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
- 1996-11-01 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 | $31.72 | $31.72 | 493,800 | — | — |
| 2007-12-28 | $31.42 | $31.42 | 518,400 | — | — |
| 2007-12-27 | $30.56 | $30.56 | 297,400 | — | — |
| 2007-12-26 | $30.47 | $30.47 | 312,400 | — | — |
| 2007-12-24 | $30.34 | $30.34 | 102,000 | — | — |
| 2007-12-21 | $29.97 | $29.97 | 688,100 | — | — |
| 2007-12-20 | $29.94 | $29.94 | 567,500 | — | — |
| 2007-12-19 | $29.09 | $29.09 | 394,800 | — | — |
| 2007-12-18 | $28.22 | $28.22 | 301,100 | — | — |
| 2007-12-17 | $27.75 | $27.75 | 358,400 | — | — |
| 2007-12-14 | $28.07 | $28.07 | 383,700 | — | — |
| 2007-12-13 | $28.11 | $28.11 | 250,200 | — | — |
| 2007-12-12 | $28.52 | $28.52 | 483,000 | — | — |
| 2007-12-11 | $27.81 | $27.81 | 291,300 | — | — |
| 2007-12-10 | $28.36 | $28.36 | 271,000 | — | — |
| 2007-12-07 | $28.14 | $28.14 | 342,800 | — | — |
| 2007-12-06 | $28.32 | $28.32 | 306,600 | — | — |
| 2007-12-05 | $27.71 | $27.71 | 226,400 | — | — |
| 2007-12-04 | $28.01 | $28.01 | 232,900 | — | — |
| 2007-12-03 | $28.57 | $28.57 | 476,200 | — | — |
| 2007-11-30 | $29.29 | $29.29 | 583,400 | — | — |
| 2007-11-29 | $28.80 | $28.80 | 292,700 | — | — |
| 2007-11-28 | $28.73 | $28.73 | 425,600 | — | — |
| 2007-11-27 | $27.70 | $27.70 | 536,100 | — | — |
| 2007-11-26 | $26.90 | $26.90 | 722,500 | — | — |
| 2007-11-23 | $27.29 | $27.29 | 309,600 | — | — |
| 2007-11-21 | $27.30 | $27.30 | 634,900 | — | — |
| 2007-11-20 | $28.00 | $28.00 | 1,329,100 | — | — |
| 2007-11-19 | $26.26 | $26.26 | 394,800 | — | — |
| 2007-11-16 | $26.99 | $26.99 | 606,100 | — | — |
| 2007-11-15 | $27.85 | $27.85 | 432,500 | — | — |
| 2007-11-14 | $28.08 | $28.08 | 325,100 | — | — |
| 2007-11-13 | $28.23 | $28.23 | 242,400 | — | — |
| 2007-11-12 | $27.49 | $27.49 | 266,900 | — | — |
| 2007-11-09 | $27.55 | $27.55 | 240,800 | — | — |
| 2007-11-08 | $27.66 | $27.66 | 275,000 | — | — |
| 2007-11-07 | $27.32 | $27.32 | 264,700 | — | — |
| 2007-11-06 | $28.47 | $28.47 | 457,600 | — | — |
| 2007-11-05 | $27.71 | $27.71 | 450,000 | — | — |
| 2007-11-02 | $27.01 | $27.01 | 359,700 | — | — |
| 2007-11-01 | $27.32 | $27.32 | 392,700 | — | — |
| 2007-10-31 | $28.94 | $28.94 | 348,500 | — | — |
| 2007-10-30 | $28.54 | $28.54 | 383,300 | — | — |
| 2007-10-29 | $28.03 | $28.03 | 503,200 | — | — |
| 2007-10-26 | $28.46 | $28.46 | 466,500 | — | — |
| 2007-10-25 | $27.48 | $27.48 | 231,000 | — | — |
| 2007-10-24 | $27.73 | $27.73 | 411,400 | — | — |
| 2007-10-23 | $27.52 | $27.52 | 292,800 | — | — |
| 2007-10-22 | $27.46 | $27.46 | 271,200 | — | — |
