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
- 1980-03-17 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 | $28.29 | $40.08 | 417,750 | — | — |
| 2007-12-28 | $28.33 | $40.14 | 498,450 | — | — |
| 2007-12-27 | $28.29 | $40.08 | 416,550 | — | — |
| 2007-12-26 | $29.18 | $41.34 | 527,850 | — | — |
| 2007-12-24 | $28.41 | $40.26 | 139,050 | — | — |
| 2007-12-21 | $28.19 | $39.93 | 754,200 | — | — |
| 2007-12-20 | $27.79 | $39.38 | 424,950 | — | — |
| 2007-12-19 | $26.91 | $38.12 | 477,150 | — | — |
| 2007-12-18 | $26.39 | $37.38 | 350,100 | — | — |
| 2007-12-17 | $25.89 | $36.68 | 309,600 | — | — |
| 2007-12-14 | $26.29 | $37.25 | 364,500 | — | — |
| 2007-12-13 | $26.17 | $37.08 | 240,450 | — | — |
| 2007-12-12 | $25.85 | $36.62 | 417,450 | — | — |
| 2007-12-11 | $26.23 | $37.01 | 542,550 | — | — |
| 2007-12-10 | $27.41 | $38.67 | 458,400 | — | — |
| 2007-12-07 | $27.07 | $38.18 | 435,900 | — | — |
| 2007-12-06 | $26.59 | $37.51 | 502,350 | — | — |
| 2007-12-05 | $26.09 | $36.81 | 392,400 | — | — |
| 2007-12-04 | $25.41 | $35.85 | 546,150 | — | — |
| 2007-12-03 | $25.87 | $36.49 | 386,850 | — | — |
| 2007-11-30 | $26.18 | $36.93 | 346,950 | — | — |
| 2007-11-29 | $26.17 | $36.92 | 272,100 | — | — |
| 2007-11-28 | $26.68 | $37.64 | 338,400 | — | — |
| 2007-11-27 | $25.63 | $36.15 | 362,550 | — | — |
| 2007-11-26 | $25.60 | $36.11 | 587,700 | — | — |
| 2007-11-23 | $26.15 | $36.88 | 115,500 | — | — |
| 2007-11-21 | $25.85 | $36.46 | 240,300 | — | — |
| 2007-11-20 | $26.09 | $36.81 | 346,800 | — | — |
| 2007-11-19 | $26.39 | $37.22 | 346,650 | — | — |
| 2007-11-16 | $26.70 | $37.67 | 467,100 | — | — |
| 2007-11-15 | $26.59 | $37.51 | 296,250 | — | — |
| 2007-11-14 | $26.45 | $37.32 | 400,500 | — | — |
| 2007-11-13 | $26.73 | $37.70 | 338,850 | — | — |
| 2007-11-12 | $26.59 | $37.51 | 634,350 | — | — |
| 2007-11-09 | $26.54 | $37.44 | 338,250 | — | — |
| 2007-11-08 | $26.78 | $37.78 | 391,950 | — | — |
| 2007-11-07 | $26.53 | $37.42 | 736,350 | — | — |
| 2007-11-06 | $26.54 | $37.44 | 224,550 | — | — |
| 2007-11-05 | $26.17 | $36.91 | 590,400 | — | — |
| 2007-11-02 | $26.63 | $37.57 | 349,650 | — | — |
| 2007-11-01 | $26.31 | $37.11 | 547,200 | — | — |
| 2007-10-31 | $27.03 | $38.13 | 441,900 | — | — |
| 2007-10-30 | $26.73 | $37.71 | 537,150 | — | — |
| 2007-10-29 | $27.31 | $38.52 | 505,650 | — | — |
| 2007-10-26 | $26.75 | $37.73 | 461,100 | — | — |
| 2007-10-25 | $26.28 | $37.07 | 1,035,300 | — | — |
| 2007-10-24 | $26.25 | $37.03 | 1,054,200 | — | — |
| 2007-10-23 | $25.34 | $35.75 | 2,833,800 | — | — |
| 2007-10-22 | $25.23 | $35.60 | 452,100 | — | — |
| 2007-10-19 | $25.01 | $35.28 | 488,850 | — | — |
| 2007-10-18 | $25.38 | $35.80 | 414,900 | — | — |
| 2007-10-17 | $25.19 | $35.53 | 347,550 | — | — |
| 2007-10-16 | $25.42 | $35.86 | 252,150 | — | — |
| 2007-10-15 | $25.95 | $36.60 | 272,100 | — | — |
