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
- 1992-03-03 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 | $28.34 | $40.81 | 23,100 | — | — |
| 2007-12-28 | $28.96 | $41.70 | 19,400 | — | — |
| 2007-12-27 | $30.36 | $43.72 | 29,700 | — | — |
| 2007-12-26 | $31.89 | $45.92 | 26,200 | — | — |
| 2007-12-24 | $31.99 | $46.07 | 18,700 | — | — |
| 2007-12-21 | $30.90 | $44.50 | 104,600 | — | — |
| 2007-12-20 | $29.99 | $43.19 | 35,500 | — | — |
| 2007-12-19 | $30.25 | $43.56 | 17,900 | — | — |
| 2007-12-18 | $29.82 | $42.94 | 26,700 | — | — |
| 2007-12-17 | $27.75 | $39.96 | 25,600 | — | — |
| 2007-12-14 | $27.90 | $40.18 | 22,300 | — | — |
| 2007-12-13 | $28.69 | $41.32 | 23,100 | — | — |
| 2007-12-12 | $28.02 | $40.35 | 28,000 | — | — |
| 2007-12-11 | $28.03 | $39.73 | 25,000 | — | — |
| 2007-12-10 | $29.00 | $41.11 | 30,600 | — | — |
| 2007-12-07 | $29.09 | $41.23 | 29,500 | — | — |
| 2007-12-06 | $28.92 | $40.99 | 35,200 | — | — |
| 2007-12-05 | $28.20 | $39.97 | 17,100 | — | — |
| 2007-12-04 | $27.71 | $39.28 | 24,500 | — | — |
| 2007-12-03 | $27.90 | $39.55 | 26,800 | — | — |
| 2007-11-30 | $28.38 | $40.23 | 38,700 | — | — |
| 2007-11-29 | $29.25 | $41.46 | 22,400 | — | — |
| 2007-11-28 | $30.49 | $43.22 | 67,100 | — | — |
| 2007-11-27 | $28.60 | $40.54 | 29,400 | — | — |
| 2007-11-26 | $28.60 | $40.54 | 18,700 | — | — |
| 2007-11-23 | $30.90 | $43.80 | 7,400 | — | — |
| 2007-11-21 | $30.51 | $43.25 | 21,400 | — | — |
| 2007-11-20 | $30.21 | $42.82 | 34,500 | — | — |
| 2007-11-19 | $30.72 | $43.54 | 19,500 | — | — |
| 2007-11-16 | $31.12 | $44.11 | 25,500 | — | — |
| 2007-11-15 | $31.20 | $44.23 | 11,200 | — | — |
| 2007-11-14 | $31.98 | $45.33 | 16,100 | — | — |
| 2007-11-13 | $31.97 | $45.32 | 40,200 | — | — |
| 2007-11-12 | $31.70 | $44.93 | 25,000 | — | — |
| 2007-11-09 | $30.04 | $42.58 | 19,200 | — | — |
| 2007-11-08 | $28.73 | $40.72 | 17,600 | — | — |
| 2007-11-07 | $26.93 | $38.17 | 29,000 | — | — |
| 2007-11-06 | $28.35 | $40.19 | 14,800 | — | — |
| 2007-11-05 | $27.53 | $39.02 | 19,300 | — | — |
| 2007-11-02 | $27.85 | $39.48 | 18,700 | — | — |
| 2007-11-01 | $28.25 | $40.04 | 40,500 | — | — |
| 2007-10-31 | $30.67 | $43.47 | 10,900 | — | — |
| 2007-10-30 | $30.47 | $43.19 | 13,800 | — | — |
| 2007-10-29 | $31.13 | $44.13 | 6,600 | — | — |
| 2007-10-26 | $30.74 | $43.57 | 11,800 | — | — |
| 2007-10-25 | $29.43 | $41.72 | 12,700 | — | — |
| 2007-10-24 | $29.19 | $41.38 | 12,700 | — | — |
| 2007-10-23 | $30.07 | $42.62 | 9,200 | — | — |
