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
- 1998-11-16 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 | $25.45 | $58.20 | 76,600 | — | — |
| 2007-12-28 | $25.63 | $58.61 | 80,000 | — | — |
| 2007-12-27 | $25.77 | $58.93 | 51,800 | — | — |
| 2007-12-26 | $26.16 | $59.82 | 158,900 | — | — |
| 2007-12-24 | $26.59 | $60.80 | 34,900 | — | — |
| 2007-12-21 | $26.16 | $59.82 | 108,000 | — | — |
| 2007-12-20 | $25.59 | $58.52 | 97,600 | — | — |
| 2007-12-19 | $26.00 | $59.46 | 55,400 | — | — |
| 2007-12-18 | $26.07 | $59.62 | 109,800 | — | — |
| 2007-12-17 | $25.45 | $58.20 | 173,000 | — | — |
| 2007-12-14 | $26.77 | $61.22 | 112,800 | — | — |
| 2007-12-13 | $27.20 | $62.20 | 104,600 | — | — |
| 2007-12-12 | $27.72 | $63.39 | 150,500 | — | — |
| 2007-12-11 | $27.72 | $63.39 | 91,600 | — | — |
| 2007-12-10 | $28.01 | $64.05 | 104,200 | — | — |
| 2007-12-07 | $28.18 | $64.44 | 98,200 | — | — |
| 2007-12-06 | $28.80 | $65.86 | 273,900 | — | — |
| 2007-12-05 | $28.85 | $65.97 | 353,100 | — | — |
| 2007-12-04 | $26.96 | $61.65 | 204,100 | — | — |
| 2007-12-03 | $26.92 | $61.56 | 85,100 | — | — |
| 2007-11-30 | $26.27 | $60.07 | 203,600 | — | — |
| 2007-11-29 | $26.90 | $61.51 | 285,700 | — | — |
| 2007-11-28 | $26.87 | $61.44 | 184,900 | — | — |
| 2007-11-27 | $26.27 | $60.07 | 108,700 | — | — |
| 2007-11-26 | $26.03 | $59.52 | 98,000 | — | — |
| 2007-11-23 | $27.46 | $62.79 | 27,400 | — | — |
| 2007-11-21 | $27.51 | $62.91 | 240,000 | — | — |
| 2007-11-20 | $28.00 | $64.03 | 65,400 | — | — |
| 2007-11-19 | $27.82 | $63.62 | 132,900 | — | — |
| 2007-11-16 | $28.93 | $66.16 | 121,800 | — | — |
| 2007-11-15 | $28.21 | $64.51 | 118,700 | — | — |
| 2007-11-14 | $28.10 | $64.26 | 228,400 | — | — |
| 2007-11-13 | $28.56 | $65.31 | 127,500 | — | — |
| 2007-11-12 | $28.75 | $60.94 | 176,300 | — | — |
| 2007-11-09 | $30.78 | $65.25 | 140,100 | — | — |
| 2007-11-08 | $30.73 | $65.14 | 168,700 | — | — |
| 2007-11-07 | $31.50 | $66.77 | 210,600 | — | — |
| 2007-11-06 | $33.86 | $71.78 | 56,600 | — | — |
| 2007-11-05 | $33.45 | $70.91 | 120,200 | — | — |
| 2007-11-02 | $32.13 | $68.11 | 106,200 | — | — |
| 2007-11-01 | $32.45 | $68.79 | 134,800 | — | — |
| 2007-10-31 | $34.22 | $72.54 | 63,600 | — | — |
| 2007-10-30 | $33.65 | $71.33 | 51,300 | — | — |
| 2007-10-29 | $33.60 | $71.23 | 64,500 | — | — |
| 2007-10-26 | $33.62 | $71.27 | 95,400 | — | — |
| 2007-10-25 | $33.39 | $70.78 | 79,600 | — | — |
| 2007-10-24 | $33.74 | $71.52 | 53,300 | — | — |
| 2007-10-23 | $33.22 | $70.42 | 61,000 | — | — |
