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
- 2001-07-31 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 | $33.48 | $48.88 | 20,200 | — | — |
| 2007-12-28 | $34.13 | $49.82 | 18,900 | — | — |
| 2007-12-27 | $33.68 | $49.17 | 23,700 | — | — |
| 2007-12-26 | $33.30 | $48.61 | 238,300 | — | — |
| 2007-12-24 | $33.21 | $48.48 | 11,600 | — | — |
| 2007-12-21 | $32.84 | $47.94 | 28,500 | — | — |
| 2007-12-20 | $32.97 | $48.13 | 62,400 | — | — |
| 2007-12-19 | $33.11 | $48.34 | 58,300 | — | — |
| 2007-12-18 | $32.91 | $48.04 | 125,100 | — | — |
| 2007-12-17 | $33.07 | $48.28 | 62,000 | — | — |
| 2007-12-14 | $32.97 | $48.13 | 30,200 | — | — |
| 2007-12-13 | $32.79 | $47.87 | 33,100 | — | — |
| 2007-12-12 | $33.13 | $48.37 | 26,800 | — | — |
| 2007-12-11 | $33.12 | $48.35 | 26,500 | — | — |
| 2007-12-10 | $33.64 | $49.11 | 29,300 | — | — |
| 2007-12-07 | $33.34 | $48.67 | 17,200 | — | — |
| 2007-12-06 | $32.38 | $47.27 | 17,400 | — | — |
| 2007-12-05 | $31.90 | $46.57 | 15,100 | — | — |
| 2007-12-04 | $31.30 | $45.69 | 19,800 | — | — |
| 2007-12-03 | $31.76 | $46.37 | 161,100 | — | — |
| 2007-11-30 | $31.51 | $46.00 | 21,400 | — | — |
| 2007-11-29 | $31.65 | $46.20 | 33,200 | — | — |
| 2007-11-28 | $32.60 | $47.59 | 19,100 | — | — |
| 2007-11-27 | $32.59 | $47.21 | 14,700 | — | — |
| 2007-11-26 | $33.01 | $47.82 | 84,400 | — | — |
| 2007-11-23 | $33.00 | $47.80 | 5,700 | — | — |
| 2007-11-21 | $32.71 | $47.38 | 24,100 | — | — |
| 2007-11-20 | $33.08 | $47.92 | 29,400 | — | — |
| 2007-11-19 | $32.96 | $47.74 | 77,400 | — | — |
| 2007-11-16 | $33.91 | $49.12 | 52,400 | — | — |
| 2007-11-15 | $33.66 | $48.76 | 27,000 | — | — |
| 2007-11-14 | $34.50 | $49.97 | 21,800 | — | — |
| 2007-11-13 | $35.08 | $50.81 | 40,000 | — | — |
| 2007-11-12 | $34.79 | $50.39 | 23,900 | — | — |
| 2007-11-09 | $35.72 | $51.74 | 17,900 | — | — |
| 2007-11-08 | $36.08 | $52.26 | 15,400 | — | — |
| 2007-11-07 | $36.00 | $52.15 | 22,000 | — | — |
| 2007-11-06 | $36.75 | $53.23 | 53,700 | — | — |
| 2007-11-05 | $36.23 | $52.48 | 16,000 | — | — |
| 2007-11-02 | $36.09 | $52.28 | 30,700 | — | — |
| 2007-11-01 | $35.71 | $51.73 | 60,700 | — | — |
| 2007-10-31 | $35.92 | $52.03 | 48,600 | — | — |
| 2007-10-30 | $34.74 | $50.32 | 53,300 | — | — |
| 2007-10-29 | $34.74 | $50.32 | 43,300 | — | — |
| 2007-10-26 | $33.48 | $48.50 | 43,700 | — | — |
| 2007-10-25 | $32.81 | $47.53 | 26,500 | — | — |
| 2007-10-24 | $32.26 | $46.73 | 24,000 | — | — |
| 2007-10-23 | $32.32 | $46.82 | 51,800 | — | — |
