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
- 1994-04-04 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 | $33.97 | $48.23 | 231,600 | — | — |
| 2007-12-28 | $34.47 | $48.93 | 245,200 | — | — |
| 2007-12-27 | $34.35 | $48.76 | 244,000 | — | — |
| 2007-12-26 | $35.85 | $50.88 | 309,400 | — | — |
| 2007-12-24 | $36.00 | $51.10 | 124,400 | — | — |
| 2007-12-21 | $35.43 | $50.30 | 1,056,400 | — | — |
| 2007-12-20 | $34.86 | $49.49 | 283,200 | — | — |
| 2007-12-19 | $34.20 | $48.55 | 260,000 | — | — |
| 2007-12-18 | $34.13 | $48.44 | 320,400 | — | — |
| 2007-12-17 | $33.51 | $47.56 | 175,400 | — | — |
| 2007-12-14 | $34.35 | $48.76 | 279,800 | — | — |
| 2007-12-13 | $35.14 | $49.88 | 342,200 | — | — |
| 2007-12-12 | $34.87 | $49.50 | 399,000 | — | — |
| 2007-12-11 | $33.46 | $47.49 | 346,200 | — | — |
| 2007-12-10 | $35.24 | $50.03 | 278,200 | — | — |
| 2007-12-07 | $35.44 | $50.30 | 284,400 | — | — |
| 2007-12-06 | $36.22 | $51.41 | 268,400 | — | — |
| 2007-12-05 | $35.09 | $49.81 | 253,400 | — | — |
| 2007-12-04 | $33.83 | $48.02 | 363,400 | — | — |
| 2007-12-03 | $34.24 | $48.61 | 529,800 | — | — |
| 2007-11-30 | $34.27 | $48.65 | 568,600 | — | — |
| 2007-11-29 | $34.13 | $48.44 | 477,200 | — | — |
| 2007-11-28 | $34.79 | $49.39 | 332,600 | — | — |
| 2007-11-27 | $33.45 | $47.48 | 361,000 | — | — |
| 2007-11-26 | $33.15 | $47.06 | 300,800 | — | — |
| 2007-11-23 | $33.37 | $47.37 | 122,200 | — | — |
| 2007-11-21 | $32.57 | $46.24 | 458,200 | — | — |
| 2007-11-20 | $33.60 | $47.69 | 596,600 | — | — |
| 2007-11-19 | $32.37 | $45.94 | 442,800 | — | — |
| 2007-11-16 | $32.73 | $46.46 | 574,600 | — | — |
| 2007-11-15 | $33.01 | $46.86 | 1,551,200 | — | — |
| 2007-11-14 | $32.29 | $45.75 | 208,600 | — | — |
| 2007-11-13 | $32.64 | $46.26 | 271,600 | — | — |
| 2007-11-12 | $31.80 | $45.06 | 307,600 | — | — |
| 2007-11-09 | $32.54 | $46.11 | 250,200 | — | — |
| 2007-11-08 | $32.42 | $45.95 | 304,000 | — | — |
| 2007-11-07 | $32.04 | $45.40 | 192,400 | — | — |
| 2007-11-06 | $33.55 | $47.55 | 197,600 | — | — |
| 2007-11-05 | $33.01 | $46.77 | 343,400 | — | — |
| 2007-11-02 | $33.19 | $47.04 | 258,600 | — | — |
| 2007-11-01 | $32.50 | $46.06 | 395,600 | — | — |
| 2007-10-31 | $33.50 | $47.47 | 261,200 | — | — |
| 2007-10-30 | $32.54 | $46.11 | 198,400 | — | — |
| 2007-10-29 | $32.48 | $46.03 | 263,000 | — | — |
| 2007-10-26 | $32.51 | $46.06 | 488,400 | — | — |
| 2007-10-25 | $32.33 | $45.82 | 407,800 | — | — |
| 2007-10-24 | $31.79 | $45.04 | 291,400 | — | — |
| 2007-10-23 | $31.26 | $44.30 | 292,000 | — | — |