| 2007-10-22 | $32.07 | $67.98 | 79,900 | — | — |
| 2007-10-19 | $31.81 | $67.43 | 106,000 | — | — |
| 2007-10-18 | $33.05 | $70.06 | 111,500 | — | — |
| 2007-10-17 | $32.96 | $69.87 | 180,200 | — | — |
| 2007-10-16 | $33.02 | $70.00 | 93,600 | — | — |
| 2007-10-15 | $33.77 | $71.59 | 143,000 | — | — |
| 2007-10-12 | $34.59 | $73.32 | 33,600 | — | — |
| 2007-10-11 | $34.10 | $72.28 | 106,700 | — | — |
| 2007-10-10 | $34.12 | $72.33 | 117,500 | — | — |
| 2007-10-09 | $35.16 | $74.53 | 124,500 | — | — |
| 2007-10-08 | $33.49 | $70.99 | 80,500 | — | — |
| 2007-10-05 | $33.30 | $70.59 | 115,500 | — | — |
| 2007-10-04 | $32.48 | $68.85 | 93,100 | — | — |
| 2007-10-03 | $31.64 | $67.07 | 78,000 | — | — |
| 2007-10-02 | $32.58 | $69.06 | 108,300 | — | — |
| 2007-10-01 | $32.68 | $69.27 | 106,500 | — | — |
| 2007-09-28 | $32.45 | $68.79 | 117,900 | — | — |
| 2007-09-27 | $33.37 | $70.74 | 78,100 | — | — |
| 2007-09-26 | $33.23 | $70.44 | 51,900 | — | — |
| 2007-09-25 | $33.03 | $70.02 | 106,700 | — | — |
| 2007-09-24 | $32.83 | $69.59 | 59,300 | — | — |
| 2007-09-21 | $33.20 | $70.38 | 50,100 | — | — |
| 2007-09-20 | $33.16 | $70.29 | 89,300 | — | — |
| 2007-09-19 | $33.39 | $70.78 | 154,600 | — | — |
| 2007-09-18 | $33.83 | $71.71 | 100,100 | — | — |
| 2007-09-17 | $32.15 | $68.15 | 100,200 | — | — |
| 2007-09-14 | $32.80 | $69.53 | 57,400 | — | — |
| 2007-09-13 | $32.92 | $69.78 | 64,300 | — | — |
| 2007-09-12 | $32.20 | $68.26 | 92,600 | — | — |
| 2007-09-11 | $32.29 | $68.45 | 80,900 | — | — |
| 2007-09-10 | $31.02 | $65.76 | 202,700 | — | — |
| 2007-09-07 | $31.26 | $66.26 | 138,100 | — | — |
| 2007-09-06 | $32.50 | $68.89 | 51,400 | — | — |
| 2007-09-05 | $32.46 | $68.81 | 58,900 | — | — |
| 2007-09-04 | $33.20 | $70.38 | 87,500 | — | — |
| 2007-08-31 | $32.73 | $69.38 | 69,600 | — | — |
| 2007-08-30 | $31.77 | $67.35 | 129,000 | — | — |
| 2007-08-29 | $31.82 | $67.45 | 238,700 | — | — |
| 2007-08-28 | $30.10 | $63.81 | 408,500 | — | — |
| 2007-08-27 | $32.49 | $68.87 | 205,400 | — | — |
| 2007-08-24 | $32.59 | $69.08 | 472,100 | — | — |
| 2007-08-23 | $31.36 | $66.48 | 277,900 | — | — |
| 2007-08-22 | $29.56 | $62.66 | 166,500 | — | — |
| 2007-08-21 | $28.39 | $60.18 | 115,400 | — | — |
| 2007-08-20 | $27.15 | $57.55 | 97,100 | — | — |
| 2007-08-17 | $27.00 | $57.23 | 207,000 | — | — |
| 2007-08-16 | $26.71 | $56.62 | 350,400 | — | — |
| 2007-08-15 | $26.98 | $57.19 | 165,600 | — | — |
| 2007-08-14 | $27.87 | $59.08 | 216,300 | — | — |
| 2007-08-13 | $29.38 | $62.28 | 139,200 | — | — |
| 2007-08-10 | $29.11 | $61.71 | 265,200 | — | — |
