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
- 1992-04-21 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 | $27.64 | $46.65 | 87,200 | — | — |
| 2007-12-28 | $27.72 | $46.78 | 76,600 | — | — |
| 2007-12-27 | $28.22 | $47.63 | 106,300 | — | — |
| 2007-12-26 | $29.90 | $49.94 | 104,900 | — | — |
| 2007-12-24 | $29.84 | $49.84 | 61,700 | — | — |
| 2007-12-21 | $29.70 | $49.60 | 289,300 | — | — |
| 2007-12-20 | $28.75 | $48.02 | 131,600 | — | — |
| 2007-12-19 | $28.95 | $48.35 | 113,100 | — | — |
| 2007-12-18 | $29.65 | $49.52 | 212,500 | — | — |
| 2007-12-17 | $28.63 | $47.82 | 121,000 | — | — |
| 2007-12-14 | $28.85 | $48.19 | 71,500 | — | — |
| 2007-12-13 | $29.88 | $49.91 | 118,500 | — | — |
| 2007-12-12 | $29.45 | $49.19 | 342,100 | — | — |
| 2007-12-11 | $29.70 | $49.60 | 378,600 | — | — |
| 2007-12-10 | $32.00 | $53.45 | 200,200 | — | — |
| 2007-12-07 | $32.57 | $54.40 | 37,500 | — | — |
| 2007-12-06 | $33.00 | $55.12 | 107,500 | — | — |
| 2007-12-05 | $31.90 | $53.28 | 72,200 | — | — |
| 2007-12-04 | $31.14 | $52.01 | 76,800 | — | — |
| 2007-12-03 | $31.40 | $52.44 | 48,800 | — | — |
| 2007-11-30 | $32.03 | $53.50 | 104,800 | — | — |
| 2007-11-29 | $32.05 | $53.53 | 74,300 | — | — |
| 2007-11-28 | $32.72 | $54.65 | 110,700 | — | — |
| 2007-11-27 | $31.29 | $52.26 | 57,300 | — | — |
| 2007-11-26 | $30.37 | $50.72 | 63,800 | — | — |
| 2007-11-23 | $32.35 | $54.03 | 30,600 | — | — |
| 2007-11-21 | $31.50 | $52.61 | 47,900 | — | — |
| 2007-11-20 | $31.56 | $52.71 | 90,800 | — | — |
| 2007-11-19 | $30.96 | $51.71 | 88,200 | — | — |
| 2007-11-16 | $31.91 | $53.30 | 110,300 | — | — |
| 2007-11-15 | $31.58 | $52.74 | 65,200 | — | — |
| 2007-11-14 | $32.29 | $53.93 | 78,100 | — | — |
| 2007-11-13 | $32.74 | $54.68 | 91,400 | — | — |
| 2007-11-12 | $31.65 | $52.86 | 74,000 | — | — |
| 2007-11-09 | $31.14 | $52.01 | 85,400 | — | — |
| 2007-11-08 | $30.42 | $50.81 | 86,800 | — | — |
| 2007-11-07 | $28.89 | $48.25 | 54,700 | — | — |
| 2007-11-06 | $30.88 | $51.58 | 58,800 | — | — |
| 2007-11-05 | $29.82 | $49.81 | 71,200 | — | — |
| 2007-11-02 | $30.53 | $50.99 | 66,200 | — | — |
| 2007-11-01 | $30.50 | $50.94 | 114,500 | — | — |
| 2007-10-31 | $33.12 | $55.32 | 61,700 | — | — |
| 2007-10-30 | $32.92 | $54.98 | 44,700 | — | — |
| 2007-10-29 | $33.36 | $55.72 | 39,400 | — | — |
| 2007-10-26 | $33.50 | $55.95 | 64,800 | — | — |
| 2007-10-25 | $32.73 | $54.67 | 88,500 | — | — |
| 2007-10-24 | $32.29 | $53.93 | 65,500 | — | — |
| 2007-10-23 | $32.86 | $54.88 | 57,500 | — | — |
