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
- 1999-03-08 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 | $29.72 | $32.83 | 1,800 | — | — |
| 2007-12-28 | $30.00 | $33.14 | 1,200 | — | — |
| 2007-12-27 | $29.99 | $33.13 | 2,500 | — | — |
| 2007-12-26 | $29.82 | $32.94 | 2,800 | — | — |
| 2007-12-24 | $29.75 | $32.86 | 1,200 | — | — |
| 2007-12-21 | $29.99 | $33.13 | 2,800 | — | — |
| 2007-12-20 | $29.50 | $32.58 | 2,300 | — | — |
| 2007-12-19 | $29.77 | $32.88 | 3,600 | — | — |
| 2007-12-18 | $29.60 | $32.69 | 300 | — | — |
| 2007-12-17 | $29.79 | $32.90 | 4,200 | — | — |
| 2007-12-14 | $30.00 | $33.14 | 4,500 | — | — |
| 2007-12-13 | $29.60 | $32.69 | 800 | — | — |
| 2007-12-12 | $29.84 | $32.96 | 3,900 | — | — |
| 2007-12-11 | $29.80 | $32.67 | 1,500 | — | — |
| 2007-12-10 | $30.00 | $32.89 | 3,100 | — | — |
| 2007-12-07 | $30.05 | $32.94 | 700 | — | — |
| 2007-12-06 | $30.15 | $33.05 | 2,400 | — | — |
| 2007-12-05 | $30.00 | $32.89 | 300 | — | — |
| 2007-12-04 | $29.60 | $32.45 | 1,700 | — | — |
| 2007-12-03 | $29.86 | $32.73 | 2,000 | — | — |
| 2007-11-30 | $30.20 | $33.11 | 4,100 | — | — |
| 2007-11-29 | $30.39 | $33.31 | 8,600 | — | — |
| 2007-11-28 | $30.36 | $33.28 | 1,700 | — | — |
| 2007-11-27 | $30.60 | $33.54 | 900 | — | — |
| 2007-11-26 | $30.20 | $33.11 | 1,400 | — | — |
| 2007-11-23 | $30.11 | $33.01 | 0 | — | — |
| 2007-11-21 | $30.11 | $33.01 | 0 | — | — |
| 2007-11-20 | $30.11 | $33.01 | 700 | — | — |
| 2007-11-19 | $30.63 | $33.58 | 300 | — | — |
| 2007-11-16 | $30.00 | $32.89 | 1,400 | — | — |
| 2007-11-15 | $30.27 | $33.18 | 500 | — | — |
| 2007-11-14 | $30.00 | $32.89 | 300 | — | — |
| 2007-11-13 | $30.04 | $32.93 | 900 | — | — |
| 2007-11-12 | $30.24 | $33.15 | 4,500 | — | — |
| 2007-11-09 | $30.03 | $32.92 | 2,200 | — | — |
| 2007-11-08 | $29.89 | $32.77 | 15,200 | — | — |
| 2007-11-07 | $30.20 | $33.11 | 12,800 | — | — |
| 2007-11-06 | $31.00 | $33.98 | 2,200 | — | — |
| 2007-11-05 | $31.48 | $34.51 | 3,500 | — | — |
| 2007-11-02 | $31.50 | $34.53 | 1,400 | — | — |
| 2007-11-01 | $31.50 | $34.53 | 4,900 | — | — |
| 2007-10-31 | $31.35 | $34.37 | 3,000 | — | — |
| 2007-10-30 | $31.54 | $34.57 | 1,200 | — | — |
| 2007-10-29 | $31.59 | $34.63 | 900 | — | — |
| 2007-10-26 | $31.50 | $34.53 | 11,600 | — | — |
| 2007-10-25 | $31.50 | $34.53 | 0 | — | — |
| 2007-10-24 | $31.50 | $34.53 | 2,200 | — | — |
| 2007-10-23 | $31.41 | $34.43 | 3,500 | — | — |
| 2007-10-22 | $31.65 | $34.70 | 800 | — | — |