| 2007-10-22 | $30.83 | $43.68 | 378,200 | — | — |
| 2007-10-19 | $30.28 | $42.90 | 312,200 | — | — |
| 2007-10-18 | $32.33 | $45.81 | 343,000 | — | — |
| 2007-10-17 | $31.42 | $44.53 | 255,200 | — | — |
| 2007-10-16 | $31.65 | $44.85 | 311,000 | — | — |
| 2007-10-15 | $31.82 | $45.09 | 416,000 | — | — |
| 2007-10-12 | $32.11 | $45.50 | 179,800 | — | — |
| 2007-10-11 | $32.02 | $45.38 | 345,200 | — | — |
| 2007-10-10 | $32.45 | $45.99 | 261,800 | — | — |
| 2007-10-09 | $32.95 | $46.70 | 305,600 | — | — |
| 2007-10-08 | $32.94 | $46.67 | 298,800 | — | — |
| 2007-10-05 | $33.69 | $47.74 | 215,400 | — | — |
| 2007-10-04 | $32.76 | $46.43 | 139,400 | — | — |
| 2007-10-03 | $32.76 | $46.42 | 332,400 | — | — |
| 2007-10-02 | $32.50 | $46.06 | 268,400 | — | — |
| 2007-10-01 | $31.95 | $45.28 | 199,000 | — | — |
| 2007-09-28 | $31.20 | $44.22 | 304,000 | — | — |
| 2007-09-27 | $31.42 | $44.52 | 200,200 | — | — |
| 2007-09-26 | $31.72 | $44.95 | 226,400 | — | — |
| 2007-09-25 | $31.29 | $44.34 | 198,000 | — | — |
| 2007-09-24 | $31.22 | $44.24 | 233,800 | — | — |
| 2007-09-21 | $31.05 | $44.00 | 508,200 | — | — |
| 2007-09-20 | $30.96 | $43.88 | 175,000 | — | — |
| 2007-09-19 | $30.89 | $43.78 | 661,600 | — | — |
| 2007-09-18 | $29.47 | $41.76 | 334,000 | — | — |
| 2007-09-17 | $28.17 | $39.91 | 466,400 | — | — |
| 2007-09-14 | $28.86 | $40.90 | 237,400 | — | — |
| 2007-09-13 | $28.67 | $40.63 | 306,000 | — | — |
| 2007-09-12 | $28.42 | $40.27 | 354,600 | — | — |
| 2007-09-11 | $28.67 | $40.63 | 357,400 | — | — |
| 2007-09-10 | $28.46 | $40.33 | 330,600 | — | — |
| 2007-09-07 | $28.75 | $40.74 | 246,000 | — | — |
| 2007-09-06 | $29.71 | $42.10 | 276,600 | — | — |
| 2007-09-05 | $28.82 | $40.84 | 387,600 | — | — |
| 2007-09-04 | $29.59 | $41.93 | 270,000 | — | — |
| 2007-08-31 | $29.37 | $41.61 | 211,800 | — | — |
| 2007-08-30 | $28.92 | $40.98 | 211,000 | — | — |
| 2007-08-29 | $29.43 | $41.71 | 227,000 | — | — |
| 2007-08-28 | $28.24 | $40.02 | 238,200 | — | — |
| 2007-08-27 | $29.53 | $41.84 | 251,000 | — | — |
| 2007-08-24 | $30.16 | $42.74 | 219,600 | — | — |
| 2007-08-23 | $30.01 | $42.54 | 183,200 | — | — |
| 2007-08-22 | $30.70 | $43.51 | 204,200 | — | — |
| 2007-08-21 | $30.12 | $42.68 | 153,600 | — | — |
| 2007-08-20 | $30.29 | $42.93 | 172,200 | — | — |
| 2007-08-17 | $30.38 | $43.05 | 524,200 | — | — |
| 2007-08-16 | $28.76 | $40.76 | 553,400 | — | — |
| 2007-08-15 | $29.72 | $42.04 | 414,400 | — | — |
| 2007-08-14 | $30.20 | $42.72 | 459,600 | — | — |
| 2007-08-13 | $30.20 | $42.72 | 363,400 | — | — |
| 2007-08-10 | $30.49 | $43.13 | 731,000 | — | — |