| 2007-08-09 | $30.85 | $65.40 | 209,300 | — | — |
| 2007-08-08 | $32.80 | $69.53 | 160,100 | — | — |
| 2007-08-07 | $31.31 | $66.37 | 78,000 | — | — |
| 2007-08-06 | $31.04 | $65.80 | 310,400 | — | — |
| 2007-08-03 | $30.48 | $64.61 | 127,100 | — | — |
| 2007-08-02 | $31.70 | $67.20 | 85,900 | — | — |
| 2007-08-01 | $31.58 | $66.94 | 291,300 | — | — |
| 2007-07-31 | $31.60 | $66.99 | 127,800 | — | — |
| 2007-07-30 | $31.37 | $66.50 | 162,000 | — | — |
| 2007-07-27 | $29.82 | $63.21 | 389,100 | — | — |
| 2007-07-26 | $29.65 | $62.85 | 483,600 | — | — |
| 2007-07-25 | $31.95 | $67.73 | 366,200 | — | — |
| 2007-07-24 | $32.21 | $68.28 | 356,500 | — | — |
| 2007-07-23 | $35.21 | $74.64 | 303,900 | — | — |
| 2007-07-20 | $36.58 | $77.54 | 83,400 | — | — |
| 2007-07-19 | $37.15 | $78.75 | 93,900 | — | — |
| 2007-07-18 | $36.33 | $77.01 | 205,800 | — | — |
| 2007-07-17 | $36.91 | $78.24 | 159,500 | — | — |
| 2007-07-16 | $35.88 | $76.06 | 77,300 | — | — |
| 2007-07-13 | $36.10 | $76.52 | 55,000 | — | — |
| 2007-07-12 | $35.78 | $75.85 | 46,800 | — | — |
| 2007-07-11 | $35.21 | $74.64 | 50,600 | — | — |
| 2007-07-10 | $35.53 | $75.32 | 139,300 | — | — |
| 2007-07-09 | $34.97 | $74.13 | 108,600 | — | — |
| 2007-07-06 | $35.00 | $74.19 | 83,400 | — | — |
| 2007-07-05 | $34.02 | $72.12 | 127,800 | — | — |
| 2007-07-03 | $34.27 | $72.65 | 86,800 | — | — |
| 2007-07-02 | $32.80 | $69.53 | 84,200 | — | — |
| 2007-06-29 | $32.54 | $68.98 | 81,200 | — | — |
| 2007-06-28 | $32.56 | $69.02 | 141,900 | — | — |
| 2007-06-27 | $32.50 | $68.89 | 102,500 | — | — |
| 2007-06-26 | $32.24 | $68.34 | 93,000 | — | — |
| 2007-06-25 | $31.85 | $67.52 | 91,000 | — | — |
| 2007-06-22 | $32.20 | $68.26 | 133,600 | — | — |
| 2007-06-21 | $32.70 | $69.32 | 81,300 | — | — |
| 2007-06-20 | $32.04 | $67.92 | 171,000 | — | — |
| 2007-06-19 | $32.95 | $69.85 | 61,300 | — | — |
| 2007-06-18 | $32.99 | $69.93 | 89,700 | — | — |
| 2007-06-15 | $32.83 | $69.59 | 153,300 | — | — |
| 2007-06-14 | $32.37 | $68.62 | 214,800 | — | — |
| 2007-06-13 | $31.85 | $67.52 | 421,000 | — | — |
| 2007-06-12 | $30.82 | $65.33 | 282,300 | — | — |
| 2007-06-11 | $30.20 | $64.02 | 232,700 | — | — |
| 2007-06-08 | $29.31 | $62.13 | 134,100 | — | — |
| 2007-06-07 | $27.88 | $59.10 | 175,200 | — | — |
| 2007-06-06 | $28.69 | $60.82 | 235,100 | — | — |
| 2007-06-05 | $30.07 | $63.74 | 209,100 | — | — |
| 2007-06-04 | $30.05 | $63.70 | 189,500 | — | — |
| 2007-06-01 | $29.97 | $63.53 | 98,800 | — | — |
| 2007-05-31 | $29.39 | $62.30 | 74,300 | — | — |