| 2007-10-19 | $31.50 | $34.53 | 1,300 | — | — |
| 2007-10-18 | $31.41 | $34.43 | 900 | — | — |
| 2007-10-17 | $31.53 | $34.56 | 2,200 | — | — |
| 2007-10-16 | $31.53 | $34.56 | 500 | — | — |
| 2007-10-15 | $31.63 | $34.67 | 3,000 | — | — |
| 2007-10-12 | $31.73 | $34.78 | 1,900 | — | — |
| 2007-10-11 | $31.76 | $34.82 | 0 | — | — |
| 2007-10-10 | $31.76 | $34.82 | 1,000 | — | — |
| 2007-10-09 | $31.50 | $34.53 | 2,400 | — | — |
| 2007-10-08 | $31.61 | $34.65 | 2,300 | — | — |
| 2007-10-05 | $31.60 | $34.64 | 1,200 | — | — |
| 2007-10-04 | $31.64 | $34.68 | 3,600 | — | — |
| 2007-10-03 | $31.50 | $34.53 | 800 | — | — |
| 2007-10-02 | $31.38 | $34.40 | 1,400 | — | — |
| 2007-10-01 | $31.50 | $34.53 | 600 | — | — |
| 2007-09-28 | $31.39 | $34.41 | 2,600 | — | — |
| 2007-09-27 | $31.53 | $34.56 | 2,300 | — | — |
| 2007-09-26 | $31.54 | $34.57 | 7,000 | — | — |
| 2007-09-25 | $31.87 | $34.94 | 0 | — | — |
| 2007-09-24 | $31.87 | $34.94 | 1,900 | — | — |
| 2007-09-21 | $31.69 | $34.74 | 2,900 | — | — |
| 2007-09-20 | $32.25 | $35.35 | 500 | — | — |
| 2007-09-19 | $32.04 | $35.12 | 12,100 | — | — |
| 2007-09-18 | $31.40 | $34.42 | 1,500 | — | — |
| 2007-09-17 | $31.60 | $34.64 | 4,600 | — | — |
| 2007-09-14 | $31.24 | $34.25 | 1,800 | — | — |
| 2007-09-13 | $31.65 | $34.70 | 2,600 | — | — |
| 2007-09-12 | $31.49 | $34.52 | 1,100 | — | — |
| 2007-09-11 | $31.65 | $34.45 | 1,400 | — | — |
| 2007-09-10 | $31.56 | $34.36 | 1,300 | — | — |
| 2007-09-07 | $31.39 | $34.17 | 1,600 | — | — |
| 2007-09-06 | $31.69 | $34.50 | 1,300 | — | — |
| 2007-09-05 | $31.35 | $34.13 | 2,800 | — | — |
| 2007-09-04 | $31.50 | $34.29 | 1,500 | — | — |
| 2007-08-31 | $31.58 | $34.38 | 200 | — | — |
| 2007-08-30 | $31.53 | $34.32 | 200 | — | — |
| 2007-08-29 | $31.60 | $34.40 | 2,000 | — | — |
| 2007-08-28 | $31.38 | $34.16 | 5,400 | — | — |
| 2007-08-27 | $31.69 | $34.50 | 0 | — | — |
| 2007-08-24 | $31.69 | $34.50 | 600 | — | — |
| 2007-08-23 | $31.98 | $34.81 | 1,600 | — | — |
| 2007-08-22 | $31.98 | $34.81 | 2,400 | — | — |
| 2007-08-21 | $31.54 | $34.33 | 8,500 | — | — |
| 2007-08-20 | $31.34 | $34.12 | 2,200 | — | — |
| 2007-08-17 | $31.49 | $34.28 | 3,300 | — | — |
| 2007-08-16 | $30.78 | $33.51 | 1,000 | — | — |
| 2007-08-15 | $31.48 | $34.27 | 7,200 | — | — |
| 2007-08-14 | $31.45 | $34.24 | 2,400 | — | — |
| 2007-08-13 | $31.50 | $34.29 | 6,900 | — | — |
| 2007-08-10 | $31.53 | $34.32 | 10,900 | — | — |
