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
- 1993-02-12 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 | $33.44 | $33.44 | 216,400 | — | — |
| 2007-12-28 | $33.33 | $33.33 | 78,100 | — | — |
| 2007-12-27 | $33.70 | $33.70 | 76,600 | — | — |
| 2007-12-26 | $34.92 | $34.92 | 93,200 | — | — |
| 2007-12-24 | $34.80 | $34.80 | 42,000 | — | — |
| 2007-12-21 | $35.49 | $35.49 | 184,000 | — | — |
| 2007-12-20 | $35.30 | $35.30 | 104,700 | — | — |
| 2007-12-19 | $34.68 | $34.68 | 111,800 | — | — |
| 2007-12-18 | $36.61 | $36.61 | 96,600 | — | — |
| 2007-12-17 | $34.10 | $34.10 | 99,200 | — | — |
| 2007-12-14 | $34.67 | $34.67 | 59,900 | — | — |
| 2007-12-13 | $35.85 | $35.85 | 73,400 | — | — |
| 2007-12-12 | $36.45 | $36.45 | 62,800 | — | — |
| 2007-12-11 | $35.26 | $35.26 | 110,900 | — | — |
| 2007-12-10 | $37.18 | $37.18 | 86,000 | — | — |
| 2007-12-07 | $37.70 | $37.70 | 63,600 | — | — |
| 2007-12-06 | $37.56 | $37.56 | 111,100 | — | — |
| 2007-12-05 | $37.43 | $37.43 | 63,000 | — | — |
| 2007-12-04 | $36.89 | $36.89 | 66,200 | — | — |
| 2007-12-03 | $37.34 | $37.34 | 137,800 | — | — |
| 2007-11-30 | $36.95 | $36.95 | 296,300 | — | — |
| 2007-11-29 | $37.64 | $37.64 | 109,700 | — | — |
| 2007-11-28 | $37.92 | $37.92 | 128,100 | — | — |
| 2007-11-27 | $35.36 | $35.36 | 128,300 | — | — |
| 2007-11-26 | $35.03 | $35.03 | 101,700 | — | — |
| 2007-11-23 | $36.07 | $36.07 | 80,700 | — | — |
| 2007-11-21 | $33.93 | $33.93 | 123,400 | — | — |
| 2007-11-20 | $33.87 | $33.87 | 187,900 | — | — |
| 2007-11-19 | $33.14 | $33.14 | 217,100 | — | — |
| 2007-11-16 | $33.56 | $33.56 | 134,300 | — | — |
| 2007-11-15 | $34.46 | $34.46 | 75,200 | — | — |
| 2007-11-14 | $34.62 | $34.62 | 218,000 | — | — |
| 2007-11-13 | $35.35 | $35.35 | 295,400 | — | — |
| 2007-11-12 | $33.07 | $33.07 | 277,300 | — | — |
| 2007-11-09 | $33.50 | $33.50 | 130,300 | — | — |
| 2007-11-08 | $34.44 | $34.44 | 204,200 | — | — |
| 2007-11-07 | $33.96 | $33.96 | 93,000 | — | — |
| 2007-11-06 | $34.43 | $34.43 | 149,500 | — | — |
| 2007-11-05 | $34.06 | $34.06 | 326,200 | — | — |
| 2007-11-02 | $34.22 | $34.22 | 450,500 | — | — |
| 2007-11-01 | $35.60 | $35.60 | 208,500 | — | — |
| 2007-10-31 | $36.10 | $36.10 | 77,100 | — | — |
| 2007-10-30 | $35.75 | $35.75 | 68,900 | — | — |
| 2007-10-29 | $36.79 | $36.79 | 87,800 | — | — |
| 2007-10-26 | $36.81 | $36.81 | 179,400 | — | — |
| 2007-10-25 | $35.95 | $35.95 | 69,900 | — | — |
| 2007-10-24 | $35.14 | $35.14 | 132,100 | — | — |
| 2007-10-23 | $35.06 | $35.06 | 94,800 | — | — |
| 2007-10-22 | $35.40 | $35.40 | 223,300 | — | — |