| 2007-05-30 | $29.22 | $61.94 | 109,700 | — | — |
| 2007-05-29 | $28.47 | $60.35 | 95,800 | — | — |
| 2007-05-25 | $28.46 | $60.33 | 59,300 | — | — |
| 2007-05-24 | $27.57 | $58.44 | 168,300 | — | — |
| 2007-05-23 | $28.66 | $60.75 | 185,900 | — | — |
| 2007-05-22 | $29.61 | $62.77 | 71,300 | — | — |
| 2007-05-21 | $29.60 | $62.75 | 99,700 | — | — |
| 2007-05-18 | $29.12 | $61.73 | 82,800 | — | — |
| 2007-05-17 | $29.07 | $61.62 | 62,800 | — | — |
| 2007-05-16 | $28.94 | $61.35 | 255,700 | — | — |
| 2007-05-15 | $28.25 | $59.88 | 74,900 | — | — |
| 2007-05-14 | $28.01 | $59.38 | 221,800 | — | — |
| 2007-05-11 | $27.76 | $58.85 | 98,200 | — | — |
| 2007-05-10 | $27.89 | $59.12 | 218,200 | — | — |
| 2007-05-09 | $28.11 | $59.59 | 72,400 | — | — |
| 2007-05-08 | $27.51 | $58.32 | 47,900 | — | — |
| 2007-05-07 | $28.01 | $59.38 | 114,000 | — | — |
| 2007-05-04 | $28.14 | $59.65 | 88,900 | — | — |
| 2007-05-03 | $27.40 | $58.08 | 74,700 | — | — |
| 2007-05-02 | $26.88 | $56.98 | 91,200 | — | — |
| 2007-05-01 | $26.50 | $56.17 | 74,500 | — | — |
| 2007-04-30 | $26.67 | $56.53 | 145,700 | — | — |
| 2007-04-27 | $26.42 | $56.00 | 72,900 | — | — |
| 2007-04-26 | $26.42 | $56.00 | 154,800 | — | — |
| 2007-04-25 | $26.00 | $55.11 | 143,500 | — | — |
| 2007-04-24 | $25.87 | $54.84 | 119,800 | — | — |
| 2007-04-23 | $25.77 | $54.63 | 184,200 | — | — |
| 2007-04-20 | $26.00 | $55.11 | 47,900 | — | — |
| 2007-04-19 | $25.60 | $54.27 | 44,800 | — | — |
| 2007-04-18 | $25.70 | $54.48 | 60,000 | — | — |
| 2007-04-17 | $25.65 | $54.37 | 72,300 | — | — |
| 2007-04-16 | $25.70 | $54.48 | 60,900 | — | — |
| 2007-04-13 | $25.97 | $55.05 | 58,900 | — | — |
| 2007-04-12 | $25.41 | $53.86 | 117,400 | — | — |
| 2007-04-11 | $25.30 | $53.63 | 110,800 | — | — |
| 2007-04-10 | $25.46 | $53.97 | 173,100 | — | — |
| 2007-04-09 | $25.92 | $54.95 | 72,600 | — | — |
| 2007-04-05 | $25.90 | $54.90 | 81,600 | — | — |
| 2007-04-04 | $26.10 | $55.33 | 84,600 | — | — |
| 2007-04-03 | $26.78 | $56.77 | 123,500 | — | — |
| 2007-04-02 | $26.01 | $55.14 | 132,700 | — | — |
| 2007-03-30 | $25.61 | $54.29 | 107,800 | — | — |
| 2007-03-29 | $26.21 | $55.56 | 105,600 | — | — |
| 2007-03-28 | $25.34 | $53.72 | 142,600 | — | — |
| 2007-03-27 | $25.41 | $53.86 | 69,700 | — | — |
| 2007-03-26 | $25.53 | $54.12 | 54,600 | — | — |
| 2007-03-23 | $25.36 | $53.76 | 41,500 | — | — |
| 2007-03-22 | $25.33 | $53.69 | 73,000 | — | — |
| 2007-03-21 | $25.32 | $53.67 | 129,500 | — | — |
| 2007-03-20 | $24.15 | $51.19 | 82,300 | — | — |
| 2007-03-19 | $24.10 | $51.09 | 187,100 | — | — |
