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
- 1992-07-01 to 2026-08-27
- 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 | $33.94 | $33.94 | 6,400 | — | — |
| 2007-12-28 | $33.88 | $33.88 | 4,400 | — | — |
| 2007-12-27 | $33.78 | $33.78 | 10,500 | — | — |
| 2007-12-26 | $34.42 | $34.42 | 8,900 | — | — |
| 2007-12-24 | $34.00 | $34.00 | 2,100 | — | — |
| 2007-12-21 | $33.95 | $33.95 | 52,300 | — | — |
| 2007-12-20 | $30.78 | $30.78 | 2,900 | — | — |
| 2007-12-19 | $30.53 | $30.53 | 7,700 | — | — |
| 2007-12-18 | $29.30 | $29.30 | 5,600 | — | — |
| 2007-12-17 | $28.96 | $28.96 | 3,400 | — | — |
| 2007-12-14 | $29.77 | $29.77 | 5,400 | — | — |
| 2007-12-13 | $29.54 | $29.54 | 3,200 | — | — |
| 2007-12-12 | $28.95 | $28.95 | 11,000 | — | — |
| 2007-12-11 | $27.70 | $27.70 | 4,000 | — | — |
| 2007-12-10 | $28.96 | $28.96 | 3,900 | — | — |
| 2007-12-07 | $29.00 | $29.00 | 3,400 | — | — |
| 2007-12-06 | $29.00 | $29.00 | 12,200 | — | — |
| 2007-12-05 | $29.05 | $29.05 | 6,300 | — | — |
| 2007-12-04 | $29.10 | $29.10 | 2,900 | — | — |
| 2007-12-03 | $29.01 | $29.01 | 7,700 | — | — |
| 2007-11-30 | $31.40 | $31.40 | 13,700 | — | — |
| 2007-11-29 | $31.13 | $31.13 | 13,900 | — | — |
| 2007-11-28 | $31.40 | $31.40 | 4,500 | — | — |
| 2007-11-27 | $30.01 | $30.01 | 7,100 | — | — |
| 2007-11-26 | $28.78 | $28.78 | 5,400 | — | — |
| 2007-11-23 | $30.75 | $30.75 | 2,900 | — | — |
| 2007-11-21 | $31.00 | $31.00 | 7,100 | — | — |
| 2007-11-20 | $31.10 | $31.10 | 7,800 | — | — |
| 2007-11-19 | $31.47 | $31.47 | 4,700 | — | — |
| 2007-11-16 | $31.51 | $31.51 | 6,600 | — | — |
| 2007-11-15 | $33.02 | $33.02 | 4,500 | — | — |
| 2007-11-14 | $32.84 | $32.84 | 1,700 | — | — |
| 2007-11-13 | $32.98 | $32.98 | 17,600 | — | — |
| 2007-11-12 | $33.67 | $33.67 | 5,000 | — | — |
| 2007-11-09 | $34.21 | $34.21 | 10,900 | — | — |
| 2007-11-08 | $34.20 | $34.20 | 6,800 | — | — |
| 2007-11-07 | $31.96 | $31.96 | 5,100 | — | — |
| 2007-11-06 | $32.86 | $32.86 | 9,900 | — | — |
| 2007-11-05 | $29.70 | $29.70 | 8,200 | — | — |
| 2007-11-02 | $29.14 | $29.14 | 9,300 | — | — |
| 2007-11-01 | $28.10 | $28.10 | 13,600 | — | — |
| 2007-10-31 | $34.60 | $34.60 | 11,800 | — | — |
| 2007-10-30 | $34.50 | $34.50 | 8,500 | — | — |
| 2007-10-29 | $34.50 | $34.50 | 6,900 | — | — |
| 2007-10-26 | $34.37 | $34.37 | 16,100 | — | — |
| 2007-10-25 | $30.35 | $30.35 | 6,500 | — | — |
| 2007-10-24 | $30.01 | $30.01 | 2,800 | — | — |
| 2007-10-23 | $30.48 | $30.48 | 3,500 | — | — |