| 2007-10-19 | $34.65 | $34.65 | 146,900 | — | — |
| 2007-10-18 | $35.26 | $35.26 | 143,600 | — | — |
| 2007-10-17 | $35.72 | $35.72 | 151,400 | — | — |
| 2007-10-16 | $35.18 | $35.18 | 82,900 | — | — |
| 2007-10-15 | $34.74 | $34.74 | 158,700 | — | — |
| 2007-10-12 | $35.00 | $35.00 | 117,700 | — | — |
| 2007-10-11 | $34.65 | $34.65 | 145,100 | — | — |
| 2007-10-10 | $34.84 | $34.84 | 104,700 | — | — |
| 2007-10-09 | $34.39 | $34.39 | 129,200 | — | — |
| 2007-10-08 | $34.18 | $34.18 | 167,200 | — | — |
| 2007-10-05 | $33.34 | $33.34 | 107,600 | — | — |
| 2007-10-04 | $32.96 | $32.96 | 64,400 | — | — |
| 2007-10-03 | $33.05 | $33.05 | 127,600 | — | — |
| 2007-10-02 | $33.05 | $33.05 | 179,300 | — | — |
| 2007-10-01 | $32.87 | $32.87 | 135,300 | — | — |
| 2007-09-28 | $32.50 | $32.50 | 192,100 | — | — |
| 2007-09-27 | $32.34 | $32.34 | 85,200 | — | — |
| 2007-09-26 | $32.04 | $32.04 | 132,300 | — | — |
| 2007-09-25 | $32.15 | $32.15 | 203,100 | — | — |
| 2007-09-24 | $32.10 | $32.10 | 265,200 | — | — |
| 2007-09-21 | $32.40 | $32.40 | 429,900 | — | — |
| 2007-09-20 | $29.85 | $29.85 | 123,800 | — | — |
| 2007-09-19 | $29.85 | $29.85 | 187,700 | — | — |
| 2007-09-18 | $28.79 | $28.79 | 159,000 | — | — |
| 2007-09-17 | $27.47 | $27.47 | 145,100 | — | — |
| 2007-09-14 | $28.71 | $28.71 | 122,700 | — | — |
| 2007-09-13 | $28.49 | $28.49 | 159,300 | — | — |
| 2007-09-12 | $27.76 | $27.76 | 147,600 | — | — |
| 2007-09-11 | $27.22 | $27.22 | 121,600 | — | — |
| 2007-09-10 | $26.77 | $26.77 | 111,000 | — | — |
| 2007-09-07 | $27.19 | $27.19 | 115,200 | — | — |
| 2007-09-06 | $27.75 | $27.75 | 109,500 | — | — |
| 2007-09-05 | $27.77 | $27.77 | 208,100 | — | — |
| 2007-09-04 | $29.67 | $29.67 | 199,800 | — | — |
| 2007-08-31 | $29.00 | $29.00 | 79,800 | — | — |
| 2007-08-30 | $28.51 | $28.51 | 86,200 | — | — |
| 2007-08-29 | $28.01 | $28.01 | 193,500 | — | — |
| 2007-08-28 | $26.80 | $26.80 | 155,800 | — | — |
| 2007-08-27 | $27.74 | $27.74 | 82,000 | — | — |
| 2007-08-24 | $27.96 | $27.96 | 130,200 | — | — |
| 2007-08-23 | $28.24 | $28.24 | 145,500 | — | — |
| 2007-08-22 | $29.56 | $29.56 | 237,700 | — | — |
| 2007-08-21 | $29.07 | $29.07 | 81,500 | — | — |
| 2007-08-20 | $28.46 | $28.46 | 136,600 | — | — |
| 2007-08-17 | $28.47 | $28.47 | 252,500 | — | — |
| 2007-08-16 | $28.86 | $28.86 | 208,600 | — | — |
| 2007-08-15 | $26.71 | $26.71 | 191,500 | — | — |
| 2007-08-14 | $27.86 | $27.86 | 199,400 | — | — |
| 2007-08-13 | $29.06 | $29.06 | 192,900 | — | — |
| 2007-08-10 | $29.73 | $29.73 | 349,400 | — | — |
