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
- 2005-05-06 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 | $24.36 | $24.36 | 462,500 | — | — |
| 2007-12-28 | $25.51 | $25.51 | 359,600 | — | — |
| 2007-12-27 | $26.37 | $26.37 | 847,600 | — | — |
| 2007-12-26 | $27.11 | $27.11 | 938,900 | — | — |
| 2007-12-24 | $25.77 | $25.77 | 345,700 | — | — |
| 2007-12-21 | $25.03 | $25.03 | 2,200,700 | — | — |
| 2007-12-20 | $23.11 | $23.11 | 412,400 | — | — |
| 2007-12-19 | $22.75 | $22.75 | 249,900 | — | — |
| 2007-12-18 | $22.95 | $22.95 | 567,400 | — | — |
| 2007-12-17 | $22.41 | $22.41 | 439,700 | — | — |
| 2007-12-14 | $22.91 | $22.91 | 891,400 | — | — |
| 2007-12-13 | $24.06 | $24.06 | 879,300 | — | — |
| 2007-12-12 | $24.54 | $24.54 | 563,600 | — | — |
| 2007-12-11 | $24.84 | $24.84 | 780,900 | — | — |
| 2007-12-10 | $24.94 | $24.94 | 1,366,600 | — | — |
| 2007-12-07 | $24.58 | $24.58 | 1,245,500 | — | — |
| 2007-12-06 | $25.13 | $25.13 | 3,469,000 | — | — |
| 2007-12-05 | $29.35 | $29.35 | 553,000 | — | — |
| 2007-12-04 | $28.95 | $28.95 | 624,500 | — | — |
| 2007-12-03 | $29.32 | $29.32 | 899,500 | — | — |
| 2007-11-30 | $27.80 | $27.80 | 1,957,600 | — | — |
| 2007-11-29 | $27.10 | $27.10 | 1,081,500 | — | — |
| 2007-11-28 | $28.47 | $28.47 | 1,215,000 | — | — |
| 2007-11-27 | $27.35 | $27.35 | 485,800 | — | — |
| 2007-11-26 | $26.71 | $26.71 | 654,500 | — | — |
| 2007-11-23 | $27.94 | $27.94 | 266,600 | — | — |
| 2007-11-21 | $26.73 | $26.73 | 774,600 | — | — |
| 2007-11-20 | $26.77 | $26.77 | 857,600 | — | — |
| 2007-11-19 | $25.50 | $25.50 | 843,200 | — | — |
| 2007-11-16 | $27.32 | $27.32 | 598,500 | — | — |
| 2007-11-15 | $27.72 | $27.72 | 624,100 | — | — |
| 2007-11-14 | $28.23 | $28.23 | 1,207,200 | — | — |
| 2007-11-13 | $29.01 | $29.01 | 1,332,600 | — | — |
| 2007-11-12 | $26.76 | $26.76 | 1,430,200 | — | — |
| 2007-11-09 | $26.13 | $26.13 | 1,894,700 | — | — |
| 2007-11-08 | $28.74 | $28.74 | 5,933,700 | — | — |
| 2007-11-07 | $39.45 | $39.45 | 1,903,800 | — | — |
| 2007-11-06 | $37.46 | $37.46 | 1,191,500 | — | — |
| 2007-11-05 | $38.20 | $38.20 | 740,600 | — | — |
| 2007-11-02 | $37.96 | $37.96 | 1,274,700 | — | — |
| 2007-11-01 | $38.80 | $38.80 | 942,400 | — | — |
| 2007-10-31 | $41.86 | $41.86 | 908,400 | — | — |
| 2007-10-30 | $41.17 | $41.17 | 2,035,100 | — | — |
| 2007-10-29 | $44.66 | $44.66 | 658,300 | — | — |
| 2007-10-26 | $45.04 | $45.04 | 749,000 | — | — |
| 2007-10-25 | $44.07 | $44.07 | 712,300 | — | — |
| 2007-10-24 | $42.74 | $42.74 | 792,900 | — | — |
| 2007-10-23 | $43.37 | $43.37 | 681,400 | — | — |