| 2007-10-22 | $29.96 | $29.96 | 12,300 | — | — |
| 2007-10-19 | $30.04 | $30.04 | 16,600 | — | — |
| 2007-10-18 | $31.89 | $31.89 | 6,000 | — | — |
| 2007-10-17 | $32.32 | $32.32 | 7,600 | — | — |
| 2007-10-16 | $32.48 | $32.48 | 5,900 | — | — |
| 2007-10-15 | $34.18 | $34.18 | 29,900 | — | — |
| 2007-10-12 | $35.80 | $35.80 | 4,000 | — | — |
| 2007-10-11 | $34.99 | $34.99 | 4,900 | — | — |
| 2007-10-10 | $35.00 | $35.00 | 3,700 | — | — |
| 2007-10-09 | $34.88 | $34.88 | 2,400 | — | — |
| 2007-10-08 | $35.16 | $35.16 | 7,500 | — | — |
| 2007-10-05 | $35.89 | $35.89 | 4,900 | — | — |
| 2007-10-04 | $35.49 | $35.49 | 1,100 | — | — |
| 2007-10-03 | $33.52 | $33.52 | 12,100 | — | — |
| 2007-10-02 | $35.55 | $35.55 | 4,400 | — | — |
| 2007-10-01 | $36.00 | $36.00 | 11,900 | — | — |
| 2007-09-28 | $35.33 | $35.33 | 11,800 | — | — |
| 2007-09-27 | $34.94 | $34.94 | 1,500 | — | — |
| 2007-09-26 | $34.01 | $34.01 | 3,400 | — | — |
| 2007-09-25 | $33.01 | $33.01 | 5,300 | — | — |
| 2007-09-24 | $32.93 | $32.93 | 5,000 | — | — |
| 2007-09-21 | $33.08 | $33.08 | 19,700 | — | — |
| 2007-09-20 | $33.20 | $33.20 | 9,600 | — | — |
| 2007-09-19 | $33.70 | $33.70 | 19,600 | — | — |
| 2007-09-18 | $33.12 | $33.12 | 13,200 | — | — |
| 2007-09-17 | $27.75 | $27.75 | 19,200 | — | — |
| 2007-09-14 | $28.42 | $28.42 | 9,100 | — | — |
| 2007-09-13 | $28.52 | $28.52 | 3,900 | — | — |
| 2007-09-12 | $27.76 | $27.76 | 18,000 | — | — |
| 2007-09-11 | $27.00 | $27.00 | 29,400 | — | — |
| 2007-09-10 | $26.10 | $26.10 | 5,800 | — | — |
| 2007-09-07 | $29.64 | $29.64 | 13,600 | — | — |
| 2007-09-06 | $31.50 | $31.50 | 5,500 | — | — |
| 2007-09-05 | $31.72 | $31.72 | 7,400 | — | — |
| 2007-09-04 | $32.85 | $32.85 | 3,800 | — | — |
| 2007-08-31 | $32.85 | $32.85 | 15,500 | — | — |
| 2007-08-30 | $32.81 | $32.81 | 11,800 | — | — |
| 2007-08-29 | $33.00 | $33.00 | 8,300 | — | — |
| 2007-08-28 | $32.99 | $32.99 | 5,000 | — | — |
| 2007-08-27 | $33.49 | $33.49 | 3,400 | — | — |
| 2007-08-24 | $33.50 | $33.50 | 3,500 | — | — |
| 2007-08-23 | $33.38 | $33.38 | 9,500 | — | — |
| 2007-08-22 | $33.99 | $33.99 | 3,600 | — | — |
| 2007-08-21 | $33.59 | $33.59 | 14,200 | — | — |
| 2007-08-20 | $33.81 | $33.81 | 18,800 | — | — |
| 2007-08-17 | $35.04 | $35.04 | 24,600 | — | — |
| 2007-08-16 | $33.75 | $33.75 | 16,800 | — | — |
| 2007-08-15 | $30.75 | $30.75 | 12,800 | — | — |
| 2007-08-14 | $29.96 | $29.96 | 4,200 | — | — |
| 2007-08-13 | $30.22 | $30.22 | 7,900 | — | — |
