08-31 | $33.00 | $33.98 | 132,800 | — | — |
| 2007-08-30 | $32.72 | $33.69 | 151,700 | — | — |
| 2007-08-29 | $33.53 | $34.53 | 161,000 | — | — |
| 2007-08-28 | $32.55 | $33.52 | 274,200 | — | — |
| 2007-08-27 | $34.12 | $35.14 | 209,400 | — | — |
| 2007-08-24 | $35.06 | $36.10 | 138,100 | — | — |
| 2007-08-23 | $34.51 | $35.54 | 187,600 | — | — |
| 2007-08-22 | $34.95 | $35.99 | 182,400 | — | — |
| 2007-08-21 | $34.92 | $35.96 | 191,400 | — | — |
| 2007-08-20 | $35.15 | $36.20 | 324,600 | — | — |
| 2007-08-17 | $34.10 | $35.12 | 383,900 | — | — |
| 2007-08-16 | $33.57 | $34.57 | 674,700 | — | — |
| 2007-08-15 | $31.78 | $32.73 | 238,400 | — | — |
| 2007-08-14 | $32.23 | $33.19 | 229,200 | — | — |
| 2007-08-13 | $33.73 | $34.73 | 509,500 | — | — |
| 2007-08-10 | $34.30 | $35.32 | 849,700 | — | — |
| 2007-08-09 | $37.15 | $38.26 | 1,187,400 | — | — |
| 2007-08-08 | $35.04 | $36.08 | 776,300 | — | — |
| 2007-08-07 | $33.85 | $34.86 | 351,500 | — | — |
| 2007-08-06 | $33.14 | $34.13 | 468,900 | — | — |
| 2007-08-03 | $32.76 | $33.74 | 421,600 | — | — |
| 2007-08-02 | $33.89 | $34.90 | 608,600 | — | — |
| 2007-08-01 | $34.03 | $35.04 | 631,100 | — | — |
| 2007-07-31 | $33.83 | $34.84 | 735,800 | — | — |
| 2007-07-30 | $35.40 | $36.45 | 501,900 | — | — |
| 2007-07-27 | $34.94 | $35.98 | 1,404,500 | — | — |
| 2007-07-26 | $28.78 | $29.64 | 643,900 | — | — |
| 2007-07-25 | $30.27 | $31.17 | 420,600 | — | — |
| 2007-07-24 | $31.01 | $31.93 | 531,500 | — | — |
| 2007-07-23 | $32.09 | $33.05 | 177,200 | — | — |
| 2007-07-20 | $32.79 | $33.77 | 235,600 | — | — |
| 2007-07-19 | $33.70 | $34.70 | 131,300 | — | — |
| 2007-07-18 | $33.32 | $34.31 | 140,500 | — | — |
| 2007-07-17 | $33.50 | $34.50 | 154,000 | — | — |
| 2007-07-16 | $33.41 | $34.40 | 107,900 | — | — |
| 2007-07-13 | $33.63 | $34.63 | 111,100 | — | — |
| 2007-07-12 | $33.78 | $34.79 | 69,600 | — | — |
| 2007-07-11 | $32.76 | $33.74 | 90,300 | — | — |
| 2007-07-10 | $32.86 | $33.84 | 170,700 | — | — |
| 2007-07-09 | $33.72 | $34.72 | 142,700 | — | — |
| 2007-07-06 | $33.64 | $34.64 | 216,800 | — | — |
| 2007-07-05 | $33.80 | $34.81 | 151,900 | — | — |
| 2007-07-03 | $33.63 | $34.63 | 67,300 | — | — |
| 2007-07-02 | $33.64 | $34.54 | 487,600 | — | — |
| 2007-06-29 | $33.74 | $34.64 | 296,500 | — | — |
| 2007-06-28 | $33.50 | $34.39 | 122,400 | — | — |
| 2007-06-27 | $33.30 | $34.19 | 168,600 | — | — |
| 2007-06-26 | $32.68 | $33.55 | 178,300 | — | — |
| 2007-06-25 | $33.26 | $34.15 | 327,100 | — | — |
| 2007-06-22 | $32.26 | $33.12 | 460,600 | — | — |
| 2007-06-21 | $32.49 | $33.36 | 264,500 | — | — |
| 2007-06-20 | $32.74 | $33.61 | 133,000 | — | — |
| 2007-06-19 | $33.63 | $34.53 | 143,900 | — | — |
| 2007-06-18 | $33.88 | $34.79 | 143,600 | — | — |
| 2007-06-15 | $33.45 | $34.34 | 308,800 | — | — |
| 2007-06-14 | $32.57 | $33.44 | 54,200 | — | — |