| 2007-10-22 | $30.62 | $43.40 | 14,500 | — | — |
| 2007-10-19 | $28.74 | $40.74 | 33,100 | — | — |
| 2007-10-18 | $30.55 | $43.30 | 8,900 | — | — |
| 2007-10-17 | $29.86 | $42.33 | 15,400 | — | — |
| 2007-10-16 | $30.21 | $42.82 | 10,500 | — | — |
| 2007-10-15 | $30.12 | $42.69 | 18,200 | — | — |
| 2007-10-12 | $31.94 | $45.27 | 5,000 | — | — |
| 2007-10-11 | $30.94 | $43.86 | 19,300 | — | — |
| 2007-10-10 | $32.10 | $45.50 | 13,300 | — | — |
| 2007-10-09 | $31.63 | $44.83 | 7,200 | — | — |
| 2007-10-08 | $30.99 | $43.93 | 23,600 | — | — |
| 2007-10-05 | $31.28 | $44.34 | 45,000 | — | — |
| 2007-10-04 | $30.65 | $43.45 | 15,700 | — | — |
| 2007-10-03 | $30.91 | $43.81 | 27,200 | — | — |
| 2007-10-02 | $32.29 | $45.77 | 14,200 | — | — |
| 2007-10-01 | $31.69 | $44.92 | 30,800 | — | — |
| 2007-09-28 | $30.30 | $42.95 | 29,400 | — | — |
| 2007-09-27 | $31.62 | $44.82 | 10,200 | — | — |
| 2007-09-26 | $31.34 | $44.42 | 7,500 | — | — |
| 2007-09-25 | $30.29 | $42.94 | 15,400 | — | — |
| 2007-09-24 | $31.51 | $44.66 | 12,300 | — | — |
| 2007-09-21 | $32.51 | $46.08 | 65,300 | — | — |
| 2007-09-20 | $32.23 | $45.69 | 20,100 | — | — |
| 2007-09-19 | $32.78 | $46.46 | 49,500 | — | — |
| 2007-09-18 | $31.81 | $45.09 | 49,500 | — | — |
| 2007-09-17 | $28.69 | $40.67 | 20,400 | — | — |
| 2007-09-14 | $29.09 | $41.23 | 24,300 | — | — |
| 2007-09-13 | $28.92 | $40.99 | 15,500 | — | — |
| 2007-09-12 | $28.56 | $40.48 | 32,300 | — | — |
| 2007-09-11 | $29.03 | $41.15 | 38,900 | — | — |
| 2007-09-10 | $28.45 | $40.33 | 30,000 | — | — |
| 2007-09-07 | $28.45 | $40.33 | 27,500 | — | — |
| 2007-09-06 | $28.91 | $40.98 | 12,500 | — | — |
| 2007-09-05 | $29.56 | $41.90 | 43,400 | — | — |
| 2007-09-04 | $30.34 | $43.01 | 14,500 | — | — |
| 2007-08-31 | $30.20 | $42.81 | 51,800 | — | — |
| 2007-08-30 | $29.85 | $42.31 | 20,200 | — | — |
| 2007-08-29 | $30.74 | $43.57 | 23,000 | — | — |
| 2007-08-28 | $29.47 | $41.77 | 31,400 | — | — |
| 2007-08-27 | $30.74 | $43.57 | 12,700 | — | — |
| 2007-08-24 | $31.17 | $44.18 | 41,000 | — | — |
| 2007-08-23 | $30.66 | $43.46 | 18,000 | — | — |
| 2007-08-22 | $31.89 | $45.20 | 34,700 | — | — |
| 2007-08-21 | $31.33 | $44.41 | 40,700 | — | — |
| 2007-08-20 | $31.59 | $44.78 | 27,600 | — | — |
| 2007-08-17 | $32.78 | $46.46 | 97,800 | — | — |
| 2007-08-16 | $30.99 | $43.93 | 85,900 | — | — |
| 2007-08-15 | $26.99 | $38.26 | 28,700 | — | — |
| 2007-08-14 | $27.09 | $38.40 | 18,400 | — | — |
| 2007-08-13 | $27.48 | $38.95 | 75,000 | — | — |
| 2007-08-10 | $26.82 | $38.02 | 69,200 | — | — |
