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
- 1987-06-04 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 | $28.02 | $61.25 | 240,100 | — | — |
| 2007-12-28 | $28.14 | $61.51 | 162,100 | — | — |
| 2007-12-27 | $28.55 | $62.41 | 306,600 | — | — |
| 2007-12-26 | $30.16 | $65.93 | 350,400 | — | — |
| 2007-12-24 | $30.56 | $66.80 | 96,000 | — | — |
| 2007-12-21 | $30.66 | $67.02 | 558,300 | — | — |
| 2007-12-20 | $29.42 | $64.31 | 307,300 | — | — |
| 2007-12-19 | $29.55 | $64.60 | 187,800 | — | — |
| 2007-12-18 | $29.89 | $65.34 | 315,200 | — | — |
| 2007-12-17 | $28.97 | $63.33 | 211,800 | — | — |
| 2007-12-14 | $29.42 | $64.31 | 207,200 | — | — |
| 2007-12-13 | $30.71 | $67.13 | 177,600 | — | — |
| 2007-12-12 | $31.15 | $68.09 | 289,700 | — | — |
| 2007-12-11 | $31.27 | $67.72 | 359,200 | — | — |
| 2007-12-10 | $33.09 | $71.66 | 249,900 | — | — |
| 2007-12-07 | $32.63 | $70.67 | 241,300 | — | — |
| 2007-12-06 | $33.35 | $72.23 | 321,600 | — | — |
| 2007-12-05 | $31.66 | $68.57 | 165,900 | — | — |
| 2007-12-04 | $31.03 | $67.20 | 392,400 | — | — |
| 2007-12-03 | $30.81 | $66.72 | 284,300 | — | — |
| 2007-11-30 | $31.08 | $67.31 | 390,000 | — | — |
| 2007-11-29 | $30.13 | $65.25 | 355,500 | — | — |
| 2007-11-28 | $30.16 | $65.32 | 311,800 | — | — |
| 2007-11-27 | $27.66 | $59.90 | 414,900 | — | — |
| 2007-11-26 | $27.33 | $59.19 | 189,800 | — | — |
| 2007-11-23 | $29.38 | $63.63 | 87,300 | — | — |
| 2007-11-21 | $28.37 | $61.44 | 202,700 | — | — |
| 2007-11-20 | $27.95 | $60.53 | 271,800 | — | — |
| 2007-11-19 | $27.67 | $59.92 | 305,100 | — | — |
| 2007-11-16 | $28.73 | $62.22 | 240,200 | — | — |
| 2007-11-15 | $28.94 | $62.67 | 242,400 | — | — |
| 2007-11-14 | $30.00 | $64.97 | 223,100 | — | — |
| 2007-11-13 | $30.53 | $66.12 | 402,000 | — | — |
| 2007-11-12 | $28.90 | $62.59 | 274,500 | — | — |
| 2007-11-09 | $28.52 | $61.77 | 435,900 | — | — |
| 2007-11-08 | $27.21 | $58.93 | 240,600 | — | — |
| 2007-11-07 | $25.84 | $55.96 | 184,800 | — | — |
| 2007-11-06 | $27.87 | $60.36 | 281,900 | — | — |
| 2007-11-05 | $27.07 | $58.63 | 182,700 | — | — |
| 2007-11-02 | $27.25 | $59.02 | 398,700 | — | — |
| 2007-11-01 | $27.77 | $60.14 | 252,900 | — | — |
| 2007-10-31 | $30.30 | $65.62 | 212,400 | — | — |
| 2007-10-30 | $29.76 | $64.45 | 120,000 | — | — |
| 2007-10-29 | $29.69 | $64.30 | 155,900 | — | — |
| 2007-10-26 | $29.90 | $64.75 | 226,900 | — | — |
| 2007-10-25 | $28.86 | $62.50 | 189,800 | — | — |
| 2007-10-24 | $27.98 | $60.60 | 192,800 | — | — |
| 2007-10-23 | $28.29 | $61.27 | 149,600 | — | — |