| 2007-08-09 | $31.33 | $44.32 | 771,400 | — | — |
| 2007-08-08 | $29.71 | $42.03 | 779,400 | — | — |
| 2007-08-07 | $28.72 | $40.62 | 459,200 | — | — |
| 2007-08-06 | $27.71 | $39.20 | 602,600 | — | — |
| 2007-08-03 | $28.59 | $40.44 | 392,600 | — | — |
| 2007-08-02 | $29.76 | $42.10 | 339,200 | — | — |
| 2007-08-01 | $29.05 | $41.09 | 353,200 | — | — |
| 2007-07-31 | $28.88 | $40.84 | 340,200 | — | — |
| 2007-07-30 | $29.57 | $41.83 | 425,200 | — | — |
| 2007-07-27 | $28.69 | $40.58 | 460,800 | — | — |
| 2007-07-26 | $29.27 | $41.40 | 664,000 | — | — |
| 2007-07-25 | $30.31 | $42.87 | 619,400 | — | — |
| 2007-07-24 | $30.82 | $43.59 | 1,360,000 | — | — |
| 2007-07-23 | $31.75 | $44.91 | 740,400 | — | — |
| 2007-07-20 | $31.56 | $44.64 | 673,800 | — | — |
| 2007-07-19 | $32.41 | $45.85 | 627,200 | — | — |
| 2007-07-18 | $31.33 | $44.32 | 856,200 | — | — |
| 2007-07-17 | $31.52 | $44.59 | 1,583,600 | — | — |
| 2007-07-16 | $29.37 | $41.54 | 338,200 | — | — |
| 2007-07-13 | $29.15 | $41.23 | 229,000 | — | — |
| 2007-07-12 | $28.74 | $40.65 | 408,600 | — | — |
| 2007-07-11 | $27.69 | $39.17 | 259,000 | — | — |
| 2007-07-10 | $27.67 | $39.14 | 373,000 | — | — |
| 2007-07-09 | $28.12 | $39.78 | 306,200 | — | — |
| 2007-07-06 | $27.64 | $39.09 | 176,600 | — | — |
| 2007-07-05 | $27.61 | $39.06 | 167,800 | — | — |
| 2007-07-03 | $27.44 | $38.81 | 97,600 | — | — |
| 2007-07-02 | $27.50 | $38.91 | 186,000 | — | — |
| 2007-06-29 | $26.83 | $37.96 | 343,600 | — | — |
| 2007-06-28 | $27.07 | $38.28 | 375,200 | — | — |
| 2007-06-27 | $27.57 | $39.00 | 588,200 | — | — |
| 2007-06-26 | $26.84 | $37.97 | 436,000 | — | — |
| 2007-06-25 | $26.49 | $37.47 | 709,800 | — | — |
| 2007-06-22 | $27.01 | $38.21 | 2,018,800 | — | — |
| 2007-06-21 | $28.04 | $39.66 | 342,400 | — | — |
| 2007-06-20 | $29.01 | $41.04 | 384,600 | — | — |
| 2007-06-19 | $28.83 | $40.77 | 234,400 | — | — |
| 2007-06-18 | $28.38 | $40.14 | 211,800 | — | — |
| 2007-06-15 | $28.77 | $40.70 | 521,400 | — | — |
| 2007-06-14 | $27.56 | $38.98 | 280,400 | — | — |
| 2007-06-13 | $27.68 | $39.15 | 290,000 | — | — |
| 2007-06-12 | $27.31 | $38.63 | 305,800 | — | — |
| 2007-06-11 | $27.23 | $38.51 | 216,800 | — | — |
| 2007-06-08 | $27.34 | $38.67 | 317,400 | — | — |
| 2007-06-07 | $26.84 | $37.97 | 216,600 | — | — |
| 2007-06-06 | $27.56 | $38.98 | 186,600 | — | — |
| 2007-06-05 | $27.59 | $39.03 | 205,600 | — | — |
| 2007-06-04 | $27.95 | $39.53 | 215,600 | — | — |
| 2007-06-01 | $27.81 | $39.33 | 129,200 | — | — |
| 2007-05-31 | $27.62 | $39.07 | 217,800 | — | — |
| 2007-05-30 | $27.91 | $39.48 | 353,400 | — | — |