| 2007-08-09 | $26.81 | $26.81 | 263,700 | — | — |
| 2007-08-08 | $29.01 | $29.01 | 405,200 | — | — |
| 2007-08-07 | $27.94 | $27.94 | 432,500 | — | — |
| 2007-08-06 | $29.10 | $29.10 | 292,400 | — | — |
| 2007-08-03 | $30.51 | $30.51 | 1,207,700 | — | — |
| 2007-08-02 | $34.01 | $34.01 | 198,400 | — | — |
| 2007-08-01 | $35.80 | $35.80 | 254,300 | — | — |
| 2007-07-31 | $35.24 | $35.24 | 1,276,300 | — | — |
| 2007-07-30 | $34.78 | $34.78 | 177,500 | — | — |
| 2007-07-27 | $35.00 | $35.00 | 108,400 | — | — |
| 2007-07-26 | $35.78 | $35.78 | 170,700 | — | — |
| 2007-07-25 | $36.82 | $36.82 | 169,000 | — | — |
| 2007-07-24 | $37.03 | $37.03 | 262,200 | — | — |
| 2007-07-23 | $35.03 | $35.03 | 74,900 | — | — |
| 2007-07-20 | $34.88 | $34.88 | 92,800 | — | — |
| 2007-07-19 | $36.68 | $36.68 | 63,200 | — | — |
| 2007-07-18 | $36.26 | $36.26 | 138,200 | — | — |
| 2007-07-17 | $37.34 | $37.34 | 63,000 | — | — |
| 2007-07-16 | $36.91 | $36.91 | 100,700 | — | — |
| 2007-07-13 | $38.51 | $38.51 | 82,200 | — | — |
| 2007-07-12 | $38.98 | $38.98 | 212,200 | — | — |
| 2007-07-11 | $38.03 | $38.03 | 65,300 | — | — |
| 2007-07-10 | $37.58 | $37.58 | 118,700 | — | — |
| 2007-07-09 | $37.83 | $37.83 | 119,300 | — | — |
| 2007-07-06 | $36.78 | $36.78 | 50,000 | — | — |
| 2007-07-05 | $36.46 | $36.46 | 208,200 | — | — |
| 2007-07-03 | $36.60 | $36.60 | 47,300 | — | — |
| 2007-07-02 | $36.13 | $36.13 | 124,500 | — | — |
| 2007-06-29 | $36.32 | $36.32 | 114,900 | — | — |
| 2007-06-28 | $37.63 | $37.63 | 142,000 | — | — |
| 2007-06-27 | $37.55 | $37.55 | 155,000 | — | — |
| 2007-06-26 | $36.53 | $36.53 | 100,100 | — | — |
| 2007-06-25 | $36.48 | $36.48 | 136,200 | — | — |
| 2007-06-22 | $37.20 | $37.20 | 334,300 | — | — |
| 2007-06-21 | $36.65 | $36.65 | 88,600 | — | — |
| 2007-06-20 | $35.73 | $35.73 | 60,600 | — | — |
| 2007-06-19 | $36.62 | $36.62 | 72,600 | — | — |
| 2007-06-18 | $36.71 | $36.71 | 109,500 | — | — |
| 2007-06-15 | $35.49 | $35.49 | 200,600 | — | — |
| 2007-06-14 | $36.60 | $36.60 | 166,200 | — | — |
| 2007-06-13 | $35.63 | $35.63 | 149,100 | — | — |
| 2007-06-12 | $35.53 | $35.53 | 158,300 | — | — |
| 2007-06-11 | $35.60 | $35.60 | 427,200 | — | — |
| 2007-06-08 | $32.15 | $32.15 | 119,900 | — | — |
| 2007-06-07 | $31.89 | $31.89 | 140,400 | — | — |
| 2007-06-06 | $32.63 | $32.63 | 97,400 | — | — |
| 2007-06-05 | $32.74 | $32.74 | 64,600 | — | — |
| 2007-06-04 | $33.47 | $33.47 | 111,600 | — | — |
| 2007-06-01 | $33.37 | $33.37 | 112,400 | — | — |
| 2007-05-31 | $33.50 | $33.50 | 179,300 | — | — |