| 2007-10-22 | $28.18 | $61.03 | 246,800 | — | — |
| 2007-10-19 | $27.44 | $59.43 | 223,400 | — | — |
| 2007-10-18 | $28.38 | $61.46 | 170,800 | — | — |
| 2007-10-17 | $28.88 | $62.55 | 255,900 | — | — |
| 2007-10-16 | $29.27 | $63.39 | 317,400 | — | — |
| 2007-10-15 | $30.62 | $66.31 | 250,200 | — | — |
| 2007-10-12 | $31.90 | $69.09 | 79,600 | — | — |
| 2007-10-11 | $32.02 | $69.35 | 236,600 | — | — |
| 2007-10-10 | $32.25 | $69.84 | 102,400 | — | — |
| 2007-10-09 | $32.61 | $70.62 | 159,300 | — | — |
| 2007-10-08 | $32.61 | $70.62 | 191,300 | — | — |
| 2007-10-05 | $33.28 | $72.07 | 148,300 | — | — |
| 2007-10-04 | $32.15 | $69.63 | 74,000 | — | — |
| 2007-10-03 | $31.84 | $68.96 | 110,200 | — | — |
| 2007-10-02 | $32.39 | $70.15 | 115,400 | — | — |
| 2007-10-01 | $32.26 | $69.87 | 236,400 | — | — |
| 2007-09-28 | $30.44 | $65.92 | 135,000 | — | — |
| 2007-09-27 | $31.25 | $67.68 | 47,600 | — | — |
| 2007-09-26 | $31.07 | $67.29 | 159,100 | — | — |
| 2007-09-25 | $30.75 | $66.59 | 185,900 | — | — |
| 2007-09-24 | $31.65 | $68.54 | 147,500 | — | — |
| 2007-09-21 | $32.28 | $69.91 | 322,100 | — | — |
| 2007-09-20 | $32.09 | $69.50 | 124,900 | — | — |
| 2007-09-19 | $32.62 | $70.64 | 271,800 | — | — |
| 2007-09-18 | $31.68 | $68.61 | 247,100 | — | — |
| 2007-09-17 | $29.45 | $63.78 | 199,400 | — | — |
| 2007-09-14 | $29.80 | $64.54 | 134,400 | — | — |
| 2007-09-13 | $29.80 | $64.54 | 109,100 | — | — |
| 2007-09-12 | $29.56 | $64.02 | 116,000 | — | — |
| 2007-09-11 | $29.84 | $64.02 | 142,900 | — | — |
| 2007-09-10 | $29.52 | $63.33 | 134,800 | — | — |
| 2007-09-07 | $30.05 | $64.47 | 121,000 | — | — |
| 2007-09-06 | $30.80 | $66.08 | 84,900 | — | — |
| 2007-09-05 | $30.59 | $65.63 | 218,900 | — | — |
| 2007-09-04 | $31.02 | $66.55 | 163,000 | — | — |
| 2007-08-31 | $31.30 | $67.15 | 143,300 | — | — |
| 2007-08-30 | $30.90 | $66.29 | 142,100 | — | — |
| 2007-08-29 | $31.03 | $66.57 | 178,700 | — | — |
| 2007-08-28 | $30.04 | $64.45 | 117,600 | — | — |
| 2007-08-27 | $31.23 | $67.00 | 157,400 | — | — |
| 2007-08-24 | $31.42 | $67.41 | 166,700 | — | — |
| 2007-08-23 | $31.09 | $66.70 | 116,200 | — | — |
| 2007-08-22 | $32.04 | $68.74 | 232,700 | — | — |
| 2007-08-21 | $32.36 | $69.42 | 273,100 | — | — |
| 2007-08-20 | $31.23 | $67.00 | 220,800 | — | — |
| 2007-08-17 | $32.53 | $69.79 | 538,500 | — | — |
| 2007-08-16 | $29.56 | $63.42 | 399,200 | — | — |
| 2007-08-15 | $27.31 | $58.59 | 120,800 | — | — |
| 2007-08-14 | $27.21 | $58.38 | 101,300 | — | — |
| 2007-08-13 | $27.67 | $59.36 | 242,100 | — | — |
| 2007-08-10 | $29.15 | $62.54 | 424,800 | — | — |