| 2007-10-22 | $44.31 | $44.31 | 740,400 | — | — |
| 2007-10-19 | $43.54 | $43.54 | 986,500 | — | — |
| 2007-10-18 | $44.73 | $44.73 | 2,072,900 | — | — |
| 2007-10-17 | $46.36 | $46.36 | 796,500 | — | — |
| 2007-10-16 | $47.87 | $47.87 | 727,200 | — | — |
| 2007-10-15 | $49.78 | $49.78 | 443,200 | — | — |
| 2007-10-12 | $51.25 | $51.25 | 662,300 | — | — |
| 2007-10-11 | $50.63 | $50.63 | 2,613,500 | — | — |
| 2007-10-10 | $47.40 | $47.40 | 431,400 | — | — |
| 2007-10-09 | $46.98 | $46.98 | 529,000 | — | — |
| 2007-10-08 | $47.52 | $47.52 | 316,000 | — | — |
| 2007-10-05 | $47.92 | $47.92 | 397,400 | — | — |
| 2007-10-04 | $46.14 | $46.14 | 275,700 | — | — |
| 2007-10-03 | $46.82 | $46.82 | 726,900 | — | — |
| 2007-10-02 | $47.46 | $47.46 | 667,500 | — | — |
| 2007-10-01 | $46.59 | $46.59 | 839,600 | — | — |
| 2007-09-28 | $44.37 | $44.37 | 416,100 | — | — |
| 2007-09-27 | $45.55 | $45.55 | 561,700 | — | — |
| 2007-09-26 | $45.24 | $45.24 | 556,900 | — | — |
| 2007-09-25 | $46.23 | $46.23 | 731,600 | — | — |
| 2007-09-24 | $46.51 | $46.51 | 955,600 | — | — |
| 2007-09-21 | $47.02 | $47.02 | 794,700 | — | — |
| 2007-09-20 | $48.12 | $48.12 | 464,600 | — | — |
| 2007-09-19 | $49.06 | $49.06 | 486,500 | — | — |
| 2007-09-18 | $49.11 | $49.11 | 414,200 | — | — |
| 2007-09-17 | $47.57 | $47.57 | 553,200 | — | — |
| 2007-09-14 | $47.20 | $47.20 | 503,300 | — | — |
| 2007-09-13 | $46.91 | $46.91 | 529,500 | — | — |
| 2007-09-12 | $45.74 | $45.74 | 423,400 | — | — |
| 2007-09-11 | $45.78 | $45.78 | 513,800 | — | — |
| 2007-09-10 | $44.73 | $44.73 | 639,300 | — | — |
| 2007-09-07 | $45.36 | $45.36 | 1,047,300 | — | — |
| 2007-09-06 | $48.15 | $48.15 | 1,393,500 | — | — |
| 2007-09-05 | $47.16 | $47.16 | 808,600 | — | — |
| 2007-09-04 | $48.16 | $48.16 | 618,200 | — | — |
| 2007-08-31 | $48.53 | $48.53 | 2,070,200 | — | — |
| 2007-08-30 | $47.97 | $47.97 | 859,000 | — | — |
| 2007-08-29 | $46.69 | $46.69 | 606,100 | — | — |
| 2007-08-28 | $44.72 | $44.72 | 332,700 | — | — |
| 2007-08-27 | $45.19 | $45.19 | 525,500 | — | — |
| 2007-08-24 | $46.42 | $46.42 | 711,300 | — | — |
| 2007-08-23 | $45.86 | $45.86 | 1,628,100 | — | — |
| 2007-08-22 | $47.89 | $47.89 | 2,175,100 | — | — |
| 2007-08-21 | $44.37 | $44.37 | 867,100 | — | — |
| 2007-08-20 | $42.26 | $42.26 | 649,100 | — | — |
| 2007-08-17 | $41.15 | $41.15 | 966,000 | — | — |
| 2007-08-16 | $41.17 | $41.17 | 924,000 | — | — |
| 2007-08-15 | $39.96 | $39.96 | 910,900 | — | — |
| 2007-08-14 | $39.65 | $39.65 | 732,300 | — | — |
| 2007-08-13 | $40.96 | $40.96 | 833,400 | — | — |
| 2007-08-10 | $41.80 | $41.80 | 1,228,200 | — | — |