| 2007-08-10 | $30.68 | $30.68 | 31,700 | — | — |
| 2007-08-09 | $32.36 | $32.36 | 16,400 | — | — |
| 2007-08-08 | $33.86 | $33.86 | 15,500 | — | — |
| 2007-08-07 | $31.00 | $31.00 | 10,100 | — | — |
| 2007-08-06 | $30.01 | $30.01 | 9,500 | — | — |
| 2007-08-03 | $29.63 | $29.63 | 10,400 | — | — |
| 2007-08-02 | $30.61 | $30.61 | 3,000 | — | — |
| 2007-08-01 | $30.51 | $30.51 | 3,100 | — | — |
| 2007-07-31 | $30.33 | $30.33 | 29,400 | — | — |
| 2007-07-30 | $29.45 | $29.45 | 11,800 | — | — |
| 2007-07-27 | $30.11 | $30.11 | 19,300 | — | — |
| 2007-07-26 | $29.12 | $29.12 | 8,700 | — | — |
| 2007-07-25 | $29.79 | $29.79 | 10,900 | — | — |
| 2007-07-24 | $29.65 | $29.65 | 15,000 | — | — |
| 2007-07-23 | $30.85 | $30.85 | 7,300 | — | — |
| 2007-07-20 | $30.95 | $30.95 | 15,800 | — | — |
| 2007-07-19 | $31.18 | $31.18 | 3,400 | — | — |
| 2007-07-18 | $31.01 | $31.01 | 10,100 | — | — |
| 2007-07-17 | $31.59 | $31.59 | 6,000 | — | — |
| 2007-07-16 | $32.45 | $32.45 | 4,200 | — | — |
| 2007-07-13 | $32.68 | $32.68 | 5,100 | — | — |
| 2007-07-12 | $32.56 | $32.56 | 3,500 | — | — |
| 2007-07-11 | $31.94 | $31.94 | 5,800 | — | — |
| 2007-07-10 | $31.80 | $31.80 | 7,500 | — | — |
| 2007-07-09 | $32.03 | $32.03 | 2,500 | — | — |
| 2007-07-06 | $33.25 | $33.25 | 2,500 | — | — |
| 2007-07-05 | $34.55 | $34.55 | 3,400 | — | — |
| 2007-07-03 | $34.76 | $34.76 | 600 | — | — |
| 2007-07-02 | $34.13 | $34.13 | 35,500 | — | — |
| 2007-06-29 | $34.50 | $34.50 | 12,600 | — | — |
| 2007-06-28 | $33.49 | $33.49 | 59,400 | — | — |
| 2007-06-27 | $32.30 | $32.30 | 30,000 | — | — |
| 2007-06-26 | $30.33 | $30.33 | 11,400 | — | — |
| 2007-06-25 | $30.33 | $30.33 | 44,100 | — | — |
| 2007-06-22 | $30.97 | $30.97 | 452,500 | — | — |
| 2007-06-21 | $33.68 | $33.68 | 15,300 | — | — |
| 2007-06-20 | $33.75 | $33.75 | 7,800 | — | — |
| 2007-06-19 | $31.85 | $31.85 | 5,000 | — | — |
| 2007-06-18 | $31.92 | $31.92 | 7,700 | — | — |
| 2007-06-15 | $33.15 | $33.15 | 7,400 | — | — |
| 2007-06-14 | $33.29 | $33.29 | 8,100 | — | — |
| 2007-06-13 | $33.78 | $33.78 | 4,500 | — | — |
| 2007-06-12 | $34.95 | $34.95 | 6,200 | — | — |
| 2007-06-11 | $35.72 | $35.72 | 8,500 | — | — |
| 2007-06-08 | $36.65 | $36.65 | 2,400 | — | — |
| 2007-06-07 | $36.33 | $36.33 | 2,300 | — | — |
| 2007-06-06 | $37.20 | $37.20 | 4,500 | — | — |
| 2007-06-05 | $37.17 | $37.17 | 4,900 | — | — |
| 2007-06-04 | $36.75 | $36.75 | 1,500 | — | — |
| 2007-06-01 | $36.33 | $36.33 | 1,700 | — | — |