| 2007-10-22 | $31.14 | $45.11 | 50,800 | — | — |
| 2007-10-19 | $32.02 | $46.38 | 42,700 | — | — |
| 2007-10-18 | $32.41 | $46.95 | 12,900 | — | — |
| 2007-10-17 | $32.28 | $46.76 | 42,800 | — | — |
| 2007-10-16 | $31.49 | $45.61 | 13,000 | — | — |
| 2007-10-15 | $30.85 | $44.69 | 29,100 | — | — |
| 2007-10-12 | $31.17 | $45.15 | 9,300 | — | — |
| 2007-10-11 | $30.86 | $44.70 | 14,600 | — | — |
| 2007-10-10 | $30.84 | $44.67 | 21,400 | — | — |
| 2007-10-09 | $30.98 | $44.88 | 22,100 | — | — |
| 2007-10-08 | $30.94 | $44.82 | 1,900 | — | — |
| 2007-10-05 | $31.13 | $45.09 | 11,200 | — | — |
| 2007-10-04 | $30.66 | $44.41 | 14,200 | — | — |
| 2007-10-03 | $31.07 | $45.01 | 14,400 | — | — |
| 2007-10-02 | $31.28 | $45.31 | 13,000 | — | — |
| 2007-10-01 | $31.42 | $45.51 | 13,600 | — | — |
| 2007-09-28 | $31.54 | $45.69 | 22,300 | — | — |
| 2007-09-27 | $31.16 | $45.14 | 21,900 | — | — |
| 2007-09-26 | $31.23 | $45.24 | 23,900 | — | — |
| 2007-09-25 | $30.91 | $44.77 | 17,000 | — | — |
| 2007-09-24 | $30.75 | $44.54 | 20,600 | — | — |
| 2007-09-21 | $30.42 | $44.06 | 27,500 | — | — |
| 2007-09-20 | $29.96 | $43.40 | 39,900 | — | — |
| 2007-09-19 | $29.55 | $42.80 | 102,400 | — | — |
| 2007-09-18 | $29.50 | $42.73 | 18,600 | — | — |
| 2007-09-17 | $29.18 | $42.27 | 35,900 | — | — |
| 2007-09-14 | $29.12 | $42.18 | 10,000 | — | — |
| 2007-09-13 | $29.02 | $42.04 | 10,400 | — | — |
| 2007-09-12 | $28.50 | $41.28 | 26,200 | — | — |
| 2007-09-11 | $28.55 | $41.36 | 77,100 | — | — |
| 2007-09-10 | $28.15 | $40.78 | 16,900 | — | — |
| 2007-09-07 | $27.99 | $40.54 | 22,600 | — | — |
| 2007-09-06 | $28.27 | $40.95 | 22,100 | — | — |
| 2007-09-05 | $28.29 | $40.98 | 28,800 | — | — |
| 2007-09-04 | $28.59 | $41.41 | 14,500 | — | — |
| 2007-08-31 | $28.30 | $40.99 | 37,000 | — | — |
| 2007-08-30 | $28.14 | $40.76 | 9,600 | — | — |
| 2007-08-29 | $28.00 | $40.56 | 28,900 | — | — |
| 2007-08-28 | $27.73 | $39.82 | 19,500 | — | — |
| 2007-08-27 | $28.45 | $40.86 | 49,200 | — | — |
| 2007-08-24 | $27.65 | $39.71 | 17,200 | — | — |
| 2007-08-23 | $27.59 | $39.62 | 14,700 | — | — |
| 2007-08-22 | $27.11 | $38.93 | 39,600 | — | — |
| 2007-08-21 | $26.70 | $38.34 | 17,700 | — | — |
| 2007-08-20 | $27.12 | $38.95 | 27,800 | — | — |
| 2007-08-17 | $26.79 | $38.47 | 51,500 | — | — |
| 2007-08-16 | $26.13 | $37.53 | 55,200 | — | — |
| 2007-08-15 | $26.90 | $38.63 | 25,400 | — | — |
| 2007-08-14 | $27.26 | $39.15 | 44,400 | — | — |
| 2007-08-13 | $27.75 | $39.85 | 32,100 | — | — |
| 2007-08-10 | $28.17 | $40.45 | 27,600 | — | — |