| 2007-10-22 | $32.76 | $54.72 | 108,700 | — | — |
| 2007-10-19 | $31.70 | $52.95 | 219,900 | — | — |
| 2007-10-18 | $32.84 | $54.85 | 67,000 | — | — |
| 2007-10-17 | $32.60 | $54.45 | 78,400 | — | — |
| 2007-10-16 | $32.67 | $54.57 | 85,400 | — | — |
| 2007-10-15 | $32.75 | $54.70 | 63,400 | — | — |
| 2007-10-12 | $33.69 | $56.27 | 29,200 | — | — |
| 2007-10-11 | $33.39 | $55.77 | 57,100 | — | — |
| 2007-10-10 | $33.90 | $56.62 | 24,700 | — | — |
| 2007-10-09 | $34.00 | $56.79 | 19,400 | — | — |
| 2007-10-08 | $33.64 | $56.19 | 37,400 | — | — |
| 2007-10-05 | $34.25 | $57.20 | 105,800 | — | — |
| 2007-10-04 | $33.76 | $56.39 | 42,200 | — | — |
| 2007-10-03 | $33.21 | $55.47 | 78,100 | — | — |
| 2007-10-02 | $33.94 | $56.69 | 27,800 | — | — |
| 2007-10-01 | $33.38 | $55.75 | 91,200 | — | — |
| 2007-09-28 | $32.09 | $53.60 | 82,400 | — | — |
| 2007-09-27 | $32.82 | $54.82 | 48,500 | — | — |
| 2007-09-26 | $33.12 | $54.82 | 37,400 | — | — |
| 2007-09-25 | $33.04 | $54.68 | 42,600 | — | — |
| 2007-09-24 | $33.81 | $55.96 | 97,900 | — | — |
| 2007-09-21 | $34.23 | $56.65 | 165,000 | — | — |
| 2007-09-20 | $34.42 | $56.97 | 56,500 | — | — |
| 2007-09-19 | $34.49 | $57.08 | 137,600 | — | — |
| 2007-09-18 | $34.40 | $56.93 | 140,200 | — | — |
| 2007-09-17 | $33.30 | $55.11 | 102,800 | — | — |
| 2007-09-14 | $33.86 | $56.04 | 66,400 | — | — |
| 2007-09-13 | $33.62 | $55.64 | 26,900 | — | — |
| 2007-09-12 | $33.62 | $55.64 | 31,400 | — | — |
| 2007-09-11 | $34.01 | $56.29 | 107,800 | — | — |
| 2007-09-10 | $33.04 | $54.68 | 60,300 | — | — |
| 2007-09-07 | $33.34 | $55.18 | 124,700 | — | — |
| 2007-09-06 | $34.55 | $57.18 | 65,100 | — | — |
| 2007-09-05 | $35.23 | $58.31 | 129,500 | — | — |
| 2007-09-04 | $35.72 | $59.12 | 82,900 | — | — |
| 2007-08-31 | $35.21 | $58.27 | 63,500 | — | — |
| 2007-08-30 | $34.23 | $56.65 | 72,000 | — | — |
| 2007-08-29 | $35.58 | $58.89 | 66,200 | — | — |
| 2007-08-28 | $33.80 | $55.94 | 75,800 | — | — |
| 2007-08-27 | $35.35 | $58.51 | 55,000 | — | — |
| 2007-08-24 | $35.75 | $59.17 | 52,200 | — | — |
| 2007-08-23 | $35.10 | $58.09 | 33,400 | — | — |
| 2007-08-22 | $36.22 | $59.95 | 88,500 | — | — |
| 2007-08-21 | $35.76 | $59.19 | 98,900 | — | — |
| 2007-08-20 | $35.78 | $59.22 | 73,000 | — | — |
| 2007-08-17 | $35.69 | $59.07 | 297,000 | — | — |
| 2007-08-16 | $34.00 | $56.27 | 164,600 | — | — |
| 2007-08-15 | $31.60 | $52.30 | 55,800 | — | — |
| 2007-08-14 | $31.23 | $51.69 | 59,400 | — | — |
| 2007-08-13 | $32.32 | $53.49 | 75,300 | — | — |
| 2007-08-10 | $34.37 | $56.88 | 173,300 | — | — |