| 2007-08-09 | $31.69 | $34.50 | 7,600 | — | — |
| 2007-08-08 | $31.27 | $34.04 | 9,700 | — | — |
| 2007-08-07 | $30.01 | $32.67 | 1,200 | — | — |
| 2007-08-06 | $30.09 | $32.76 | 400 | — | — |
| 2007-08-03 | $29.94 | $32.59 | 300 | — | — |
| 2007-08-02 | $30.50 | $33.20 | 200 | — | — |
| 2007-08-01 | $30.48 | $33.18 | 3,500 | — | — |
| 2007-07-31 | $30.25 | $32.93 | 600 | — | — |
| 2007-07-30 | $30.45 | $33.15 | 1,100 | — | — |
| 2007-07-27 | $30.19 | $32.86 | 1,200 | — | — |
| 2007-07-26 | $30.20 | $32.88 | 2,400 | — | — |
| 2007-07-25 | $30.20 | $32.88 | 400 | — | — |
| 2007-07-24 | $30.00 | $32.66 | 2,400 | — | — |
| 2007-07-23 | $29.63 | $32.26 | 4,200 | — | — |
| 2007-07-20 | $30.00 | $32.66 | 8,200 | — | — |
| 2007-07-19 | $29.98 | $32.64 | 3,800 | — | — |
| 2007-07-18 | $30.15 | $32.82 | 6,100 | — | — |
| 2007-07-17 | $30.13 | $32.80 | 6,600 | — | — |
| 2007-07-16 | $30.18 | $32.85 | 1,700 | — | — |
| 2007-07-13 | $29.99 | $32.65 | 13,600 | — | — |
| 2007-07-12 | $30.54 | $33.25 | 5,300 | — | — |
| 2007-07-11 | $30.65 | $33.37 | 0 | — | — |
| 2007-07-10 | $30.65 | $33.37 | 3,500 | — | — |
| 2007-07-09 | $31.05 | $33.80 | 5,100 | — | — |
| 2007-07-06 | $31.36 | $34.14 | 1,800 | — | — |
| 2007-07-05 | $31.50 | $34.29 | 5,600 | — | — |
| 2007-07-03 | $31.96 | $34.79 | 900 | — | — |
| 2007-07-02 | $32.34 | $35.21 | 3,000 | — | — |
| 2007-06-29 | $31.75 | $34.56 | 2,100 | — | — |
| 2007-06-28 | $31.12 | $33.88 | 700 | — | — |
| 2007-06-27 | $30.77 | $33.50 | 1,300 | — | — |
| 2007-06-26 | $30.45 | $33.15 | 4,700 | — | — |
| 2007-06-25 | $30.11 | $32.78 | 1,700 | — | — |
| 2007-06-22 | $30.21 | $32.89 | 1,400 | — | — |
| 2007-06-21 | $30.20 | $32.88 | 6,800 | — | — |
| 2007-06-20 | $30.05 | $32.71 | 2,000 | — | — |
| 2007-06-19 | $30.18 | $32.85 | 1,800 | — | — |
| 2007-06-18 | $30.10 | $32.77 | 3,500 | — | — |
| 2007-06-15 | $30.00 | $32.66 | 1,800 | — | — |
| 2007-06-14 | $30.23 | $32.91 | 1,500 | — | — |
| 2007-06-13 | $30.01 | $32.67 | 2,800 | — | — |
| 2007-06-12 | $30.20 | $32.64 | 23,700 | — | — |
| 2007-06-11 | $31.68 | $34.24 | 500 | — | — |
| 2007-06-08 | $31.92 | $34.49 | 100 | — | — |
| 2007-06-07 | $32.05 | $34.64 | 200 | — | — |
| 2007-06-06 | $31.90 | $34.47 | 1,200 | — | — |
| 2007-06-05 | $31.61 | $34.16 | 1,900 | — | — |
| 2007-06-04 | $31.93 | $34.51 | 1,000 | — | — |
| 2007-06-01 | $32.20 | $34.80 | 200 | — | — |
| 2007-05-31 | $31.71 | $34.27 | 2,900 | — | — |
| 2007-05-30 | $31.96 | $34.54 | 800 | — | — |