| 2007-10-19 | $27.04 | $27.04 | 326,400 | — | — |
| 2007-10-18 | $27.91 | $27.91 | 337,200 | — | — |
| 2007-10-17 | $28.49 | $28.49 | 322,500 | — | — |
| 2007-10-16 | $28.50 | $28.50 | 256,000 | — | — |
| 2007-10-15 | $28.85 | $28.85 | 539,300 | — | — |
| 2007-10-12 | $28.79 | $28.79 | 494,500 | — | — |
| 2007-10-11 | $27.90 | $27.90 | 744,600 | — | — |
| 2007-10-10 | $28.74 | $28.74 | 473,000 | — | — |
| 2007-10-09 | $28.93 | $28.93 | 312,200 | — | — |
| 2007-10-08 | $28.98 | $28.98 | 455,800 | — | — |
| 2007-10-05 | $29.39 | $29.39 | 586,600 | — | — |
| 2007-10-04 | $28.22 | $28.22 | 447,300 | — | — |
| 2007-10-03 | $28.21 | $28.21 | 844,800 | — | — |
| 2007-10-02 | $27.50 | $27.50 | 282,700 | — | — |
| 2007-10-01 | $27.58 | $27.58 | 393,000 | — | — |
| 2007-09-28 | $27.22 | $27.22 | 336,800 | — | — |
| 2007-09-27 | $27.07 | $27.07 | 244,600 | — | — |
| 2007-09-26 | $26.49 | $26.49 | 271,300 | — | — |
| 2007-09-25 | $26.26 | $26.26 | 431,800 | — | — |
| 2007-09-24 | $26.40 | $26.40 | 332,900 | — | — |
| 2007-09-21 | $26.66 | $26.66 | 687,300 | — | — |
| 2007-09-20 | $26.26 | $26.26 | 620,500 | — | — |
| 2007-09-19 | $26.16 | $26.16 | 689,100 | — | — |
| 2007-09-18 | $25.33 | $25.33 | 1,005,500 | — | — |
| 2007-09-17 | $24.45 | $24.45 | 594,000 | — | — |
| 2007-09-14 | $24.71 | $24.71 | 453,200 | — | — |
| 2007-09-13 | $24.61 | $24.61 | 438,900 | — | — |
| 2007-09-12 | $24.53 | $24.53 | 574,900 | — | — |
| 2007-09-11 | $24.98 | $24.98 | 632,200 | — | — |
| 2007-09-10 | $24.63 | $24.63 | 562,500 | — | — |
| 2007-09-07 | $25.19 | $25.19 | 493,700 | — | — |
| 2007-09-06 | $25.73 | $25.73 | 595,200 | — | — |
| 2007-09-05 | $26.32 | $26.32 | 688,800 | — | — |
| 2007-09-04 | $26.99 | $26.99 | 632,500 | — | — |
| 2007-08-31 | $26.84 | $26.84 | 891,100 | — | — |
| 2007-08-30 | $27.33 | $27.33 | 314,200 | — | — |
| 2007-08-29 | $27.49 | $27.49 | 380,600 | — | — |
| 2007-08-28 | $26.95 | $26.95 | 344,000 | — | — |
| 2007-08-27 | $27.82 | $27.82 | 355,200 | — | — |
| 2007-08-24 | $27.81 | $27.81 | 623,700 | — | — |
| 2007-08-23 | $27.61 | $27.61 | 612,600 | — | — |
| 2007-08-22 | $28.03 | $28.03 | 386,800 | — | — |
| 2007-08-21 | $27.70 | $27.70 | 390,900 | — | — |
| 2007-08-20 | $27.73 | $27.73 | 537,400 | — | — |
| 2007-08-17 | $27.97 | $27.97 | 1,118,000 | — | — |
| 2007-08-16 | $29.13 | $29.13 | 908,900 | — | — |
| 2007-08-15 | $28.25 | $28.25 | 558,600 | — | — |
| 2007-08-14 | $28.86 | $28.86 | 579,700 | — | — |
| 2007-08-13 | $28.79 | $28.79 | 933,600 | — | — |
| 2007-08-10 | $29.85 | $29.85 | 1,823,000 | — | — |