| 2007-08-09 | $33.73 | $55.83 | 137,100 | — | — |
| 2007-08-08 | $33.40 | $55.28 | 247,200 | — | — |
| 2007-08-07 | $31.60 | $52.30 | 105,700 | — | — |
| 2007-08-06 | $31.76 | $52.56 | 114,300 | — | — |
| 2007-08-03 | $30.15 | $49.90 | 110,300 | — | — |
| 2007-08-02 | $31.55 | $52.22 | 75,500 | — | — |
| 2007-08-01 | $31.52 | $52.17 | 94,900 | — | — |
| 2007-07-31 | $31.08 | $51.44 | 99,800 | — | — |
| 2007-07-30 | $31.72 | $52.50 | 93,800 | — | — |
| 2007-07-27 | $32.18 | $53.26 | 245,000 | — | — |
| 2007-07-26 | $32.83 | $54.34 | 163,700 | — | — |
| 2007-07-25 | $33.27 | $55.06 | 165,400 | — | — |
| 2007-07-24 | $32.47 | $53.74 | 148,800 | — | — |
| 2007-07-23 | $33.20 | $54.95 | 115,500 | — | — |
| 2007-07-20 | $33.07 | $54.73 | 113,900 | — | — |
| 2007-07-19 | $33.87 | $56.06 | 122,200 | — | — |
| 2007-07-18 | $33.13 | $54.83 | 128,600 | — | — |
| 2007-07-17 | $33.04 | $54.68 | 58,700 | — | — |
| 2007-07-16 | $32.88 | $54.42 | 42,400 | — | — |
| 2007-07-13 | $33.22 | $54.98 | 31,000 | — | — |
| 2007-07-12 | $33.39 | $55.26 | 71,900 | — | — |
| 2007-07-11 | $32.54 | $53.86 | 73,900 | — | — |
| 2007-07-10 | $32.40 | $53.62 | 80,500 | — | — |
| 2007-07-09 | $33.22 | $54.98 | 100,500 | — | — |
| 2007-07-06 | $33.32 | $55.15 | 34,600 | — | — |
| 2007-07-05 | $33.31 | $55.13 | 52,600 | — | — |
| 2007-07-03 | $33.22 | $54.98 | 27,300 | — | — |
| 2007-07-02 | $32.93 | $54.50 | 48,900 | — | — |
| 2007-06-29 | $32.90 | $54.45 | 99,200 | — | — |
| 2007-06-28 | $33.30 | $55.11 | 71,200 | — | — |
| 2007-06-27 | $33.50 | $55.44 | 68,800 | — | — |
| 2007-06-26 | $33.01 | $54.14 | 77,300 | — | — |
| 2007-06-25 | $32.97 | $54.07 | 103,100 | — | — |
| 2007-06-22 | $33.21 | $54.47 | 369,100 | — | — |
| 2007-06-21 | $32.72 | $53.66 | 62,000 | — | — |
| 2007-06-20 | $32.76 | $53.73 | 51,900 | — | — |
| 2007-06-19 | $33.29 | $54.60 | 54,200 | — | — |
| 2007-06-18 | $33.30 | $54.61 | 77,700 | — | — |
| 2007-06-15 | $33.88 | $55.56 | 153,900 | — | — |
| 2007-06-14 | $33.16 | $54.38 | 45,300 | — | — |
| 2007-06-13 | $33.14 | $54.35 | 37,700 | — | — |
| 2007-06-12 | $32.65 | $53.55 | 93,100 | — | — |
| 2007-06-11 | $33.11 | $54.30 | 123,100 | — | — |
| 2007-06-08 | $33.03 | $54.17 | 56,400 | — | — |
| 2007-06-07 | $32.76 | $53.73 | 101,600 | — | — |
| 2007-06-06 | $32.87 | $53.91 | 58,000 | — | — |
| 2007-06-05 | $32.83 | $53.84 | 79,500 | — | — |
| 2007-06-04 | $33.25 | $54.53 | 53,400 | — | — |
| 2007-06-01 | $33.06 | $54.22 | 61,700 | — | — |
| 2007-05-31 | $32.76 | $53.73 | 279,800 | — | — |
| 2007-05-30 | $32.89 | $53.94 | 53,700 | — | — |