| 2007-08-09 | $28.36 | $40.73 | 108,700 | — | — |
| 2007-08-08 | $28.48 | $40.90 | 56,700 | — | — |
| 2007-08-07 | $28.08 | $40.33 | 65,100 | — | — |
| 2007-08-06 | $28.02 | $40.24 | 32,100 | — | — |
| 2007-08-03 | $27.67 | $39.74 | 46,500 | — | — |
| 2007-08-02 | $28.24 | $40.56 | 101,200 | — | — |
| 2007-08-01 | $28.21 | $40.51 | 114,200 | — | — |
| 2007-07-31 | $28.63 | $41.12 | 76,100 | — | — |
| 2007-07-30 | $28.34 | $40.70 | 93,100 | — | — |
| 2007-07-27 | $28.81 | $41.37 | 106,800 | — | — |
| 2007-07-26 | $28.45 | $40.86 | 55,100 | — | — |
| 2007-07-25 | $28.94 | $41.56 | 116,100 | — | — |
| 2007-07-24 | $29.51 | $42.38 | 95,700 | — | — |
| 2007-07-23 | $30.20 | $43.37 | 68,800 | — | — |
| 2007-07-20 | $30.41 | $43.67 | 49,200 | — | — |
| 2007-07-19 | $30.36 | $43.60 | 25,900 | — | — |
| 2007-07-18 | $30.50 | $43.80 | 68,700 | — | — |
| 2007-07-17 | $29.04 | $41.70 | 72,600 | — | — |
| 2007-07-16 | $28.15 | $40.43 | 41,700 | — | — |
| 2007-07-13 | $27.86 | $40.01 | 41,700 | — | — |
| 2007-07-12 | $28.18 | $40.47 | 32,700 | — | — |
| 2007-07-11 | $27.23 | $39.10 | 33,400 | — | — |
| 2007-07-10 | $27.88 | $40.04 | 32,100 | — | — |
| 2007-07-09 | $28.36 | $40.73 | 67,900 | — | — |
| 2007-07-06 | $27.44 | $39.41 | 49,500 | — | — |
| 2007-07-05 | $26.67 | $38.30 | 66,500 | — | — |
| 2007-07-03 | $25.68 | $36.88 | 21,900 | — | — |
| 2007-07-02 | $25.12 | $36.07 | 13,400 | — | — |
| 2007-06-29 | $24.93 | $35.80 | 37,800 | — | — |
| 2007-06-28 | $25.05 | $35.97 | 47,300 | — | — |
| 2007-06-27 | $24.70 | $35.47 | 63,200 | — | — |
| 2007-06-26 | $24.62 | $35.36 | 24,500 | — | — |
| 2007-06-25 | $24.75 | $35.54 | 15,000 | — | — |
| 2007-06-22 | $24.98 | $35.87 | 11,100 | — | — |
| 2007-06-21 | $25.00 | $35.90 | 27,000 | — | — |
| 2007-06-20 | $25.34 | $36.39 | 20,900 | — | — |
| 2007-06-19 | $25.67 | $36.86 | 11,800 | — | — |
| 2007-06-18 | $25.69 | $36.89 | 5,700 | — | — |
| 2007-06-15 | $25.75 | $36.98 | 17,600 | — | — |
| 2007-06-14 | $25.35 | $36.40 | 17,500 | — | — |
| 2007-06-13 | $25.48 | $36.59 | 31,800 | — | — |
| 2007-06-12 | $25.11 | $36.06 | 11,100 | — | — |
| 2007-06-11 | $25.41 | $36.49 | 14,500 | — | — |
| 2007-06-08 | $25.51 | $36.63 | 34,400 | — | — |
| 2007-06-07 | $25.45 | $36.55 | 28,600 | — | — |
| 2007-06-06 | $26.19 | $37.61 | 46,200 | — | — |
| 2007-06-05 | $26.27 | $37.73 | 59,400 | — | — |
| 2007-06-04 | $26.70 | $38.34 | 30,000 | — | — |
| 2007-06-01 | $26.79 | $38.47 | 19,500 | — | — |
| 2007-05-31 | $26.46 | $38.00 | 21,200 | — | — |
| 2007-05-30 | $26.17 | $37.58 | 29,000 | — | — |