| 2007-05-29 | $27.45 | $38.83 | 238,600 | — | — |
| 2007-05-25 | $27.13 | $38.37 | 229,400 | — | — |
| 2007-05-24 | $26.92 | $38.09 | 212,400 | — | — |
| 2007-05-23 | $27.50 | $38.90 | 214,200 | — | — |
| 2007-05-22 | $27.64 | $39.10 | 274,600 | — | — |
| 2007-05-21 | $27.25 | $38.55 | 193,400 | — | — |
| 2007-05-18 | $26.71 | $37.78 | 128,200 | — | — |
| 2007-05-17 | $26.31 | $37.22 | 184,800 | — | — |
| 2007-05-16 | $26.67 | $37.73 | 210,200 | — | — |
| 2007-05-15 | $26.22 | $37.01 | 336,600 | — | — |
| 2007-05-14 | $26.40 | $37.26 | 515,000 | — | — |
| 2007-05-11 | $26.92 | $38.00 | 364,400 | — | — |
| 2007-05-10 | $26.10 | $36.84 | 354,800 | — | — |
| 2007-05-09 | $26.46 | $37.34 | 231,200 | — | — |
| 2007-05-08 | $26.26 | $37.07 | 362,800 | — | — |
| 2007-05-07 | $26.68 | $37.67 | 425,400 | — | — |
| 2007-05-04 | $26.50 | $37.41 | 359,400 | — | — |
| 2007-05-03 | $26.34 | $37.19 | 529,000 | — | — |
| 2007-05-02 | $26.14 | $36.89 | 566,800 | — | — |
| 2007-05-01 | $25.41 | $35.87 | 354,800 | — | — |
| 2007-04-30 | $24.67 | $34.83 | 685,800 | — | — |
| 2007-04-27 | $25.30 | $35.71 | 451,400 | — | — |
| 2007-04-26 | $25.00 | $35.28 | 527,400 | — | — |
| 2007-04-25 | $25.05 | $35.36 | 700,800 | — | — |
| 2007-04-24 | $25.00 | $35.28 | 1,908,600 | — | — |
| 2007-04-23 | $21.47 | $30.30 | 298,400 | — | — |
| 2007-04-20 | $21.02 | $29.67 | 243,400 | — | — |
| 2007-04-19 | $20.82 | $29.38 | 274,600 | — | — |
| 2007-04-18 | $21.00 | $29.64 | 151,200 | — | — |
| 2007-04-17 | $21.15 | $29.85 | 133,400 | — | — |
| 2007-04-16 | $21.26 | $30.01 | 123,400 | — | — |
| 2007-04-13 | $20.75 | $29.28 | 459,400 | — | — |
| 2007-04-12 | $20.71 | $29.23 | 237,400 | — | — |
| 2007-04-11 | $20.68 | $29.20 | 195,600 | — | — |
| 2007-04-10 | $21.12 | $29.81 | 231,000 | — | — |
| 2007-04-09 | $20.80 | $29.36 | 91,400 | — | — |
| 2007-04-05 | $20.83 | $29.41 | 126,800 | — | — |
| 2007-04-04 | $21.02 | $29.67 | 139,600 | — | — |
| 2007-04-03 | $20.94 | $29.56 | 169,200 | — | — |
| 2007-04-02 | $20.63 | $29.11 | 127,600 | — | — |
| 2007-03-30 | $20.58 | $29.06 | 244,800 | — | — |
| 2007-03-29 | $20.42 | $28.83 | 171,200 | — | — |
| 2007-03-28 | $20.25 | $28.58 | 220,200 | — | — |
| 2007-03-27 | $20.31 | $28.67 | 176,400 | — | — |
| 2007-03-26 | $20.83 | $29.40 | 201,400 | — | — |
| 2007-03-23 | $20.52 | $28.97 | 245,000 | — | — |
| 2007-03-22 | $20.80 | $29.35 | 152,000 | — | — |
| 2007-03-21 | $20.75 | $29.29 | 176,200 | — | — |
| 2007-03-20 | $20.30 | $28.65 | 128,000 | — | — |
| 2007-03-19 | $20.12 | $28.39 | 225,400 | — | — |