| 2007-05-29 | $32.93 | $54.01 | 43,000 | — | — |
| 2007-05-25 | $32.42 | $53.17 | 36,400 | — | — |
| 2007-05-24 | $32.40 | $53.14 | 59,000 | — | — |
| 2007-05-23 | $32.91 | $53.97 | 45,100 | — | — |
| 2007-05-22 | $33.25 | $54.53 | 47,300 | — | — |
| 2007-05-21 | $32.99 | $54.10 | 44,700 | — | — |
| 2007-05-18 | $32.53 | $53.35 | 127,500 | — | — |
| 2007-05-17 | $32.27 | $52.92 | 66,500 | — | — |
| 2007-05-16 | $32.60 | $53.46 | 75,400 | — | — |
| 2007-05-15 | $32.29 | $52.96 | 103,900 | — | — |
| 2007-05-14 | $32.61 | $53.48 | 78,200 | — | — |
| 2007-05-11 | $32.94 | $54.02 | 53,600 | — | — |
| 2007-05-10 | $32.65 | $53.55 | 116,700 | — | — |
| 2007-05-09 | $33.25 | $54.53 | 54,900 | — | — |
| 2007-05-08 | $33.09 | $54.27 | 38,600 | — | — |
| 2007-05-07 | $33.07 | $54.24 | 42,400 | — | — |
| 2007-05-04 | $33.27 | $54.56 | 24,500 | — | — |
| 2007-05-03 | $32.96 | $54.06 | 73,900 | — | — |
| 2007-05-02 | $32.99 | $54.10 | 50,700 | — | — |
| 2007-05-01 | $32.52 | $53.33 | 29,800 | — | — |
| 2007-04-30 | $32.56 | $53.40 | 165,700 | — | — |
| 2007-04-27 | $32.57 | $53.42 | 31,200 | — | — |
| 2007-04-26 | $32.99 | $54.10 | 47,900 | — | — |
| 2007-04-25 | $32.88 | $53.92 | 120,300 | — | — |
| 2007-04-24 | $32.86 | $53.89 | 82,800 | — | — |
| 2007-04-23 | $32.76 | $53.73 | 128,400 | — | — |
| 2007-04-20 | $33.00 | $54.12 | 100,800 | — | — |
| 2007-04-19 | $32.41 | $53.15 | 63,000 | — | — |
| 2007-04-18 | $32.60 | $53.46 | 27,000 | — | — |
| 2007-04-17 | $32.93 | $54.01 | 49,900 | — | — |
| 2007-04-16 | $33.54 | $55.01 | 116,300 | — | — |
| 2007-04-13 | $32.45 | $53.22 | 202,400 | — | — |
| 2007-04-12 | $32.20 | $52.81 | 33,100 | — | — |
| 2007-04-11 | $31.84 | $52.22 | 47,700 | — | — |
| 2007-04-10 | $32.15 | $52.73 | 36,200 | — | — |
| 2007-04-09 | $32.01 | $52.50 | 56,900 | — | — |
| 2007-04-05 | $32.45 | $53.22 | 21,200 | — | — |
| 2007-04-04 | $32.68 | $53.60 | 27,100 | — | — |
| 2007-04-03 | $33.02 | $54.15 | 52,600 | — | — |
| 2007-04-02 | $32.91 | $53.97 | 52,000 | — | — |
| 2007-03-30 | $33.04 | $54.19 | 117,900 | — | — |
| 2007-03-29 | $33.12 | $54.32 | 31,500 | — | — |
| 2007-03-28 | $32.94 | $54.02 | 34,900 | — | — |
| 2007-03-27 | $33.48 | $54.42 | 63,500 | — | — |
| 2007-03-26 | $34.00 | $55.26 | 22,100 | — | — |
| 2007-03-23 | $33.85 | $55.02 | 33,400 | — | — |
| 2007-03-22 | $34.21 | $55.60 | 43,600 | — | — |
| 2007-03-21 | $34.71 | $56.42 | 83,200 | — | — |
| 2007-03-20 | $33.71 | $54.79 | 69,500 | — | — |
| 2007-03-19 | $33.49 | $54.43 | 81,400 | — | — |