| 2007-05-31 | $36.14 | $36.14 | 15,800 | — | — |
| 2007-05-30 | $36.31 | $36.31 | 800 | — | — |
| 2007-05-29 | $36.00 | $36.00 | 2,900 | — | — |
| 2007-05-25 | $36.26 | $36.26 | 4,300 | — | — |
| 2007-05-24 | $36.00 | $36.00 | 1,500 | — | — |
| 2007-05-23 | $36.05 | $36.05 | 1,400 | — | — |
| 2007-05-22 | $35.91 | $35.91 | 1,900 | — | — |
| 2007-05-21 | $36.05 | $36.05 | 2,300 | — | — |
| 2007-05-18 | $35.93 | $35.93 | 700 | — | — |
| 2007-05-17 | $35.91 | $35.91 | 600 | — | — |
| 2007-05-16 | $36.00 | $36.00 | 5,900 | — | — |
| 2007-05-15 | $36.50 | $36.50 | 3,100 | — | — |
| 2007-05-14 | $36.85 | $36.85 | 5,500 | — | — |
| 2007-05-11 | $36.70 | $36.70 | 2,400 | — | — |
| 2007-05-10 | $37.00 | $37.00 | 4,500 | — | — |
| 2007-05-09 | $37.00 | $37.00 | 900 | — | — |
| 2007-05-08 | $36.71 | $36.71 | 4,000 | — | — |
| 2007-05-07 | $36.63 | $36.63 | 6,800 | — | — |
| 2007-05-04 | $36.92 | $36.92 | 7,400 | — | — |
| 2007-05-03 | $36.98 | $36.98 | 5,300 | — | — |
| 2007-05-02 | $37.00 | $37.00 | 23,500 | — | — |
| 2007-05-01 | $36.62 | $36.62 | 44,000 | — | — |
| 2007-04-30 | $36.60 | $36.60 | 800 | — | — |
| 2007-04-27 | $36.60 | $36.60 | 1,700 | — | — |
| 2007-04-26 | $36.13 | $36.13 | 3,200 | — | — |
| 2007-04-25 | $36.05 | $36.05 | 1,000 | — | — |
| 2007-04-24 | $36.00 | $36.00 | 0 | — | — |
| 2007-04-23 | $36.00 | $36.00 | 1,800 | — | — |
| 2007-04-20 | $35.59 | $35.59 | 400 | — | — |
| 2007-04-19 | $36.10 | $36.10 | 0 | — | — |
| 2007-04-18 | $36.10 | $36.10 | 500 | — | — |
| 2007-04-17 | $36.00 | $36.00 | 500 | — | — |
| 2007-04-16 | $35.79 | $35.79 | 2,700 | — | — |
| 2007-04-13 | $35.62 | $35.62 | 3,600 | — | — |
| 2007-04-12 | $34.95 | $34.95 | 2,100 | — | — |
| 2007-04-11 | $34.50 | $34.50 | 4,100 | — | — |
| 2007-04-10 | $33.88 | $33.88 | 2,200 | — | — |
| 2007-04-09 | $33.87 | $33.87 | 3,800 | — | — |
| 2007-04-05 | $33.43 | $33.43 | 900 | — | — |
| 2007-04-04 | $33.00 | $33.00 | 1,100 | — | — |
| 2007-04-03 | $34.35 | $34.35 | 3,500 | — | — |
| 2007-04-02 | $33.77 | $33.77 | 100 | — | — |
| 2007-03-30 | $33.62 | $33.62 | 7,000 | — | — |
| 2007-03-29 | $33.91 | $33.91 | 1,800 | — | — |
| 2007-03-28 | $34.75 | $34.75 | 300 | — | — |
| 2007-03-27 | $34.80 | $34.80 | 5,800 | — | — |
| 2007-03-26 | $34.99 | $34.99 | 4,600 | — | — |
| 2007-03-23 | $34.00 | $34.00 | 900 | — | — |
| 2007-03-22 | $33.53 | $33.53 | 800 | — | — |
| 2007-03-21 | $33.25 | $33.25 | 72,000 | — | — |
| 2007-03-20 | $33.46 | $33.46 | 13,400 | — | — |