| 2007-08-09 | $27.01 | $57.95 | 368,100 | — | — |
| 2007-08-08 | $28.06 | $60.20 | 578,200 | — | — |
| 2007-08-07 | $27.10 | $58.14 | 528,100 | — | — |
| 2007-08-06 | $26.83 | $57.56 | 345,500 | — | — |
| 2007-08-03 | $26.10 | $55.99 | 282,500 | — | — |
| 2007-08-02 | $27.96 | $59.98 | 193,100 | — | — |
| 2007-08-01 | $27.81 | $59.66 | 329,700 | — | — |
| 2007-07-31 | $27.85 | $59.75 | 184,700 | — | — |
| 2007-07-30 | $28.49 | $61.12 | 297,600 | — | — |
| 2007-07-27 | $28.31 | $60.74 | 259,100 | — | — |
| 2007-07-26 | $28.76 | $61.70 | 313,400 | — | — |
| 2007-07-25 | $29.56 | $63.42 | 286,800 | — | — |
| 2007-07-24 | $29.30 | $62.86 | 412,300 | — | — |
| 2007-07-23 | $30.51 | $65.46 | 256,500 | — | — |
| 2007-07-20 | $30.57 | $65.58 | 508,200 | — | — |
| 2007-07-19 | $31.20 | $66.94 | 334,000 | — | — |
| 2007-07-18 | $31.19 | $66.91 | 281,700 | — | — |
| 2007-07-17 | $31.77 | $68.16 | 193,400 | — | — |
| 2007-07-16 | $31.83 | $68.29 | 418,500 | — | — |
| 2007-07-13 | $32.26 | $69.21 | 198,400 | — | — |
| 2007-07-12 | $32.15 | $68.97 | 163,200 | — | — |
| 2007-07-11 | $31.58 | $67.75 | 215,500 | — | — |
| 2007-07-10 | $31.57 | $67.73 | 475,800 | — | — |
| 2007-07-09 | $31.92 | $68.48 | 189,300 | — | — |
| 2007-07-06 | $32.24 | $69.17 | 153,600 | — | — |
| 2007-07-05 | $32.30 | $69.30 | 167,400 | — | — |
| 2007-07-03 | $32.26 | $69.21 | 98,300 | — | — |
| 2007-07-02 | $32.24 | $69.17 | 165,000 | — | — |
| 2007-06-29 | $31.80 | $68.22 | 211,900 | — | — |
| 2007-06-28 | $32.09 | $68.84 | 195,200 | — | — |
| 2007-06-27 | $31.97 | $68.59 | 284,600 | — | — |
| 2007-06-26 | $31.35 | $67.26 | 268,700 | — | — |
| 2007-06-25 | $31.17 | $66.87 | 176,000 | — | — |
| 2007-06-22 | $31.56 | $67.71 | 408,400 | — | — |
| 2007-06-21 | $31.96 | $68.57 | 150,800 | — | — |
| 2007-06-20 | $32.12 | $68.91 | 150,700 | — | — |
| 2007-06-19 | $32.51 | $69.75 | 88,400 | — | — |
| 2007-06-18 | $32.43 | $69.57 | 98,300 | — | — |
| 2007-06-15 | $32.78 | $70.33 | 281,000 | — | — |
| 2007-06-14 | $32.25 | $69.19 | 70,600 | — | — |
| 2007-06-13 | $32.38 | $69.47 | 183,800 | — | — |
| 2007-06-12 | $32.19 | $69.06 | 141,300 | — | — |
| 2007-06-11 | $32.89 | $70.56 | 88,700 | — | — |
| 2007-06-08 | $32.92 | $70.63 | 91,700 | — | — |
| 2007-06-07 | $32.48 | $69.68 | 167,200 | — | — |
| 2007-06-06 | $33.05 | $70.90 | 129,000 | — | — |
| 2007-06-05 | $33.31 | $70.86 | 235,000 | — | — |
| 2007-06-04 | $34.09 | $72.52 | 78,600 | — | — |
| 2007-06-01 | $34.12 | $72.58 | 84,900 | — | — |
| 2007-05-31 | $33.75 | $71.80 | 153,900 | — | — |
| 2007-05-30 | $33.74 | $71.78 | 131,300 | — | — |