| 2007-05-29 | $26.31 | $37.45 | 36,700 | — | — |
| 2007-05-25 | $25.98 | $36.98 | 24,700 | — | — |
| 2007-05-24 | $25.71 | $36.60 | 60,100 | — | — |
| 2007-05-23 | $26.32 | $37.46 | 767,700 | — | — |
| 2007-05-22 | $26.00 | $37.01 | 50,000 | — | — |
| 2007-05-21 | $25.42 | $36.18 | 8,200 | — | — |
| 2007-05-18 | $25.42 | $36.18 | 19,200 | — | — |
| 2007-05-17 | $25.42 | $36.18 | 36,200 | — | — |
| 2007-05-16 | $25.15 | $35.80 | 110,300 | — | — |
| 2007-05-15 | $25.00 | $35.59 | 27,000 | — | — |
| 2007-05-14 | $24.71 | $35.17 | 26,300 | — | — |
| 2007-05-11 | $24.50 | $34.87 | 32,300 | — | — |
| 2007-05-10 | $24.23 | $34.49 | 26,400 | — | — |
| 2007-05-09 | $24.20 | $34.45 | 24,500 | — | — |
| 2007-05-08 | $24.19 | $34.43 | 29,600 | — | — |
| 2007-05-07 | $24.21 | $34.46 | 24,900 | — | — |
| 2007-05-04 | $23.92 | $34.05 | 32,100 | — | — |
| 2007-05-03 | $24.05 | $34.23 | 91,300 | — | — |
| 2007-05-02 | $23.90 | $34.02 | 1,859,700 | — | — |
| 2007-05-01 | $23.69 | $33.72 | 41,900 | — | — |
| 2007-04-30 | $23.60 | $33.59 | 26,100 | — | — |
| 2007-04-27 | $23.48 | $33.42 | 43,600 | — | — |
| 2007-04-26 | $23.42 | $33.34 | 38,400 | — | — |
| 2007-04-25 | $24.14 | $34.36 | 37,400 | — | — |
| 2007-04-24 | $24.95 | $35.51 | 52,800 | — | — |
| 2007-04-23 | $24.30 | $34.59 | 133,400 | — | — |
| 2007-04-20 | $24.06 | $34.25 | 69,000 | — | — |
| 2007-04-19 | $22.34 | $31.80 | 40,400 | — | — |
| 2007-04-18 | $22.29 | $31.73 | 16,900 | — | — |
| 2007-04-17 | $22.26 | $31.69 | 11,000 | — | — |
| 2007-04-16 | $22.29 | $31.73 | 15,100 | — | — |
| 2007-04-13 | $22.39 | $31.87 | 11,100 | — | — |
| 2007-04-12 | $22.56 | $32.11 | 13,300 | — | — |
| 2007-04-11 | $22.53 | $32.07 | 19,400 | — | — |
| 2007-04-10 | $22.17 | $31.56 | 63,700 | — | — |
| 2007-04-09 | $22.10 | $31.46 | 13,200 | — | — |
| 2007-04-05 | $22.26 | $31.69 | 14,800 | — | — |
| 2007-04-04 | $21.75 | $30.96 | 16,000 | — | — |
| 2007-04-03 | $21.75 | $30.96 | 15,700 | — | — |
| 2007-04-02 | $21.74 | $30.95 | 23,100 | — | — |
| 2007-03-30 | $21.57 | $30.70 | 9,800 | — | — |
| 2007-03-29 | $21.58 | $30.72 | 8,400 | — | — |
| 2007-03-28 | $21.58 | $30.72 | 7,600 | — | — |
| 2007-03-27 | $21.71 | $30.90 | 14,400 | — | — |
| 2007-03-26 | $21.61 | $30.76 | 26,900 | — | — |
| 2007-03-23 | $21.55 | $30.67 | 13,600 | — | — |
| 2007-03-22 | $21.45 | $30.53 | 22,200 | — | — |
| 2007-03-21 | $21.48 | $30.58 | 22,700 | — | — |
| 2007-03-20 | $21.02 | $29.92 | 19,800 | — | — |
| 2007-03-19 | $20.88 | $29.72 | 29,900 | — | — |