| 2007-08-09 | $25.87 | $36.67 | 46,800 | — | — |
| 2007-08-08 | $26.53 | $37.61 | 68,300 | — | — |
| 2007-08-07 | $25.38 | $35.98 | 28,200 | — | — |
| 2007-08-06 | $25.23 | $35.76 | 40,200 | — | — |
| 2007-08-03 | $24.37 | $34.54 | 40,000 | — | — |
| 2007-08-02 | $25.55 | $36.22 | 37,500 | — | — |
| 2007-08-01 | $24.57 | $34.83 | 44,600 | — | — |
| 2007-07-31 | $23.48 | $33.28 | 32,500 | — | — |
| 2007-07-30 | $24.01 | $34.03 | 40,700 | — | — |
| 2007-07-27 | $24.02 | $34.05 | 52,200 | — | — |
| 2007-07-26 | $24.38 | $34.56 | 39,500 | — | — |
| 2007-07-25 | $25.64 | $36.34 | 37,800 | — | — |
| 2007-07-24 | $25.57 | $36.24 | 38,400 | — | — |
| 2007-07-23 | $26.83 | $38.03 | 28,200 | — | — |
| 2007-07-20 | $26.80 | $37.99 | 46,900 | — | — |
| 2007-07-19 | $27.78 | $39.38 | 27,000 | — | — |
| 2007-07-18 | $27.99 | $39.68 | 19,400 | — | — |
| 2007-07-17 | $27.88 | $39.52 | 10,400 | — | — |
| 2007-07-16 | $27.90 | $39.55 | 9,100 | — | — |
| 2007-07-13 | $28.37 | $40.21 | 8,400 | — | — |
| 2007-07-12 | $28.87 | $40.92 | 8,900 | — | — |
| 2007-07-11 | $27.83 | $39.45 | 20,300 | — | — |
| 2007-07-10 | $28.03 | $39.73 | 28,800 | — | — |
| 2007-07-09 | $28.88 | $40.94 | 22,900 | — | — |
| 2007-07-06 | $29.20 | $41.39 | 8,600 | — | — |
| 2007-07-05 | $28.77 | $40.78 | 8,100 | — | — |
| 2007-07-03 | $28.51 | $40.41 | 28,700 | — | — |
| 2007-07-02 | $28.71 | $40.70 | 40,800 | — | — |
| 2007-06-29 | $29.36 | $41.62 | 24,000 | — | — |
| 2007-06-28 | $30.00 | $42.52 | 22,300 | — | — |
| 2007-06-27 | $29.80 | $42.24 | 15,300 | — | — |
| 2007-06-26 | $28.77 | $40.78 | 46,400 | — | — |
| 2007-06-25 | $28.85 | $40.89 | 35,100 | — | — |
| 2007-06-22 | $28.53 | $40.44 | 125,500 | — | — |
| 2007-06-21 | $28.08 | $39.80 | 19,600 | — | — |
| 2007-06-20 | $28.03 | $39.73 | 21,200 | — | — |
| 2007-06-19 | $29.25 | $41.46 | 22,100 | — | — |
| 2007-06-18 | $28.54 | $40.45 | 28,600 | — | — |
| 2007-06-15 | $28.45 | $40.33 | 75,300 | — | — |
| 2007-06-14 | $27.79 | $39.39 | 12,300 | — | — |
| 2007-06-13 | $27.68 | $39.24 | 12,800 | — | — |
| 2007-06-12 | $27.26 | $38.03 | 15,500 | — | — |
| 2007-06-11 | $27.96 | $39.01 | 9,100 | — | — |
| 2007-06-08 | $28.35 | $39.55 | 17,800 | — | — |
| 2007-06-07 | $27.85 | $38.85 | 21,200 | — | — |
| 2007-06-06 | $28.04 | $39.12 | 13,700 | — | — |
| 2007-06-05 | $28.20 | $39.34 | 29,000 | — | — |
| 2007-06-04 | $28.93 | $40.36 | 8,900 | — | — |
| 2007-06-01 | $29.32 | $40.90 | 11,400 | — | — |
| 2007-05-31 | $28.73 | $40.08 | 34,200 | — | — |