| 2007-06-13 | $32.51 | $33.38 | 98,600 | — | — |
| 2007-06-12 | $31.80 | $32.65 | 152,500 | — | — |
| 2007-06-11 | $32.26 | $33.12 | 85,800 | — | — |
| 2007-06-08 | $32.47 | $33.34 | 141,400 | — | — |
| 2007-06-07 | $32.03 | $32.89 | 163,600 | — | — |
| 2007-06-06 | $32.95 | $33.83 | 136,700 | — | — |
| 2007-06-05 | $33.65 | $34.55 | 156,100 | — | — |
| 2007-06-04 | $33.85 | $34.75 | 193,900 | — | — |
| 2007-06-01 | $33.51 | $34.41 | 128,600 | — | — |
| 2007-05-31 | $33.32 | $34.21 | 178,000 | — | — |
| 2007-05-30 | $33.36 | $34.25 | 111,900 | — | — |
| 2007-05-29 | $32.80 | $33.68 | 134,700 | — | — |
| 2007-05-25 | $32.74 | $33.61 | 70,100 | — | — |
| 2007-05-24 | $32.64 | $33.51 | 154,700 | — | — |
| 2007-05-23 | $33.56 | $34.46 | 166,400 | — | — |
| 2007-05-22 | $33.46 | $34.35 | 106,000 | — | — |
| 2007-05-21 | $33.52 | $34.42 | 177,300 | — | — |
| 2007-05-18 | $32.85 | $33.73 | 162,600 | — | — |
| 2007-05-17 | $32.26 | $33.12 | 172,800 | — | — |
| 2007-05-16 | $31.91 | $32.76 | 149,200 | — | — |
| 2007-05-15 | $32.15 | $33.01 | 127,700 | — | — |
| 2007-05-14 | $32.79 | $33.67 | 190,300 | — | — |
| 2007-05-11 | $32.70 | $33.57 | 214,900 | — | — |
| 2007-05-10 | $32.15 | $33.01 | 307,900 | — | — |
| 2007-05-09 | $33.01 | $33.89 | 121,100 | — | — |
| 2007-05-08 | $33.01 | $33.89 | 155,100 | — | — |
| 2007-05-07 | $32.94 | $33.82 | 120,800 | — | — |
| 2007-05-04 | $32.79 | $33.67 | 121,500 | — | — |
| 2007-05-03 | $32.78 | $33.66 | 359,000 | — | — |
| 2007-05-02 | $32.53 | $33.40 | 186,200 | — | — |
| 2007-05-01 | $31.78 | $32.63 | 205,400 | — | — |
| 2007-04-30 | $32.17 | $33.03 | 356,900 | — | — |
| 2007-04-27 | $33.26 | $34.15 | 593,800 | — | — |
| 2007-04-26 | $31.59 | $32.43 | 287,700 | — | — |
| 2007-04-25 | $31.60 | $32.44 | 245,000 | — | — |
| 2007-04-24 | $31.70 | $32.55 | 100,700 | — | — |
| 2007-04-23 | $31.50 | $32.34 | 114,900 | — | — |
| 2007-04-20 | $31.45 | $32.29 | 199,500 | — | — |
| 2007-04-19 | $31.49 | $32.33 | 271,500 | — | — |
| 2007-04-18 | $31.47 | $32.31 | 237,700 | — | — |
| 2007-04-17 | $32.00 | $32.85 | 230,100 | — | — |
| 2007-04-16 | $32.53 | $33.40 | 386,100 | — | — |
| 2007-04-13 | $31.99 | $32.84 | 97,800 | — | — |
| 2007-04-12 | $32.00 | $32.85 | 121,700 | — | — |
| 2007-04-11 | $32.13 | $32.99 | 387,000 | — | — |
| 2007-04-10 | $32.56 | $33.43 | 157,800 | — | — |
| 2007-04-09 | $31.78 | $32.63 | 115,000 | — | — |
| 2007-04-05 | $31.99 | $32.84 | 96,000 | — | — |
| 2007-04-04 | $32.01 | $32.87 | 142,600 | — | — |
| 2007-04-03 | $32.17 | $33.03 | 167,500 | — | — |
| 2007-04-02 | $31.16 | $31.89 | 150,400 | — | — |
| 2007-03-30 | $30.84 | $31.56 | 348,900 | — | — |
| 2007-03-29 | $31.62 | $32.36 | 182,800 | — | — |
| 2007-03-28 | $31.35 | $32.08 | 274,400 | — | — |
| 2007-03-27 | $31.25 | $31.98 | 207,700 | — | — |
| 2007-03-26 | $31.55 | $32.29 | 189,600 | — | — |