| 2007-03-16 | $23.73 | $50.30 | 99,600 | — | — |
| 2007-03-15 | $23.84 | $50.54 | 84,600 | — | — |
| 2007-03-14 | $24.19 | $51.28 | 152,300 | — | — |
| 2007-03-13 | $24.31 | $51.53 | 163,200 | — | — |
| 2007-03-12 | $24.99 | $52.97 | 62,600 | — | — |
| 2007-03-09 | $25.03 | $53.06 | 97,400 | — | — |
| 2007-03-08 | $24.30 | $51.51 | 130,100 | — | — |
| 2007-03-07 | $24.18 | $51.26 | 104,300 | — | — |
| 2007-03-06 | $24.17 | $51.24 | 121,000 | — | — |
| 2007-03-05 | $23.62 | $50.07 | 139,300 | — | — |
| 2007-03-02 | $24.05 | $50.98 | 194,500 | — | — |
| 2007-03-01 | $24.36 | $51.64 | 251,300 | — | — |
| 2007-02-28 | $24.60 | $52.15 | 260,600 | — | — |
| 2007-02-27 | $23.77 | $50.39 | 277,700 | — | — |
| 2007-02-26 | $26.09 | $55.31 | 121,500 | — | — |
| 2007-02-23 | $26.15 | $55.43 | 86,400 | — | — |
| 2007-02-22 | $26.29 | $55.73 | 92,100 | — | — |
| 2007-02-21 | $26.72 | $56.64 | 129,100 | — | — |
| 2007-02-20 | $26.61 | $56.41 | 71,200 | — | — |
| 2007-02-16 | $26.10 | $55.33 | 38,100 | — | — |
| 2007-02-15 | $26.18 | $55.50 | 55,800 | — | — |
| 2007-02-14 | $26.43 | $56.03 | 88,000 | — | — |
| 2007-02-13 | $26.17 | $55.48 | 49,300 | — | — |
| 2007-02-12 | $25.86 | $54.82 | 51,000 | — | — |
| 2007-02-09 | $26.27 | $55.69 | 67,900 | — | — |
| 2007-02-08 | $26.50 | $56.17 | 66,500 | — | — |
| 2007-02-07 | $26.65 | $56.49 | 102,300 | — | — |
| 2007-02-06 | $27.14 | $57.53 | 125,900 | — | — |
| 2007-02-05 | $27.00 | $57.23 | 90,600 | — | — |
| 2007-02-02 | $26.47 | $56.11 | 76,700 | — | — |
| 2007-02-01 | $26.10 | $55.33 | 106,800 | — | — |
| 2007-01-31 | $25.44 | $53.93 | 51,600 | — | — |
| 2007-01-30 | $24.98 | $52.95 | 34,600 | — | — |
| 2007-01-29 | $24.83 | $52.63 | 65,200 | — | — |
| 2007-01-26 | $25.14 | $53.29 | 37,500 | — | — |
| 2007-01-25 | $24.85 | $52.68 | 43,200 | — | — |
| 2007-01-24 | $25.22 | $53.46 | 48,100 | — | — |
| 2007-01-23 | $25.15 | $53.31 | 33,700 | — | — |
| 2007-01-22 | $25.00 | $52.99 | 66,600 | — | — |
| 2007-01-19 | $24.82 | $52.61 | 37,200 | — | — |
| 2007-01-18 | $24.72 | $52.40 | 42,200 | — | — |
| 2007-01-17 | $24.79 | $52.55 | 40,000 | — | — |
| 2007-01-16 | $24.69 | $52.34 | 53,300 | — | — |
| 2007-01-12 | $24.63 | $52.21 | 36,900 | — | — |
| 2007-01-11 | $24.49 | $51.91 | 86,700 | — | — |
| 2007-01-10 | $24.59 | $52.13 | 121,400 | — | — |
| 2007-01-09 | $24.50 | $51.93 | 86,700 | — | — |
| 2007-01-08 | $25.20 | $53.42 | 81,600 | — | — |
| 2007-01-05 | $25.07 | $53.14 | 133,800 | — | — |
| 2007-01-04 | $25.79 | $54.67 | 57,600 | — | — |
| 2007-01-03 | $25.91 | $54.92 | 102,900 | — | — |