| 2007-05-29 | $32.25 | $34.85 | 1,100 | — | — |
| 2007-05-25 | $32.00 | $34.58 | 1,500 | — | — |
| 2007-05-24 | $31.92 | $34.49 | 1,800 | — | — |
| 2007-05-23 | $31.91 | $34.48 | 2,900 | — | — |
| 2007-05-22 | $31.60 | $34.15 | 2,200 | — | — |
| 2007-05-21 | $31.46 | $34.00 | 7,700 | — | — |
| 2007-05-18 | $31.19 | $33.71 | 200 | — | — |
| 2007-05-17 | $30.97 | $33.47 | 2,700 | — | — |
| 2007-05-16 | $31.19 | $33.71 | 300 | — | — |
| 2007-05-15 | $31.00 | $33.50 | 1,500 | — | — |
| 2007-05-14 | $31.49 | $34.03 | 600 | — | — |
| 2007-05-11 | $31.33 | $33.86 | 1,000 | — | — |
| 2007-05-10 | $31.29 | $33.81 | 1,700 | — | — |
| 2007-05-09 | $31.49 | $34.03 | 4,400 | — | — |
| 2007-05-08 | $31.73 | $34.29 | 1,700 | — | — |
| 2007-05-07 | $31.97 | $34.55 | 4,400 | — | — |
| 2007-05-04 | $31.43 | $33.97 | 2,700 | — | — |
| 2007-05-03 | $31.74 | $34.30 | 1,800 | — | — |
| 2007-05-02 | $30.31 | $32.75 | 21,700 | — | — |
| 2007-05-01 | $30.93 | $33.42 | 41,300 | — | — |
| 2007-04-30 | $32.57 | $35.20 | 6,800 | — | — |
| 2007-04-27 | $32.80 | $35.45 | 1,300 | — | — |
| 2007-04-26 | $32.88 | $35.53 | 4,700 | — | — |
| 2007-04-25 | $32.95 | $35.61 | 2,100 | — | — |
| 2007-04-24 | $33.03 | $35.69 | 3,300 | — | — |
| 2007-04-23 | $33.10 | $35.77 | 1,400 | — | — |
| 2007-04-20 | $33.12 | $35.79 | 2,300 | — | — |
| 2007-04-19 | $32.86 | $35.51 | 1,800 | — | — |
| 2007-04-18 | $33.00 | $35.66 | 4,100 | — | — |
| 2007-04-17 | $32.73 | $35.37 | 2,900 | — | — |
| 2007-04-16 | $32.64 | $35.27 | 3,600 | — | — |
| 2007-04-13 | $32.65 | $35.28 | 2,700 | — | — |
| 2007-04-12 | $32.50 | $35.12 | 900 | — | — |
| 2007-04-11 | $32.60 | $35.23 | 800 | — | — |
| 2007-04-10 | $32.64 | $35.27 | 3,400 | — | — |
| 2007-04-09 | $32.38 | $34.99 | 2,700 | — | — |
| 2007-04-05 | $32.15 | $34.74 | 3,100 | — | — |
| 2007-04-04 | $32.48 | $35.10 | 9,000 | — | — |
| 2007-04-03 | $33.22 | $35.90 | 6,800 | — | — |
| 2007-04-02 | $33.64 | $36.35 | 15,600 | — | — |
| 2007-03-30 | $34.08 | $36.83 | 1,100 | — | — |
| 2007-03-29 | $34.42 | $37.20 | 1,200 | — | — |
| 2007-03-28 | $34.29 | $37.06 | 2,200 | — | — |
| 2007-03-27 | $34.42 | $37.20 | 1,400 | — | — |
| 2007-03-26 | $34.12 | $36.87 | 2,400 | — | — |
| 2007-03-23 | $34.49 | $37.27 | 700 | — | — |
| 2007-03-22 | $34.07 | $36.82 | 1,100 | — | — |
| 2007-03-21 | $34.37 | $37.14 | 5,300 | — | — |
| 2007-03-20 | $34.24 | $37.00 | 2,100 | — | — |
| 2007-03-19 | $34.34 | $37.11 | 1,800 | — | — |
| 2007-03-16 | $34.30 | $37.07 | 1,200 | — | — |