| 2007-05-29 | $33.77 | $71.84 | 122,700 | — | — |
| 2007-05-25 | $33.62 | $71.52 | 154,200 | — | — |
| 2007-05-24 | $33.44 | $71.14 | 174,400 | — | — |
| 2007-05-23 | $33.91 | $72.14 | 109,700 | — | — |
| 2007-05-22 | $34.13 | $72.61 | 188,800 | — | — |
| 2007-05-21 | $33.86 | $72.03 | 113,300 | — | — |
| 2007-05-18 | $33.63 | $71.54 | 140,800 | — | — |
| 2007-05-17 | $33.55 | $71.37 | 122,800 | — | — |
| 2007-05-16 | $33.99 | $72.31 | 162,200 | — | — |
| 2007-05-15 | $33.52 | $71.31 | 169,800 | — | — |
| 2007-05-14 | $33.97 | $72.27 | 267,400 | — | — |
| 2007-05-11 | $34.25 | $72.86 | 137,700 | — | — |
| 2007-05-10 | $33.58 | $71.44 | 160,600 | — | — |
| 2007-05-09 | $34.55 | $73.50 | 120,900 | — | — |
| 2007-05-08 | $34.37 | $73.12 | 130,400 | — | — |
| 2007-05-07 | $34.40 | $73.18 | 107,700 | — | — |
| 2007-05-04 | $34.47 | $73.33 | 125,600 | — | — |
| 2007-05-03 | $34.27 | $72.90 | 114,500 | — | — |
| 2007-05-02 | $34.11 | $72.56 | 165,600 | — | — |
| 2007-05-01 | $33.69 | $71.67 | 163,100 | — | — |
| 2007-04-30 | $33.50 | $71.27 | 170,400 | — | — |
| 2007-04-27 | $34.20 | $72.75 | 118,900 | — | — |
| 2007-04-26 | $34.35 | $73.07 | 194,000 | — | — |
| 2007-04-25 | $34.45 | $73.29 | 221,600 | — | — |
| 2007-04-24 | $34.21 | $72.78 | 329,200 | — | — |
| 2007-04-23 | $34.38 | $73.14 | 119,400 | — | — |
| 2007-04-20 | $34.86 | $74.16 | 170,200 | — | — |
| 2007-04-19 | $34.56 | $73.52 | 152,200 | — | — |
| 2007-04-18 | $34.86 | $74.16 | 166,800 | — | — |
| 2007-04-17 | $35.04 | $74.54 | 182,500 | — | — |
| 2007-04-16 | $35.21 | $74.90 | 124,500 | — | — |
| 2007-04-13 | $34.45 | $73.29 | 326,400 | — | — |
| 2007-04-12 | $34.11 | $72.56 | 126,600 | — | — |
| 2007-04-11 | $33.92 | $72.16 | 183,800 | — | — |
| 2007-04-10 | $34.47 | $73.33 | 75,400 | — | — |
| 2007-04-09 | $34.45 | $73.29 | 143,400 | — | — |
| 2007-04-05 | $34.65 | $73.71 | 95,100 | — | — |
| 2007-04-04 | $34.81 | $74.05 | 117,700 | — | — |
| 2007-04-03 | $35.11 | $74.69 | 148,800 | — | — |
| 2007-04-02 | $34.80 | $74.03 | 157,200 | — | — |
| 2007-03-30 | $35.03 | $74.52 | 268,100 | — | — |
| 2007-03-29 | $35.09 | $74.65 | 163,600 | — | — |
| 2007-03-28 | $34.73 | $73.88 | 88,200 | — | — |
| 2007-03-27 | $35.02 | $74.50 | 119,000 | — | — |
| 2007-03-26 | $35.41 | $75.33 | 88,900 | — | — |
| 2007-03-23 | $35.52 | $75.56 | 109,000 | — | — |
| 2007-03-22 | $35.49 | $75.50 | 131,900 | — | — |
| 2007-03-21 | $35.94 | $76.46 | 213,300 | — | — |
| 2007-03-20 | $35.21 | $74.90 | 188,100 | — | — |
| 2007-03-19 | $34.87 | $74.18 | 155,000 | — | — |