| 2007-05-30 | $32.73 | $32.73 | 111,800 | — | — |
| 2007-05-29 | $32.42 | $32.42 | 71,200 | — | — |
| 2007-05-25 | $32.50 | $32.50 | 120,900 | — | — |
| 2007-05-24 | $32.73 | $32.73 | 94,400 | — | — |
| 2007-05-23 | $32.91 | $32.91 | 171,200 | — | — |
| 2007-05-22 | $33.24 | $33.24 | 83,600 | — | — |
| 2007-05-21 | $31.86 | $31.86 | 78,800 | — | — |
| 2007-05-18 | $31.81 | $31.81 | 98,100 | — | — |
| 2007-05-17 | $31.75 | $31.75 | 111,200 | — | — |
| 2007-05-16 | $32.58 | $32.58 | 81,300 | — | — |
| 2007-05-15 | $32.16 | $32.16 | 125,400 | — | — |
| 2007-05-14 | $33.64 | $33.64 | 217,200 | — | — |
| 2007-05-11 | $33.40 | $33.40 | 89,000 | — | — |
| 2007-05-10 | $33.08 | $33.08 | 83,300 | — | — |
| 2007-05-09 | $34.36 | $34.36 | 110,800 | — | — |
| 2007-05-08 | $33.74 | $33.74 | 143,500 | — | — |
| 2007-05-07 | $34.50 | $34.50 | 173,100 | — | — |
| 2007-05-04 | $34.00 | $34.00 | 535,900 | — | — |
| 2007-05-03 | $31.24 | $31.24 | 220,900 | — | — |
| 2007-05-02 | $30.69 | $30.69 | 311,700 | — | — |
| 2007-05-01 | $29.37 | $29.37 | 74,200 | — | — |
| 2007-04-30 | $28.30 | $28.30 | 213,800 | — | — |
| 2007-04-27 | $27.66 | $27.66 | 26,000 | — | — |
| 2007-04-26 | $27.64 | $27.64 | 70,400 | — | — |
| 2007-04-25 | $28.44 | $28.44 | 57,700 | — | — |
| 2007-04-24 | $28.08 | $28.08 | 30,700 | — | — |
| 2007-04-23 | $27.93 | $27.93 | 29,400 | — | — |
| 2007-04-20 | $28.33 | $28.33 | 49,500 | — | — |
| 2007-04-19 | $27.47 | $27.47 | 83,000 | — | — |
| 2007-04-18 | $28.85 | $28.85 | 95,000 | — | — |
| 2007-04-17 | $28.42 | $28.42 | 101,800 | — | — |
| 2007-04-16 | $27.60 | $27.60 | 78,100 | — | — |
| 2007-04-13 | $27.58 | $27.58 | 38,100 | — | — |
| 2007-04-12 | $27.73 | $27.73 | 48,100 | — | — |
| 2007-04-11 | $27.21 | $27.21 | 44,200 | — | — |
| 2007-04-10 | $27.03 | $27.03 | 89,200 | — | — |
| 2007-04-09 | $27.99 | $27.99 | 61,400 | — | — |
| 2007-04-05 | $28.51 | $28.51 | 45,800 | — | — |
| 2007-04-04 | $28.54 | $28.54 | 36,600 | — | — |
| 2007-04-03 | $28.49 | $28.49 | 134,300 | — | — |
| 2007-04-02 | $28.95 | $28.95 | 61,100 | — | — |
| 2007-03-30 | $27.86 | $27.86 | 122,800 | — | — |
| 2007-03-29 | $27.90 | $27.90 | 61,400 | — | — |
| 2007-03-28 | $28.48 | $28.48 | 136,200 | — | — |
| 2007-03-27 | $28.87 | $28.87 | 84,000 | — | — |
| 2007-03-26 | $29.20 | $29.20 | 85,700 | — | — |
| 2007-03-23 | $28.71 | $28.71 | 52,700 | — | — |
| 2007-03-22 | $28.49 | $28.49 | 69,000 | — | — |
| 2007-03-21 | $29.02 | $29.02 | 63,900 | — | — |
| 2007-03-20 | $27.96 | $27.96 | 109,800 | — | — |
| 2007-03-19 | $27.64 | $27.64 | 81,000 | — | — |