| 2007-03-19 | $33.59 | $33.59 | 2,900 | — | — |
| 2007-03-16 | $33.50 | $33.50 | 6,100 | — | — |
| 2007-03-15 | $32.05 | $32.05 | 1,800 | — | — |
| 2007-03-14 | $32.90 | $32.90 | 500 | — | — |
| 2007-03-13 | $33.08 | $33.08 | 600 | — | — |
| 2007-03-12 | $33.80 | $33.80 | 100 | — | — |
| 2007-03-09 | $33.02 | $33.02 | 6,000 | — | — |
| 2007-03-08 | $32.48 | $32.48 | 0 | — | — |
| 2007-03-07 | $32.48 | $32.48 | 600 | — | — |
| 2007-03-06 | $31.47 | $31.47 | 500 | — | — |
| 2007-03-05 | $33.03 | $33.03 | 1,500 | — | — |
| 2007-03-02 | $33.00 | $33.00 | 0 | — | — |
| 2007-03-01 | $33.00 | $33.00 | 800 | — | — |
| 2007-02-28 | $32.50 | $32.50 | 2,100 | — | — |
| 2007-02-27 | $32.04 | $32.04 | 0 | — | — |
| 2007-02-26 | $32.04 | $32.04 | 900 | — | — |
| 2007-02-23 | $33.42 | $33.42 | 0 | — | — |
| 2007-02-22 | $33.42 | $33.42 | 0 | — | — |
| 2007-02-21 | $33.42 | $33.42 | 1,800 | — | — |
| 2007-02-20 | $33.00 | $33.00 | 1,600 | — | — |
| 2007-02-16 | $33.20 | $33.20 | 0 | — | — |
| 2007-02-15 | $33.20 | $33.20 | 200 | — | — |
| 2007-02-14 | $33.59 | $33.59 | 100 | — | — |
| 2007-02-13 | $33.57 | $33.57 | 0 | — | — |
| 2007-02-12 | $33.57 | $33.57 | 0 | — | — |
| 2007-02-09 | $33.57 | $33.57 | 0 | — | — |
| 2007-02-08 | $33.57 | $33.57 | 700 | — | — |
| 2007-02-07 | $33.67 | $33.67 | 1,400 | — | — |
| 2007-02-06 | $33.95 | $33.95 | 200 | — | — |
| 2007-02-05 | $33.67 | $33.67 | 0 | — | — |
| 2007-02-02 | $33.67 | $33.67 | 0 | — | — |
| 2007-02-01 | $33.67 | $33.67 | 1,500 | — | — |
| 2007-01-31 | $34.03 | $34.03 | 3,600 | — | — |
| 2007-01-30 | $33.07 | $33.07 | 500 | — | — |
| 2007-01-29 | $33.10 | $33.10 | 1,300 | — | — |
| 2007-01-26 | $32.94 | $32.94 | 800 | — | — |
| 2007-01-25 | $33.64 | $33.64 | 0 | — | — |
| 2007-01-24 | $33.64 | $33.64 | 1,100 | — | — |
| 2007-01-23 | $33.93 | $33.93 | 1,000 | — | — |
| 2007-01-22 | $34.46 | $34.46 | 800 | — | — |
| 2007-01-19 | $34.00 | $34.00 | 2,200 | — | — |
| 2007-01-18 | $33.74 | $33.74 | 4,900 | — | — |
| 2007-01-17 | $33.50 | $33.50 | 300 | — | — |
| 2007-01-16 | $33.54 | $33.54 | 8,200 | — | — |
| 2007-01-12 | $32.70 | $32.70 | 4,000 | — | — |
| 2007-01-11 | $31.51 | $31.51 | 200 | — | — |
| 2007-01-10 | $32.00 | $32.00 | 200 | — | — |
| 2007-01-09 | $31.50 | $31.50 | 1,300 | — | — |
| 2007-01-08 | $31.87 | $31.87 | 1,100 | — | — |
| 2007-01-05 | $31.87 | $31.87 | 5,900 | — | — |
| 2007-01-04 | $31.20 | $31.20 | 600 | — | — |
| 2007-01-03 | $31.37 | $31.37 | 3,200 | — | — |