| 2007-05-30 | $29.19 | $40.72 | 17,700 | — | — |
| 2007-05-29 | $29.60 | $41.30 | 33,100 | — | — |
| 2007-05-25 | $28.52 | $39.79 | 22,200 | — | — |
| 2007-05-24 | $28.42 | $39.65 | 17,300 | — | — |
| 2007-05-23 | $29.15 | $40.67 | 10,600 | — | — |
| 2007-05-22 | $29.79 | $41.56 | 17,000 | — | — |
| 2007-05-21 | $29.19 | $40.72 | 15,700 | — | — |
| 2007-05-18 | $29.12 | $40.63 | 28,800 | — | — |
| 2007-05-17 | $29.13 | $40.64 | 17,700 | — | — |
| 2007-05-16 | $29.67 | $41.39 | 20,500 | — | — |
| 2007-05-15 | $28.91 | $40.33 | 27,900 | — | — |
| 2007-05-14 | $29.89 | $41.70 | 19,200 | — | — |
| 2007-05-11 | $30.44 | $42.47 | 11,100 | — | — |
| 2007-05-10 | $30.10 | $41.99 | 30,600 | — | — |
| 2007-05-09 | $31.14 | $43.44 | 19,000 | — | — |
| 2007-05-08 | $30.44 | $42.47 | 16,200 | — | — |
| 2007-05-07 | $30.94 | $43.16 | 12,700 | — | — |
| 2007-05-04 | $31.28 | $43.64 | 11,300 | — | — |
| 2007-05-03 | $30.81 | $42.98 | 11,500 | — | — |
| 2007-05-02 | $31.20 | $43.53 | 13,500 | — | — |
| 2007-05-01 | $30.36 | $42.36 | 40,000 | — | — |
| 2007-04-30 | $28.52 | $39.79 | 31,700 | — | — |
| 2007-04-27 | $29.31 | $40.89 | 10,200 | — | — |
| 2007-04-26 | $30.66 | $42.77 | 18,000 | — | — |
| 2007-04-25 | $30.72 | $42.86 | 10,300 | — | — |
| 2007-04-24 | $30.22 | $42.16 | 7,200 | — | — |
| 2007-04-23 | $30.69 | $42.82 | 7,300 | — | — |
| 2007-04-20 | $31.60 | $44.09 | 26,000 | — | — |
| 2007-04-19 | $30.63 | $42.73 | 11,600 | — | — |
| 2007-04-18 | $31.00 | $43.25 | 3,300 | — | — |
| 2007-04-17 | $31.20 | $43.53 | 4,000 | — | — |
| 2007-04-16 | $31.12 | $43.42 | 7,200 | — | — |
| 2007-04-13 | $30.09 | $41.98 | 4,400 | — | — |
| 2007-04-12 | $29.90 | $41.71 | 8,300 | — | — |
| 2007-04-11 | $29.36 | $40.96 | 12,300 | — | — |
| 2007-04-10 | $30.09 | $41.98 | 31,000 | — | — |
| 2007-04-09 | $31.14 | $43.44 | 17,300 | — | — |
| 2007-04-05 | $32.22 | $44.95 | 6,100 | — | — |
| 2007-04-04 | $32.45 | $45.27 | 12,900 | — | — |
| 2007-04-03 | $32.09 | $44.77 | 22,100 | — | — |
| 2007-04-02 | $30.80 | $42.97 | 7,600 | — | — |
| 2007-03-30 | $30.95 | $43.18 | 21,700 | — | — |
| 2007-03-29 | $31.14 | $43.44 | 10,900 | — | — |
| 2007-03-28 | $30.72 | $42.86 | 9,300 | — | — |
| 2007-03-27 | $31.37 | $43.76 | 8,100 | — | — |
| 2007-03-26 | $31.77 | $44.32 | 6,200 | — | — |
| 2007-03-23 | $31.66 | $44.17 | 14,200 | — | — |
| 2007-03-22 | $31.93 | $44.55 | 16,800 | — | — |
| 2007-03-21 | $31.47 | $43.90 | 15,400 | — | — |
| 2007-03-20 | $30.49 | $42.54 | 8,600 | — | — |
| 2007-03-19 | $30.25 | $42.20 | 15,700 | — | — |