| 2007-08-09 | $31.65 | $31.65 | 2,229,600 | — | — |
| 2007-08-08 | $31.64 | $31.64 | 2,019,000 | — | — |
| 2007-08-07 | $31.09 | $31.09 | 1,245,800 | — | — |
| 2007-08-06 | $29.41 | $29.41 | 910,900 | — | — |
| 2007-08-03 | $27.14 | $27.14 | 545,500 | — | — |
| 2007-08-02 | $27.57 | $27.57 | 450,100 | — | — |
| 2007-08-01 | $27.10 | $27.10 | 684,200 | — | — |
| 2007-07-31 | $27.23 | $27.23 | 565,700 | — | — |
| 2007-07-30 | $27.44 | $27.44 | 724,300 | — | — |
| 2007-07-27 | $27.32 | $27.32 | 790,000 | — | — |
| 2007-07-26 | $27.17 | $27.17 | 729,900 | — | — |
| 2007-07-25 | $28.21 | $28.21 | 836,400 | — | — |
| 2007-07-24 | $28.40 | $28.40 | 885,600 | — | — |
| 2007-07-23 | $29.00 | $29.00 | 1,013,200 | — | — |
| 2007-07-20 | $28.44 | $28.44 | 762,700 | — | — |
| 2007-07-19 | $28.57 | $28.57 | 670,700 | — | — |
| 2007-07-18 | $27.60 | $27.60 | 391,900 | — | — |
| 2007-07-17 | $27.39 | $27.39 | 545,500 | — | — |
| 2007-07-16 | $27.80 | $27.80 | 443,400 | — | — |
| 2007-07-13 | $27.76 | $27.76 | 218,500 | — | — |
| 2007-07-12 | $27.60 | $27.60 | 569,900 | — | — |
| 2007-07-11 | $26.44 | $26.44 | 511,600 | — | — |
| 2007-07-10 | $26.50 | $26.50 | 328,300 | — | — |
| 2007-07-09 | $27.22 | $27.22 | 590,700 | — | — |
| 2007-07-06 | $27.06 | $27.06 | 329,800 | — | — |
| 2007-07-05 | $27.33 | $27.33 | 349,500 | — | — |
| 2007-07-03 | $27.58 | $27.58 | 240,300 | — | — |
| 2007-07-02 | $27.53 | $27.53 | 1,532,700 | — | — |
| 2007-06-29 | $26.58 | $26.58 | 392,000 | — | — |
| 2007-06-28 | $26.76 | $26.76 | 475,500 | — | — |
| 2007-06-27 | $27.13 | $27.13 | 432,900 | — | — |
| 2007-06-26 | $26.62 | $26.62 | 523,400 | — | — |
| 2007-06-25 | $27.23 | $27.23 | 398,400 | — | — |
| 2007-06-22 | $27.31 | $27.31 | 477,700 | — | — |
| 2007-06-21 | $27.42 | $27.42 | 579,600 | — | — |
| 2007-06-20 | $27.51 | $27.51 | 800,700 | — | — |
| 2007-06-19 | $28.22 | $28.22 | 436,600 | — | — |
| 2007-06-18 | $28.54 | $28.54 | 545,000 | — | — |
| 2007-06-15 | $28.40 | $28.40 | 647,700 | — | — |
| 2007-06-14 | $28.40 | $28.40 | 466,000 | — | — |
| 2007-06-13 | $28.31 | $28.31 | 528,800 | — | — |
| 2007-06-12 | $27.71 | $27.71 | 905,400 | — | — |
| 2007-06-11 | $28.61 | $28.61 | 547,400 | — | — |
| 2007-06-08 | $28.93 | $28.93 | 454,300 | — | — |
| 2007-06-07 | $28.60 | $28.60 | 951,100 | — | — |
| 2007-06-06 | $28.57 | $28.57 | 927,700 | — | — |
| 2007-06-05 | $29.03 | $29.03 | 1,042,800 | — | — |
| 2007-06-04 | $28.93 | $28.93 | 928,900 | — | — |
| 2007-06-01 | $28.20 | $28.20 | 945,100 | — | — |
| 2007-05-31 | $27.37 | $27.37 | 912,400 | — | — |
| 2007-05-30 | $27.01 | $27.01 | 558,200 | — | — |