| 2007-08-09 | $44.95 | $44.95 | 2,594,400 | — | — |
| 2007-08-08 | $42.93 | $42.93 | 2,509,700 | — | — |
| 2007-08-07 | $41.00 | $41.00 | 1,533,600 | — | — |
| 2007-08-06 | $38.72 | $38.72 | 681,600 | — | — |
| 2007-08-03 | $36.48 | $36.48 | 408,300 | — | — |
| 2007-08-02 | $38.42 | $38.42 | 492,500 | — | — |
| 2007-08-01 | $37.45 | $37.45 | 411,000 | — | — |
| 2007-07-31 | $36.99 | $36.99 | 414,300 | — | — |
| 2007-07-30 | $37.74 | $37.74 | 712,800 | — | — |
| 2007-07-27 | $35.77 | $35.77 | 777,400 | — | — |
| 2007-07-26 | $37.08 | $37.08 | 653,400 | — | — |
| 2007-07-25 | $37.35 | $37.35 | 392,900 | — | — |
| 2007-07-24 | $37.70 | $37.70 | 466,300 | — | — |
| 2007-07-23 | $39.07 | $39.07 | 263,700 | — | — |
| 2007-07-20 | $39.04 | $39.04 | 266,000 | — | — |
| 2007-07-19 | $39.98 | $39.98 | 305,800 | — | — |
| 2007-07-18 | $40.02 | $40.02 | 553,200 | — | — |
| 2007-07-17 | $41.34 | $41.34 | 536,100 | — | — |
| 2007-07-16 | $40.70 | $40.70 | 321,800 | — | — |
| 2007-07-13 | $40.93 | $40.93 | 615,900 | — | — |
| 2007-07-12 | $40.49 | $40.49 | 1,763,500 | — | — |
| 2007-07-11 | $36.90 | $36.90 | 1,042,400 | — | — |
| 2007-07-10 | $37.31 | $37.31 | 405,400 | — | — |
| 2007-07-09 | $38.66 | $38.66 | 206,400 | — | — |
| 2007-07-06 | $39.58 | $39.58 | 444,200 | — | — |
| 2007-07-05 | $38.10 | $38.10 | 335,600 | — | — |
| 2007-07-03 | $37.04 | $37.04 | 306,100 | — | — |
| 2007-07-02 | $37.92 | $37.92 | 206,400 | — | — |
| 2007-06-29 | $37.78 | $37.78 | 277,100 | — | — |
| 2007-06-28 | $38.19 | $38.19 | 288,600 | — | — |
| 2007-06-27 | $38.36 | $38.36 | 343,900 | — | — |
| 2007-06-26 | $37.65 | $37.65 | 455,300 | — | — |
| 2007-06-25 | $37.97 | $37.97 | 394,700 | — | — |
| 2007-06-22 | $38.50 | $38.50 | 486,600 | — | — |
| 2007-06-21 | $39.68 | $39.68 | 368,700 | — | — |
| 2007-06-20 | $39.65 | $39.65 | 358,900 | — | — |
| 2007-06-19 | $39.68 | $39.68 | 280,000 | — | — |
| 2007-06-18 | $39.44 | $39.44 | 257,600 | — | — |
| 2007-06-15 | $39.12 | $39.12 | 498,200 | — | — |
| 2007-06-14 | $39.07 | $39.07 | 224,000 | — | — |
| 2007-06-13 | $38.82 | $38.82 | 475,000 | — | — |
| 2007-06-12 | $37.75 | $37.75 | 465,500 | — | — |
| 2007-06-11 | $37.67 | $37.67 | 459,100 | — | — |
| 2007-06-08 | $38.59 | $38.59 | 289,900 | — | — |
| 2007-06-07 | $38.79 | $38.79 | 509,300 | — | — |
| 2007-06-06 | $39.94 | $39.94 | 959,700 | — | — |
| 2007-06-05 | $39.57 | $39.57 | 620,100 | — | — |
| 2007-06-04 | $38.61 | $38.61 | 332,200 | — | — |
| 2007-06-01 | $38.28 | $38.28 | 621,600 | — | — |
| 2007-05-31 | $38.60 | $38.60 | 595,300 | — | — |