| 2007-03-16 | $27.38 | $27.38 | 276,600 | — | — |
| 2007-03-15 | $28.59 | $28.59 | 150,900 | — | — |
| 2007-03-14 | $27.74 | $27.74 | 87,300 | — | — |
| 2007-03-13 | $26.53 | $26.53 | 111,800 | — | — |
| 2007-03-12 | $27.68 | $27.68 | 146,000 | — | — |
| 2007-03-09 | $27.25 | $27.25 | 87,500 | — | — |
| 2007-03-08 | $26.54 | $26.54 | 111,900 | — | — |
| 2007-03-07 | $26.30 | $26.30 | 86,200 | — | — |
| 2007-03-06 | $26.77 | $26.77 | 141,400 | — | — |
| 2007-03-05 | $25.90 | $25.90 | 289,800 | — | — |
| 2007-03-02 | $24.93 | $24.93 | 147,400 | — | — |
| 2007-03-01 | $25.95 | $25.95 | 173,500 | — | — |
| 2007-02-28 | $26.12 | $26.12 | 155,700 | — | — |
| 2007-02-27 | $26.20 | $26.20 | 229,800 | — | — |
| 2007-02-26 | $27.90 | $27.90 | 562,500 | — | — |
| 2007-02-23 | $27.89 | $27.89 | 1,319,100 | — | — |
| 2007-02-22 | $22.54 | $22.54 | 61,100 | — | — |
| 2007-02-21 | $22.05 | $22.05 | 42,300 | — | — |
| 2007-02-20 | $21.96 | $21.96 | 114,800 | — | — |
| 2007-02-16 | $21.73 | $21.73 | 56,600 | — | — |
| 2007-02-15 | $20.83 | $20.83 | 94,700 | — | — |
| 2007-02-14 | $20.61 | $20.61 | 38,400 | — | — |
| 2007-02-13 | $21.24 | $21.24 | 35,100 | — | — |
| 2007-02-12 | $21.16 | $21.16 | 42,100 | — | — |
| 2007-02-09 | $20.95 | $20.95 | 40,600 | — | — |
| 2007-02-08 | $21.06 | $21.06 | 16,700 | — | — |
| 2007-02-07 | $21.06 | $21.06 | 43,500 | — | — |
| 2007-02-06 | $21.02 | $21.02 | 56,200 | — | — |
| 2007-02-05 | $20.99 | $20.99 | 37,600 | — | — |
| 2007-02-02 | $21.00 | $21.00 | 36,700 | — | — |
| 2007-02-01 | $20.88 | $20.88 | 74,600 | — | — |
| 2007-01-31 | $20.88 | $20.88 | 41,500 | — | — |
| 2007-01-30 | $20.62 | $20.62 | 26,500 | — | — |
| 2007-01-29 | $20.25 | $20.25 | 122,800 | — | — |
| 2007-01-26 | $20.32 | $20.32 | 26,600 | — | — |
| 2007-01-25 | $19.92 | $19.92 | 39,600 | — | — |
| 2007-01-24 | $20.37 | $20.37 | 65,400 | — | — |
| 2007-01-23 | $20.20 | $20.20 | 97,100 | — | — |
| 2007-01-22 | $20.06 | $20.06 | 44,700 | — | — |
| 2007-01-19 | $20.18 | $20.18 | 19,700 | — | — |
| 2007-01-18 | $19.87 | $19.87 | 90,200 | — | — |
| 2007-01-17 | $20.20 | $20.20 | 34,200 | — | — |
| 2007-01-16 | $20.28 | $20.28 | 36,400 | — | — |
| 2007-01-12 | $19.77 | $19.77 | 33,300 | — | — |
| 2007-01-11 | $20.29 | $20.29 | 57,900 | — | — |
| 2007-01-10 | $19.67 | $19.67 | 47,300 | — | — |
| 2007-01-09 | $19.51 | $19.51 | 37,500 | — | — |
| 2007-01-08 | $19.71 | $19.71 | 48,000 | — | — |
| 2007-01-05 | $20.02 | $20.02 | 64,900 | — | — |
| 2007-01-04 | $21.03 | $21.03 | 52,500 | — | — |
| 2007-01-03 | $21.38 | $21.38 | 48,900 | — | — |