| 2007-05-29 | $26.90 | $26.90 | 558,500 | — | — |
| 2007-05-25 | $27.31 | $27.31 | 888,900 | — | — |
| 2007-05-24 | $26.61 | $26.61 | 1,340,400 | — | — |
| 2007-05-23 | $27.10 | $27.10 | 1,676,700 | — | — |
| 2007-05-22 | $27.34 | $27.34 | 3,807,700 | — | — |
| 2007-05-21 | $30.58 | $30.58 | 564,900 | — | — |
| 2007-05-18 | $29.99 | $29.99 | 470,800 | — | — |
| 2007-05-17 | $29.39 | $29.39 | 320,000 | — | — |
| 2007-05-16 | $29.48 | $29.48 | 536,400 | — | — |
| 2007-05-15 | $29.50 | $29.50 | 466,800 | — | — |
| 2007-05-14 | $29.97 | $29.97 | 336,900 | — | — |
| 2007-05-11 | $30.09 | $30.09 | 414,600 | — | — |
| 2007-05-10 | $29.71 | $29.71 | 451,900 | — | — |
| 2007-05-09 | $30.66 | $30.66 | 179,000 | — | — |
| 2007-05-08 | $30.72 | $30.72 | 242,900 | — | — |
| 2007-05-07 | $30.99 | $30.99 | 268,100 | — | — |
| 2007-05-04 | $31.08 | $31.08 | 435,800 | — | — |
| 2007-05-03 | $31.53 | $31.53 | 229,000 | — | — |
| 2007-05-02 | $31.68 | $31.68 | 373,100 | — | — |
| 2007-05-01 | $31.33 | $31.33 | 354,400 | — | — |
| 2007-04-30 | $31.19 | $31.19 | 345,800 | — | — |
| 2007-04-27 | $31.19 | $31.19 | 225,500 | — | — |
| 2007-04-26 | $31.55 | $31.55 | 336,800 | — | — |
| 2007-04-25 | $31.28 | $31.28 | 363,500 | — | — |
| 2007-04-24 | $30.95 | $30.95 | 460,300 | — | — |
| 2007-04-23 | $30.48 | $30.48 | 280,100 | — | — |
| 2007-04-20 | $30.50 | $30.50 | 333,200 | — | — |
| 2007-04-19 | $30.36 | $30.36 | 272,600 | — | — |
| 2007-04-18 | $30.80 | $30.80 | 272,900 | — | — |
| 2007-04-17 | $31.40 | $31.40 | 414,800 | — | — |
| 2007-04-16 | $31.14 | $31.14 | 240,900 | — | — |
| 2007-04-13 | $30.51 | $30.51 | 515,000 | — | — |
| 2007-04-12 | $30.26 | $30.26 | 210,100 | — | — |
| 2007-04-11 | $30.04 | $30.04 | 342,000 | — | — |
| 2007-04-10 | $30.20 | $30.20 | 297,100 | — | — |
| 2007-04-09 | $29.76 | $29.76 | 191,700 | — | — |
| 2007-04-05 | $29.92 | $29.92 | 240,900 | — | — |
| 2007-04-04 | $29.88 | $29.88 | 414,800 | — | — |
| 2007-04-03 | $30.20 | $30.20 | 527,400 | — | — |
| 2007-04-02 | $30.50 | $30.50 | 342,000 | — | — |
| 2007-03-30 | $30.64 | $30.64 | 295,900 | — | — |
| 2007-03-29 | $30.60 | $30.60 | 203,800 | — | — |
| 2007-03-28 | $30.84 | $30.84 | 355,500 | — | — |
| 2007-03-27 | $31.30 | $31.30 | 359,900 | — | — |
| 2007-03-26 | $31.73 | $31.73 | 521,100 | — | — |
| 2007-03-23 | $31.52 | $31.52 | 301,200 | — | — |
| 2007-03-22 | $31.49 | $31.49 | 475,800 | — | — |
| 2007-03-21 | $31.11 | $31.11 | 480,500 | — | — |
| 2007-03-20 | $30.74 | $30.74 | 343,500 | — | — |
| 2007-03-19 | $30.71 | $30.71 | 564,500 | — | — |