| 2007-03-16 | $34.41 | $73.20 | 412,400 | — | — |
| 2007-03-15 | $34.76 | $73.95 | 148,500 | — | — |
| 2007-03-14 | $34.36 | $73.10 | 210,100 | — | — |
| 2007-03-13 | $33.93 | $72.18 | 231,800 | — | — |
| 2007-03-12 | $35.18 | $74.84 | 312,600 | — | — |
| 2007-03-09 | $35.23 | $74.95 | 81,700 | — | — |
| 2007-03-08 | $35.14 | $74.75 | 174,100 | — | — |
| 2007-03-07 | $35.06 | $74.58 | 257,800 | — | — |
| 2007-03-06 | $35.48 | $74.88 | 388,800 | — | — |
| 2007-03-05 | $35.04 | $73.95 | 322,000 | — | — |
| 2007-03-02 | $35.74 | $75.43 | 189,900 | — | — |
| 2007-03-01 | $36.00 | $75.98 | 242,700 | — | — |
| 2007-02-28 | $35.57 | $75.07 | 153,500 | — | — |
| 2007-02-27 | $35.67 | $75.28 | 173,900 | — | — |
| 2007-02-26 | $37.06 | $78.22 | 112,900 | — | — |
| 2007-02-23 | $37.18 | $78.47 | 104,800 | — | — |
| 2007-02-22 | $37.54 | $79.23 | 117,000 | — | — |
| 2007-02-21 | $37.41 | $78.96 | 74,200 | — | — |
| 2007-02-20 | $37.45 | $79.04 | 146,000 | — | — |
| 2007-02-16 | $37.16 | $78.43 | 118,700 | — | — |
| 2007-02-15 | $36.96 | $78.01 | 93,500 | — | — |
| 2007-02-14 | $37.11 | $78.32 | 97,500 | — | — |
| 2007-02-13 | $37.11 | $78.32 | 94,900 | — | — |
| 2007-02-12 | $36.82 | $77.71 | 90,100 | — | — |
| 2007-02-09 | $36.57 | $77.18 | 112,400 | — | — |
| 2007-02-08 | $36.99 | $78.07 | 89,500 | — | — |
| 2007-02-07 | $37.11 | $78.32 | 124,400 | — | — |
| 2007-02-06 | $36.95 | $77.98 | 110,000 | — | — |
| 2007-02-05 | $36.81 | $77.69 | 121,900 | — | — |
| 2007-02-02 | $36.87 | $77.82 | 108,600 | — | — |
| 2007-02-01 | $36.73 | $77.52 | 105,800 | — | — |
| 2007-01-31 | $36.52 | $77.08 | 185,800 | — | — |
| 2007-01-30 | $36.27 | $76.55 | 191,200 | — | — |
| 2007-01-29 | $35.92 | $75.81 | 250,900 | — | — |
| 2007-01-26 | $36.27 | $76.55 | 173,200 | — | — |
| 2007-01-25 | $36.35 | $76.72 | 122,700 | — | — |
| 2007-01-24 | $36.89 | $77.86 | 72,700 | — | — |
| 2007-01-23 | $36.38 | $76.78 | 83,900 | — | — |
| 2007-01-22 | $36.25 | $76.51 | 100,500 | — | — |
| 2007-01-19 | $36.69 | $77.44 | 178,800 | — | — |
| 2007-01-18 | $36.33 | $76.68 | 138,800 | — | — |
| 2007-01-17 | $36.35 | $76.72 | 250,500 | — | — |
| 2007-01-16 | $36.77 | $77.60 | 174,800 | — | — |
| 2007-01-12 | $37.28 | $78.68 | 140,900 | — | — |
| 2007-01-11 | $37.39 | $78.91 | 153,100 | — | — |
| 2007-01-10 | $37.34 | $78.81 | 110,400 | — | — |
| 2007-01-09 | $37.62 | $79.40 | 122,500 | — | — |
| 2007-01-08 | $37.96 | $80.12 | 91,900 | — | — |
| 2007-01-05 | $37.82 | $79.82 | 119,200 | — | — |
| 2007-01-04 | $39.14 | $82.61 | 85,800 | — | — |
| 2007-01-03 | $39.05 | $82.42 | 179,000 | — | — |