| 2007-05-30 | $37.95 | $37.95 | 735,500 | — | — |
| 2007-05-29 | $37.55 | $37.55 | 1,629,200 | — | — |
| 2007-05-25 | $39.05 | $39.05 | 602,500 | — | — |
| 2007-05-24 | $38.92 | $38.92 | 2,004,500 | — | — |
| 2007-05-23 | $41.80 | $41.80 | 742,300 | — | — |
| 2007-05-22 | $41.43 | $41.43 | 722,700 | — | — |
| 2007-05-21 | $41.13 | $41.13 | 442,500 | — | — |
| 2007-05-18 | $39.65 | $39.65 | 201,800 | — | — |
| 2007-05-17 | $39.12 | $39.12 | 279,200 | — | — |
| 2007-05-16 | $39.60 | $39.60 | 322,400 | — | — |
| 2007-05-15 | $39.00 | $39.00 | 300,100 | — | — |
| 2007-05-14 | $39.48 | $39.48 | 483,200 | — | — |
| 2007-05-11 | $39.53 | $39.53 | 692,900 | — | — |
| 2007-05-10 | $39.61 | $39.61 | 1,700,900 | — | — |
| 2007-05-09 | $40.92 | $40.92 | 584,700 | — | — |
| 2007-05-08 | $41.32 | $41.32 | 662,700 | — | — |
| 2007-05-07 | $41.20 | $41.20 | 595,400 | — | — |
| 2007-05-04 | $39.78 | $39.78 | 249,200 | — | — |
| 2007-05-03 | $39.10 | $39.10 | 298,500 | — | — |
| 2007-05-02 | $39.33 | $39.33 | 211,700 | — | — |
| 2007-05-01 | $39.03 | $39.03 | 379,900 | — | — |
| 2007-04-30 | $39.46 | $39.46 | 437,600 | — | — |
| 2007-04-27 | $39.29 | $39.29 | 188,100 | — | — |
| 2007-04-26 | $39.54 | $39.54 | 190,100 | — | — |
| 2007-04-25 | $39.46 | $39.46 | 202,300 | — | — |
| 2007-04-24 | $39.99 | $39.99 | 342,200 | — | — |
| 2007-04-23 | $40.51 | $40.51 | 853,500 | — | — |
| 2007-04-20 | $39.35 | $39.35 | 344,700 | — | — |
| 2007-04-19 | $39.36 | $39.36 | 490,900 | — | — |
| 2007-04-18 | $38.76 | $38.76 | 368,800 | — | — |
| 2007-04-17 | $39.29 | $39.29 | 258,400 | — | — |
| 2007-04-16 | $39.61 | $39.61 | 376,200 | — | — |
| 2007-04-13 | $39.75 | $39.75 | 572,600 | — | — |
| 2007-04-12 | $40.91 | $40.91 | 679,400 | — | — |
| 2007-04-11 | $40.66 | $40.66 | 577,100 | — | — |
| 2007-04-10 | $40.79 | $40.79 | 428,400 | — | — |
| 2007-04-09 | $41.54 | $41.54 | 347,800 | — | — |
| 2007-04-05 | $42.00 | $42.00 | 399,100 | — | — |
| 2007-04-04 | $41.95 | $41.95 | 208,400 | — | — |
| 2007-04-03 | $41.83 | $41.83 | 314,300 | — | — |
| 2007-04-02 | $40.93 | $40.93 | 258,900 | — | — |
| 2007-03-30 | $40.12 | $40.12 | 376,400 | — | — |
| 2007-03-29 | $40.22 | $40.22 | 286,500 | — | — |
| 2007-03-28 | $40.75 | $40.75 | 553,500 | — | — |
| 2007-03-27 | $40.75 | $40.75 | 256,800 | — | — |
| 2007-03-26 | $41.09 | $41.09 | 394,300 | — | — |
| 2007-03-23 | $41.51 | $41.51 | 209,900 | — | — |
| 2007-03-22 | $41.83 | $41.83 | 587,000 | — | — |
| 2007-03-21 | $41.15 | $41.15 | 900,000 | — | — |
| 2007-03-20 | $39.88 | $39.88 | 411,100 | — | — |
| 2007-03-19 | $39.30 | $39.30 | 669,900 | — | — |