| 2007-03-15 | $34.30 | $37.07 | 500 | — | — |
| 2007-03-14 | $34.14 | $36.89 | 2,000 | — | — |
| 2007-03-13 | $34.34 | $37.11 | 1,500 | — | — |
| 2007-03-12 | $34.24 | $36.76 | 1,000 | — | — |
| 2007-03-09 | $34.59 | $37.14 | 200 | — | — |
| 2007-03-08 | $34.49 | $37.03 | 600 | — | — |
| 2007-03-07 | $34.49 | $37.03 | 5,100 | — | — |
| 2007-03-06 | $34.59 | $37.14 | 1,300 | — | — |
| 2007-03-05 | $34.44 | $36.98 | 1,200 | — | — |
| 2007-03-02 | $34.59 | $37.14 | 1,800 | — | — |
| 2007-03-01 | $34.59 | $37.14 | 500 | — | — |
| 2007-02-28 | $34.50 | $37.04 | 2,800 | — | — |
| 2007-02-27 | $34.21 | $36.73 | 1,200 | — | — |
| 2007-02-26 | $34.40 | $36.94 | 1,900 | — | — |
| 2007-02-23 | $34.43 | $36.97 | 1,200 | — | — |
| 2007-02-22 | $34.38 | $36.91 | 2,500 | — | — |
| 2007-02-21 | $34.10 | $36.61 | 4,700 | — | — |
| 2007-02-20 | $34.37 | $36.90 | 1,500 | — | — |
| 2007-02-16 | $34.59 | $37.14 | 2,100 | — | — |
| 2007-02-15 | $34.32 | $36.85 | 3,100 | — | — |
| 2007-02-14 | $34.14 | $36.66 | 1,900 | — | — |
| 2007-02-13 | $34.24 | $36.76 | 6,800 | — | — |
| 2007-02-12 | $34.17 | $36.69 | 3,100 | — | — |
| 2007-02-09 | $34.36 | $36.89 | 3,200 | — | — |
| 2007-02-08 | $34.39 | $36.93 | 200 | — | — |
| 2007-02-07 | $34.36 | $36.89 | 400 | — | — |
| 2007-02-06 | $34.17 | $36.69 | 400 | — | — |
| 2007-02-05 | $34.15 | $36.67 | 1,100 | — | — |
| 2007-02-02 | $34.02 | $36.53 | 2,700 | — | — |
| 2007-02-01 | $34.00 | $36.51 | 4,400 | — | — |
| 2007-01-31 | $33.97 | $36.47 | 2,400 | — | — |
| 2007-01-30 | $33.96 | $36.46 | 3,900 | — | — |
| 2007-01-29 | $33.50 | $35.97 | 9,800 | — | — |
| 2007-01-26 | $33.60 | $36.08 | 14,300 | — | — |
| 2007-01-25 | $33.41 | $35.87 | 15,100 | — | — |
| 2007-01-24 | $32.60 | $35.00 | 5,900 | — | — |
| 2007-01-23 | $32.50 | $34.90 | 19,500 | — | — |
| 2007-01-22 | $32.02 | $34.38 | 1,700 | — | — |
| 2007-01-19 | $31.99 | $34.35 | 5,600 | — | — |
| 2007-01-18 | $32.35 | $34.73 | 1,100 | — | — |
| 2007-01-17 | $31.92 | $34.27 | 4,800 | — | — |
| 2007-01-16 | $31.85 | $34.20 | 8,000 | — | — |
| 2007-01-12 | $31.98 | $34.34 | 2,900 | — | — |
| 2007-01-11 | $31.97 | $34.33 | 21,300 | — | — |
| 2007-01-10 | $32.44 | $34.83 | 2,600 | — | — |
| 2007-01-09 | $32.25 | $34.63 | 3,400 | — | — |
| 2007-01-08 | $32.50 | $34.90 | 2,200 | — | — |
| 2007-01-05 | $32.75 | $35.16 | 11,300 | — | — |
| 2007-01-04 | $33.05 | $35.49 | 1,700 | — | — |
| 2007-01-03 | $33.00 | $35.43 | 4,100 | — | — |