| 2007-03-16 | $32.79 | $53.29 | 287,000 | — | — |
| 2007-03-15 | $32.92 | $53.51 | 38,900 | — | — |
| 2007-03-14 | $32.45 | $52.74 | 100,300 | — | — |
| 2007-03-13 | $31.96 | $51.95 | 111,500 | — | — |
| 2007-03-12 | $32.73 | $53.20 | 57,200 | — | — |
| 2007-03-09 | $32.72 | $53.18 | 152,500 | — | — |
| 2007-03-08 | $32.37 | $52.61 | 62,000 | — | — |
| 2007-03-07 | $32.46 | $52.76 | 75,400 | — | — |
| 2007-03-06 | $32.88 | $53.44 | 65,100 | — | — |
| 2007-03-05 | $32.48 | $52.79 | 137,600 | — | — |
| 2007-03-02 | $32.71 | $53.16 | 161,600 | — | — |
| 2007-03-01 | $32.93 | $53.52 | 110,800 | — | — |
| 2007-02-28 | $32.67 | $53.10 | 97,400 | — | — |
| 2007-02-27 | $32.55 | $52.90 | 95,200 | — | — |
| 2007-02-26 | $33.71 | $54.79 | 108,600 | — | — |
| 2007-02-23 | $33.45 | $54.37 | 73,800 | — | — |
| 2007-02-22 | $33.85 | $55.02 | 64,100 | — | — |
| 2007-02-21 | $33.54 | $54.51 | 37,900 | — | — |
| 2007-02-20 | $33.93 | $55.15 | 47,100 | — | — |
| 2007-02-16 | $33.61 | $54.63 | 38,900 | — | — |
| 2007-02-15 | $33.61 | $54.63 | 24,900 | — | — |
| 2007-02-14 | $34.17 | $55.54 | 22,400 | — | — |
| 2007-02-13 | $34.32 | $55.78 | 28,700 | — | — |
| 2007-02-12 | $34.25 | $55.67 | 56,600 | — | — |
| 2007-02-09 | $34.35 | $55.83 | 45,200 | — | — |
| 2007-02-08 | $34.87 | $56.68 | 57,000 | — | — |
| 2007-02-07 | $34.36 | $55.85 | 51,900 | — | — |
| 2007-02-06 | $34.51 | $56.09 | 68,800 | — | — |
| 2007-02-05 | $34.47 | $56.03 | 83,700 | — | — |
| 2007-02-02 | $34.72 | $56.43 | 38,300 | — | — |
| 2007-02-01 | $34.68 | $56.37 | 84,100 | — | — |
| 2007-01-31 | $34.66 | $56.33 | 275,200 | — | — |
| 2007-01-30 | $34.59 | $56.22 | 162,500 | — | — |
| 2007-01-29 | $33.65 | $54.69 | 87,900 | — | — |
| 2007-01-26 | $33.37 | $54.24 | 59,600 | — | — |
| 2007-01-25 | $33.10 | $53.80 | 118,900 | — | — |
| 2007-01-24 | $33.19 | $53.94 | 149,700 | — | — |
| 2007-01-23 | $32.71 | $53.16 | 180,700 | — | — |
| 2007-01-22 | $32.98 | $53.60 | 105,900 | — | — |
| 2007-01-19 | $33.74 | $54.84 | 108,900 | — | — |
| 2007-01-18 | $34.07 | $55.38 | 59,000 | — | — |
| 2007-01-17 | $34.13 | $55.47 | 32,600 | — | — |
| 2007-01-16 | $34.32 | $55.78 | 38,500 | — | — |
| 2007-01-12 | $34.58 | $56.20 | 33,400 | — | — |
| 2007-01-11 | $34.01 | $55.28 | 57,900 | — | — |
| 2007-01-10 | $33.61 | $54.63 | 52,100 | — | — |
| 2007-01-09 | $33.86 | $55.03 | 67,600 | — | — |
| 2007-01-08 | $34.15 | $55.51 | 27,900 | — | — |
| 2007-01-05 | $34.11 | $55.44 | 52,600 | — | — |
| 2007-01-04 | $35.17 | $57.16 | 45,600 | — | — |
| 2007-01-03 | $34.96 | $56.82 | 38,900 | — | — |