| 2007-03-16 | $39.24 | $39.24 | 862,500 | — | — |
| 2007-03-15 | $39.56 | $39.56 | 2,615,200 | — | — |
| 2007-03-14 | $37.40 | $37.40 | 546,500 | — | — |
| 2007-03-13 | $35.85 | $35.85 | 462,300 | — | — |
| 2007-03-12 | $36.75 | $36.75 | 456,700 | — | — |
| 2007-03-09 | $36.95 | $36.95 | 491,300 | — | — |
| 2007-03-08 | $36.65 | $36.65 | 2,015,000 | — | — |
| 2007-03-07 | $32.29 | $32.29 | 271,600 | — | — |
| 2007-03-06 | $32.51 | $32.51 | 245,400 | — | — |
| 2007-03-05 | $31.57 | $31.57 | 511,700 | — | — |
| 2007-03-02 | $33.22 | $33.22 | 214,900 | — | — |
| 2007-03-01 | $33.40 | $33.40 | 369,200 | — | — |
| 2007-02-28 | $34.01 | $34.01 | 353,400 | — | — |
| 2007-02-27 | $34.00 | $34.00 | 502,200 | — | — |
| 2007-02-26 | $35.74 | $35.74 | 288,200 | — | — |
| 2007-02-23 | $36.77 | $36.77 | 236,600 | — | — |
| 2007-02-22 | $36.64 | $36.64 | 408,900 | — | — |
| 2007-02-21 | $36.37 | $36.37 | 255,100 | — | — |
| 2007-02-20 | $35.70 | $35.70 | 337,500 | — | — |
| 2007-02-16 | $35.05 | $35.05 | 164,000 | — | — |
| 2007-02-15 | $34.89 | $34.89 | 221,000 | — | — |
| 2007-02-14 | $35.06 | $35.06 | 326,800 | — | — |
| 2007-02-13 | $35.25 | $35.25 | 182,500 | — | — |
| 2007-02-12 | $35.52 | $35.52 | 254,000 | — | — |
| 2007-02-09 | $36.18 | $36.18 | 1,300,300 | — | — |
| 2007-02-08 | $36.49 | $36.49 | 1,133,400 | — | — |
| 2007-02-07 | $35.45 | $35.45 | 463,200 | — | — |
| 2007-02-06 | $35.49 | $35.49 | 964,800 | — | — |
| 2007-02-05 | $33.97 | $33.97 | 319,700 | — | — |
| 2007-02-02 | $33.68 | $33.68 | 488,500 | — | — |
| 2007-02-01 | $33.38 | $33.38 | 329,600 | — | — |
| 2007-01-31 | $32.90 | $32.90 | 854,600 | — | — |
| 2007-01-30 | $31.47 | $31.47 | 1,925,500 | — | — |
| 2007-01-29 | $32.96 | $32.96 | 273,700 | — | — |
| 2007-01-26 | $33.12 | $33.12 | 399,900 | — | — |
| 2007-01-25 | $33.28 | $33.28 | 159,200 | — | — |
| 2007-01-24 | $33.54 | $33.54 | 216,200 | — | — |
| 2007-01-23 | $33.45 | $33.45 | 268,700 | — | — |
| 2007-01-22 | $33.30 | $33.30 | 264,500 | — | — |
| 2007-01-19 | $33.90 | $33.90 | 272,400 | — | — |
| 2007-01-18 | $33.95 | $33.95 | 335,100 | — | — |
| 2007-01-17 | $34.81 | $34.81 | 148,800 | — | — |
| 2007-01-16 | $35.43 | $35.43 | 407,500 | — | — |
| 2007-01-12 | $35.81 | $35.81 | 565,500 | — | — |
| 2007-01-11 | $34.55 | $34.55 | 361,200 | — | — |
| 2007-01-10 | $35.29 | $35.29 | 837,800 | — | — |
| 2007-01-09 | $33.94 | $33.94 | 489,100 | — | — |
| 2007-01-08 | $32.95 | $32.95 | 843,200 | — | — |
| 2007-01-05 | $32.57 | $32.57 | 758,800 | — | — |
| 2007-01-04 | $32.44 | $32.44 | 988,400 | — | — |
| 2007-01-03 | $31.05 | $31.05 | 665,200 | — | — |