| 2007-03-16 | $29.65 | $41.37 | 91,000 | — | — |
| 2007-03-15 | $29.72 | $41.46 | 19,100 | — | — |
| 2007-03-14 | $28.90 | $40.32 | 19,500 | — | — |
| 2007-03-13 | $28.20 | $39.34 | 53,100 | — | — |
| 2007-03-12 | $28.93 | $40.36 | 7,400 | — | — |
| 2007-03-09 | $29.03 | $40.50 | 7,400 | — | — |
| 2007-03-08 | $28.51 | $39.77 | 17,600 | — | — |
| 2007-03-07 | $29.18 | $40.71 | 17,000 | — | — |
| 2007-03-06 | $29.60 | $41.30 | 28,000 | — | — |
| 2007-03-05 | $28.23 | $39.38 | 25,900 | — | — |
| 2007-03-02 | $29.10 | $40.60 | 45,500 | — | — |
| 2007-03-01 | $30.84 | $43.03 | 10,300 | — | — |
| 2007-02-28 | $31.03 | $43.29 | 22,100 | — | — |
| 2007-02-27 | $30.68 | $42.80 | 43,500 | — | — |
| 2007-02-26 | $33.23 | $46.36 | 13,900 | — | — |
| 2007-02-23 | $33.41 | $46.61 | 8,600 | — | — |
| 2007-02-22 | $33.84 | $47.21 | 18,800 | — | — |
| 2007-02-21 | $33.64 | $46.93 | 4,600 | — | — |
| 2007-02-20 | $33.44 | $46.65 | 8,200 | — | — |
| 2007-02-16 | $33.02 | $46.07 | 16,100 | — | — |
| 2007-02-15 | $32.98 | $46.01 | 8,900 | — | — |
| 2007-02-14 | $33.35 | $46.53 | 9,200 | — | — |
| 2007-02-13 | $33.67 | $46.97 | 8,200 | — | — |
| 2007-02-12 | $33.38 | $46.57 | 23,700 | — | — |
| 2007-02-09 | $33.08 | $46.15 | 9,900 | — | — |
| 2007-02-08 | $33.52 | $46.76 | 8,600 | — | — |
| 2007-02-07 | $33.75 | $47.09 | 22,100 | — | — |
| 2007-02-06 | $33.34 | $46.51 | 9,700 | — | — |
| 2007-02-05 | $33.42 | $46.62 | 26,600 | — | — |
| 2007-02-02 | $33.52 | $46.76 | 12,700 | — | — |
| 2007-02-01 | $33.23 | $46.36 | 10,000 | — | — |
| 2007-01-31 | $32.99 | $46.02 | 25,200 | — | — |
| 2007-01-30 | $32.75 | $45.69 | 6,600 | — | — |
| 2007-01-29 | $32.38 | $45.17 | 20,900 | — | — |
| 2007-01-26 | $31.36 | $43.75 | 20,900 | — | — |
| 2007-01-25 | $30.83 | $43.01 | 20,000 | — | — |
| 2007-01-24 | $31.52 | $43.97 | 17,000 | — | — |
| 2007-01-23 | $30.90 | $43.11 | 15,000 | — | — |
| 2007-01-22 | $30.56 | $42.63 | 22,700 | — | — |
| 2007-01-19 | $30.78 | $42.94 | 8,400 | — | — |
| 2007-01-18 | $30.68 | $42.80 | 20,200 | — | — |
| 2007-01-17 | $31.71 | $44.24 | 10,200 | — | — |
| 2007-01-16 | $32.58 | $45.45 | 17,400 | — | — |
| 2007-01-12 | $32.88 | $45.87 | 6,700 | — | — |
| 2007-01-11 | $32.97 | $46.00 | 17,600 | — | — |
| 2007-01-10 | $32.18 | $44.89 | 10,800 | — | — |
| 2007-01-09 | $32.94 | $45.96 | 12,400 | — | — |
| 2007-01-08 | $33.66 | $46.96 | 22,200 | — | — |
| 2007-01-05 | $33.80 | $47.15 | 20,200 | — | — |
| 2007-01-04 | $35.74 | $49.86 | 13,700 | — | — |
| 2007-01-03 | $35.50 | $49.53 | 11,100 | — | — |