| 2007-03-16 | $19.71 | $27.82 | 430,600 | — | — |
| 2007-03-15 | $19.83 | $27.98 | 173,200 | — | — |
| 2007-03-14 | $19.95 | $28.16 | 145,400 | — | — |
| 2007-03-13 | $19.59 | $27.66 | 215,600 | — | — |
| 2007-03-12 | $20.61 | $29.09 | 83,600 | — | — |
| 2007-03-09 | $20.50 | $28.94 | 136,000 | — | — |
| 2007-03-08 | $20.38 | $28.76 | 368,200 | — | — |
| 2007-03-07 | $19.85 | $28.02 | 272,400 | — | — |
| 2007-03-06 | $19.99 | $28.21 | 203,200 | — | — |
| 2007-03-05 | $19.70 | $27.80 | 202,400 | — | — |
| 2007-03-02 | $20.12 | $28.39 | 211,800 | — | — |
| 2007-03-01 | $20.99 | $29.62 | 183,800 | — | — |
| 2007-02-28 | $20.83 | $29.40 | 266,400 | — | — |
| 2007-02-27 | $21.04 | $29.70 | 285,200 | — | — |
| 2007-02-26 | $21.95 | $30.98 | 234,800 | — | — |
| 2007-02-23 | $21.93 | $30.96 | 162,000 | — | — |
| 2007-02-22 | $21.84 | $30.84 | 218,000 | — | — |
| 2007-02-21 | $21.93 | $30.96 | 233,800 | — | — |
| 2007-02-20 | $22.17 | $31.30 | 148,800 | — | — |
| 2007-02-16 | $22.12 | $31.22 | 228,600 | — | — |
| 2007-02-15 | $21.68 | $30.61 | 280,600 | — | — |
| 2007-02-14 | $22.13 | $31.23 | 328,600 | — | — |
| 2007-02-13 | $22.03 | $31.10 | 265,200 | — | — |
| 2007-02-12 | $21.47 | $30.22 | 189,400 | — | — |
| 2007-02-09 | $21.08 | $29.67 | 210,600 | — | — |
| 2007-02-08 | $21.75 | $30.62 | 209,400 | — | — |
| 2007-02-07 | $21.50 | $30.26 | 137,200 | — | — |
| 2007-02-06 | $21.36 | $30.07 | 173,400 | — | — |
| 2007-02-05 | $21.21 | $29.86 | 260,000 | — | — |
| 2007-02-02 | $21.05 | $29.63 | 336,200 | — | — |
| 2007-02-01 | $21.57 | $30.37 | 313,800 | — | — |
| 2007-01-31 | $20.92 | $29.45 | 373,600 | — | — |
| 2007-01-30 | $20.75 | $29.21 | 306,400 | — | — |
| 2007-01-29 | $20.17 | $28.39 | 350,200 | — | — |
| 2007-01-26 | $20.24 | $28.50 | 252,000 | — | — |
| 2007-01-25 | $20.20 | $28.43 | 235,600 | — | — |
| 2007-01-24 | $20.50 | $28.86 | 526,800 | — | — |
| 2007-01-23 | $20.92 | $29.46 | 593,400 | — | — |
| 2007-01-22 | $19.67 | $27.70 | 184,600 | — | — |
| 2007-01-19 | $20.17 | $28.40 | 124,400 | — | — |
| 2007-01-18 | $19.90 | $28.02 | 151,000 | — | — |
| 2007-01-17 | $20.01 | $28.17 | 160,600 | — | — |
| 2007-01-16 | $19.86 | $27.95 | 132,800 | — | — |
| 2007-01-12 | $20.01 | $28.17 | 74,600 | — | — |
| 2007-01-11 | $19.96 | $28.10 | 151,000 | — | — |
| 2007-01-10 | $19.73 | $27.78 | 90,200 | — | — |
| 2007-01-09 | $19.50 | $27.45 | 207,800 | — | — |
| 2007-01-08 | $19.54 | $27.50 | 146,400 | — | — |
| 2007-01-05 | $19.34 | $27.23 | 187,400 | — | — |
| 2007-01-04 | $19.92 | $28.05 | 218,200 | — | — |
| 2007-01-03 | $19.69 | $27.72 | 340,400 | — | — |