| 2007-03-23 | $32.00 | $32.75 | 266,100 | — | — |
| 2007-03-22 | $31.66 | $32.40 | 258,200 | — | — |
| 2007-03-21 | $31.00 | $31.73 | 322,300 | — | — |
| 2007-03-20 | $30.78 | $31.50 | 275,700 | — | — |
| 2007-03-19 | $30.23 | $30.94 | 247,500 | — | — |
| 2007-03-16 | $29.49 | $30.18 | 483,300 | — | — |
| 2007-03-15 | $29.93 | $30.63 | 324,000 | — | — |
| 2007-03-14 | $30.13 | $30.84 | 423,900 | — | — |
| 2007-03-13 | $30.00 | $30.70 | 257,500 | — | — |
| 2007-03-12 | $31.09 | $31.82 | 239,700 | — | — |
| 2007-03-09 | $31.11 | $31.84 | 189,700 | — | — |
| 2007-03-08 | $31.55 | $32.29 | 223,500 | — | — |
| 2007-03-07 | $31.25 | $31.98 | 210,000 | — | — |
| 2007-03-06 | $31.56 | $32.30 | 319,700 | — | — |
| 2007-03-05 | $30.65 | $31.37 | 326,800 | — | — |
| 2007-03-02 | $31.71 | $32.45 | 361,100 | — | — |
| 2007-03-01 | $32.58 | $33.34 | 335,600 | — | — |
| 2007-02-28 | $33.22 | $34.00 | 374,100 | — | — |
| 2007-02-27 | $33.56 | $34.35 | 295,600 | — | — |
| 2007-02-26 | $34.70 | $35.51 | 275,900 | — | — |
| 2007-02-23 | $35.00 | $35.82 | 172,600 | — | — |
| 2007-02-22 | $35.58 | $36.41 | 164,200 | — | — |
| 2007-02-21 | $35.24 | $36.07 | 251,700 | — | — |
| 2007-02-20 | $34.30 | $35.10 | 203,000 | — | — |
| 2007-02-16 | $33.72 | $34.51 | 126,500 | — | — |
| 2007-02-15 | $33.73 | $34.52 | 306,100 | — | — |
| 2007-02-14 | $33.73 | $34.52 | 179,800 | — | — |
| 2007-02-13 | $33.82 | $34.61 | 202,100 | — | — |
| 2007-02-12 | $34.16 | $34.96 | 326,800 | — | — |
| 2007-02-09 | $34.07 | $34.87 | 302,700 | — | — |
| 2007-02-08 | $33.88 | $34.67 | 237,300 | — | — |
| 2007-02-07 | $34.33 | $35.13 | 242,700 | — | — |
| 2007-02-06 | $34.45 | $35.26 | 325,800 | — | — |
| 2007-02-05 | $34.83 | $35.65 | 387,600 | — | — |
| 2007-02-02 | $35.54 | $36.37 | 1,014,200 | — | — |
| 2007-02-01 | $33.62 | $34.41 | 744,100 | — | — |
| 2007-01-31 | $32.71 | $33.48 | 353,700 | — | — |
| 2007-01-30 | $32.62 | $33.38 | 279,300 | — | — |
| 2007-01-29 | $32.28 | $33.04 | 180,200 | — | — |
| 2007-01-26 | $31.50 | $32.24 | 119,900 | — | — |
| 2007-01-25 | $31.57 | $32.31 | 219,000 | — | — |
| 2007-01-24 | $31.66 | $32.40 | 207,400 | — | — |
| 2007-01-23 | $31.49 | $32.23 | 269,000 | — | — |
| 2007-01-22 | $31.32 | $32.05 | 193,300 | — | — |
| 2007-01-19 | $31.32 | $32.05 | 138,800 | — | — |
| 2007-01-18 | $31.07 | $31.80 | 170,500 | — | — |
| 2007-01-17 | $30.66 | $31.38 | 194,500 | — | — |
| 2007-01-16 | $30.50 | $31.21 | 302,100 | — | — |
| 2007-01-12 | $30.63 | $31.35 | 114,900 | — | — |
| 2007-01-11 | $30.75 | $31.47 | 194,500 | — | — |
| 2007-01-10 | $30.11 | $30.82 | 202,000 | — | — |
| 2007-01-09 | $30.15 | $30.86 | 223,100 | — | — |
| 2007-01-08 | $30.19 | $30.90 | 480,000 | — | — |
| 2007-01-05 | $30.75 | $31.47 | 273,900 | — | — |
| 2007-01-04 | $31.00 | $31.73 | 297,700 | — | — |
| 2007-01-03 | $30.88 | $31.60 | 428,900 | — | — |