| 2007-03-16 | $30.17 | $30.17 | 654,200 | — | — |
| 2007-03-15 | $30.21 | $30.21 | 462,200 | — | — |
| 2007-03-14 | $30.00 | $30.00 | 805,600 | — | — |
| 2007-03-13 | $29.10 | $29.10 | 821,800 | — | — |
| 2007-03-12 | $30.07 | $30.07 | 1,210,800 | — | — |
| 2007-03-09 | $28.77 | $28.77 | 201,700 | — | — |
| 2007-03-08 | $28.71 | $28.71 | 392,300 | — | — |
| 2007-03-07 | $28.68 | $28.68 | 502,200 | — | — |
| 2007-03-06 | $28.92 | $28.92 | 546,100 | — | — |
| 2007-03-05 | $28.18 | $28.18 | 753,700 | — | — |
| 2007-03-02 | $28.96 | $28.96 | 552,200 | — | — |
| 2007-03-01 | $29.37 | $29.37 | 687,700 | — | — |
| 2007-02-28 | $29.78 | $29.78 | 949,300 | — | — |
| 2007-02-27 | $29.65 | $29.65 | 598,200 | — | — |
| 2007-02-26 | $30.57 | $30.57 | 689,100 | — | — |
| 2007-02-23 | $31.59 | $31.59 | 1,454,700 | — | — |
| 2007-02-22 | $30.60 | $30.60 | 2,836,800 | — | — |
| 2007-02-21 | $33.28 | $33.28 | 545,300 | — | — |
| 2007-02-20 | $33.47 | $33.47 | 741,400 | — | — |
| 2007-02-16 | $34.87 | $34.87 | 394,100 | — | — |
| 2007-02-15 | $34.69 | $34.69 | 412,200 | — | — |
| 2007-02-14 | $34.35 | $34.35 | 349,300 | — | — |
| 2007-02-13 | $34.40 | $34.40 | 528,300 | — | — |
| 2007-02-12 | $33.75 | $33.75 | 509,800 | — | — |
| 2007-02-09 | $33.16 | $33.16 | 357,100 | — | — |
| 2007-02-08 | $33.26 | $33.26 | 473,600 | — | — |
| 2007-02-07 | $33.54 | $33.54 | 424,300 | — | — |
| 2007-02-06 | $32.88 | $32.88 | 482,700 | — | — |
| 2007-02-05 | $32.66 | $32.66 | 572,500 | — | — |
| 2007-02-02 | $33.06 | $33.06 | 319,300 | — | — |
| 2007-02-01 | $33.19 | $33.19 | 428,500 | — | — |
| 2007-01-31 | $33.04 | $33.04 | 567,900 | — | — |
| 2007-01-30 | $33.51 | $33.51 | 338,600 | — | — |
| 2007-01-29 | $33.85 | $33.85 | 255,800 | — | — |
| 2007-01-26 | $33.82 | $33.82 | 289,800 | — | — |
| 2007-01-25 | $33.73 | $33.73 | 664,300 | — | — |
| 2007-01-24 | $34.05 | $34.05 | 495,000 | — | — |
| 2007-01-23 | $34.07 | $34.07 | 331,800 | — | — |
| 2007-01-22 | $34.25 | $34.25 | 281,200 | — | — |
| 2007-01-19 | $34.64 | $34.64 | 251,400 | — | — |
| 2007-01-18 | $34.37 | $34.37 | 241,900 | — | — |
| 2007-01-17 | $34.96 | $34.96 | 292,300 | — | — |
| 2007-01-16 | $35.20 | $35.20 | 160,100 | — | — |
| 2007-01-12 | $35.34 | $35.34 | 268,700 | — | — |
| 2007-01-11 | $35.84 | $35.84 | 254,700 | — | — |
| 2007-01-10 | $35.17 | $35.17 | 289,900 | — | — |
| 2007-01-09 | $35.15 | $35.15 | 375,700 | — | — |
| 2007-01-08 | $35.20 | $35.20 | 283,900 | — | — |
| 2007-01-05 | $35.48 | $35.48 | 606,300 | — | — |
| 2007-01-04 | $35.56 | $35.56 | 425,300 | — | — |
| 2007-01-03 | $35.90 | $35.90 | 301,800 | — | — |