| 2007-03-16 | $20.59 | $29.31 | 31,100 | — | — |
| 2007-03-15 | $20.46 | $29.12 | 18,100 | — | — |
| 2007-03-14 | $20.46 | $29.12 | 13,200 | — | — |
| 2007-03-13 | $20.78 | $29.58 | 12,500 | — | — |
| 2007-03-12 | $20.98 | $29.86 | 20,300 | — | — |
| 2007-03-09 | $21.13 | $30.08 | 14,100 | — | — |
| 2007-03-08 | $20.87 | $29.71 | 9,900 | — | — |
| 2007-03-07 | $20.88 | $29.72 | 15,600 | — | — |
| 2007-03-06 | $20.25 | $28.82 | 12,900 | — | — |
| 2007-03-05 | $20.10 | $28.61 | 15,100 | — | — |
| 2007-03-02 | $20.41 | $29.05 | 20,000 | — | — |
| 2007-03-01 | $20.45 | $29.11 | 32,800 | — | — |
| 2007-02-28 | $20.63 | $29.37 | 23,600 | — | — |
| 2007-02-27 | $20.79 | $29.59 | 30,800 | — | — |
| 2007-02-26 | $21.97 | $30.97 | 35,500 | — | — |
| 2007-02-23 | $21.57 | $30.40 | 27,700 | — | — |
| 2007-02-22 | $20.85 | $29.39 | 14,800 | — | — |
| 2007-02-21 | $21.19 | $29.87 | 24,600 | — | — |
| 2007-02-20 | $20.95 | $29.53 | 22,100 | — | — |
| 2007-02-16 | $21.33 | $30.06 | 8,300 | — | — |
| 2007-02-15 | $21.47 | $30.26 | 13,800 | — | — |
| 2007-02-14 | $21.48 | $30.27 | 32,800 | — | — |
| 2007-02-13 | $20.86 | $29.40 | 27,700 | — | — |
| 2007-02-12 | $20.75 | $29.25 | 13,700 | — | — |
| 2007-02-09 | $20.74 | $29.23 | 16,500 | — | — |
| 2007-02-08 | $20.58 | $29.01 | 17,800 | — | — |
| 2007-02-07 | $20.80 | $29.32 | 20,500 | — | — |
| 2007-02-06 | $20.81 | $29.33 | 14,500 | — | — |
| 2007-02-05 | $20.92 | $29.49 | 11,600 | — | — |
| 2007-02-02 | $20.84 | $29.37 | 21,700 | — | — |
| 2007-02-01 | $20.93 | $29.50 | 22,600 | — | — |
| 2007-01-31 | $21.01 | $29.61 | 41,800 | — | — |
| 2007-01-30 | $21.41 | $30.18 | 26,300 | — | — |
| 2007-01-29 | $22.03 | $31.05 | 3,700 | — | — |
| 2007-01-26 | $22.30 | $31.43 | 18,100 | — | — |
| 2007-01-25 | $22.24 | $31.35 | 8,200 | — | — |
| 2007-01-24 | $22.34 | $31.49 | 15,700 | — | — |
| 2007-01-23 | $22.13 | $31.19 | 16,800 | — | — |
| 2007-01-22 | $21.90 | $30.87 | 36,900 | — | — |
| 2007-01-19 | $22.25 | $31.36 | 11,500 | — | — |
| 2007-01-18 | $22.29 | $31.42 | 32,600 | — | — |
| 2007-01-17 | $22.61 | $31.87 | 32,600 | — | — |
| 2007-01-16 | $22.73 | $32.04 | 27,800 | — | — |
| 2007-01-12 | $23.17 | $32.66 | 25,100 | — | — |
| 2007-01-11 | $22.79 | $32.12 | 27,100 | — | — |
| 2007-01-10 | $22.49 | $31.70 | 13,300 | — | — |
| 2007-01-09 | $22.64 | $31.91 | 14,100 | — | — |
| 2007-01-08 | $22.87 | $32.23 | 13,100 | — | — |
| 2007-01-05 | $22.92 | $32.30 | 76,300 | — | — |
| 2007-01-04 | $22.99 | $32.40 | 31,200 | — | — |
| 2007-01-03 | $23.06 | $32.50 | 104,000 | — | — |