| 2007-10-12 | $26.12 | $36.85 | 189,300 | — | — |
| 2007-10-11 | $26.01 | $36.69 | 322,200 | — | — |
| 2007-10-10 | $26.36 | $37.19 | 361,050 | — | — |
| 2007-10-09 | $26.60 | $37.52 | 553,050 | — | — |
| 2007-10-08 | $26.53 | $37.43 | 151,350 | — | — |
| 2007-10-05 | $26.51 | $37.40 | 266,700 | — | — |
| 2007-10-04 | $26.37 | $37.20 | 175,050 | — | — |
| 2007-10-03 | $26.13 | $36.86 | 278,850 | — | — |
| 2007-10-02 | $26.22 | $36.99 | 265,350 | — | — |
| 2007-10-01 | $26.21 | $36.97 | 341,250 | — | — |
| 2007-09-28 | $25.39 | $35.82 | 478,800 | — | — |
| 2007-09-27 | $26.05 | $36.74 | 230,100 | — | — |
| 2007-09-26 | $26.25 | $37.03 | 181,950 | — | — |
| 2007-09-25 | $25.99 | $36.66 | 231,150 | — | — |
| 2007-09-24 | $26.04 | $36.73 | 255,750 | — | — |
| 2007-09-21 | $25.87 | $36.49 | 750,900 | — | — |
| 2007-09-20 | $25.84 | $36.45 | 307,950 | — | — |
| 2007-09-19 | $26.29 | $37.08 | 354,450 | — | — |
| 2007-09-18 | $25.93 | $36.57 | 570,300 | — | — |
| 2007-09-17 | $25.05 | $35.34 | 519,150 | — | — |
| 2007-09-14 | $26.11 | $36.83 | 405,300 | — | — |
| 2007-09-13 | $26.59 | $37.51 | 272,700 | — | — |
| 2007-09-12 | $26.81 | $37.83 | 199,050 | — | — |
| 2007-09-11 | $27.16 | $38.15 | 207,150 | — | — |
| 2007-09-10 | $26.71 | $37.52 | 384,450 | — | — |
| 2007-09-07 | $26.10 | $36.67 | 290,100 | — | — |
| 2007-09-06 | $26.52 | $37.26 | 150,450 | — | — |
| 2007-09-05 | $26.33 | $36.98 | 209,100 | — | — |
| 2007-09-04 | $26.48 | $37.20 | 366,300 | — | — |
| 2007-08-31 | $26.60 | $37.37 | 347,400 | — | — |
| 2007-08-30 | $26.61 | $37.39 | 339,450 | — | — |
| 2007-08-29 | $26.64 | $37.42 | 399,150 | — | — |
| 2007-08-28 | $26.19 | $36.80 | 420,900 | — | — |
| 2007-08-27 | $26.46 | $37.17 | 333,000 | — | — |
| 2007-08-24 | $26.59 | $37.36 | 414,600 | — | — |
| 2007-08-23 | $26.40 | $37.09 | 338,250 | — | — |
| 2007-08-22 | $26.95 | $37.85 | 315,000 | — | — |
| 2007-08-21 | $26.69 | $37.50 | 258,600 | — | — |
| 2007-08-20 | $26.71 | $37.52 | 412,650 | — | — |
| 2007-08-17 | $26.71 | $37.52 | 897,450 | — | — |
| 2007-08-16 | $26.19 | $36.80 | 972,900 | — | — |
| 2007-08-15 | $26.47 | $37.18 | 502,800 | — | — |
| 2007-08-14 | $27.13 | $38.12 | 670,650 | — | — |
| 2007-08-13 | $27.74 | $38.97 | 936,000 | — | — |
| 2007-08-10 | $27.35 | $38.43 | 1,273,200 | — | — |
| 2007-08-09 | $28.20 | $39.62 | 2,385,150 | — | — |
| 2007-08-08 | $28.03 | $39.38 | 2,096,850 | — | — |
| 2007-08-07 | $27.55 | $38.71 | 1,776,750 | — | — |
| 2007-08-06 | $26.52 | $37.26 | 1,133,100 | — | — |
| 2007-08-03 | $25.91 | $36.40 | 1,217,850 | — | — |
| 2007-08-02 | $26.77 | $37.60 | 1,093,050 | — | — |
| 2007-08-01 | $26.32 | $36.97 | 855,450 | — | — |
| 2007-07-31 | $25.63 | $36.01 | 561,450 | — | — |
| 2007-07-30 | $25.86 | $36.33 | 629,550 | — | — |
| 2007-07-27 | $25.69 | $36.08 | 1,357,800 | — | — |
| 2007-07-26 | $26.75 | $37.57 | 1,741,650 | — | — |
| 2007-07-25 | $26.03 | $36.57 | 2,370,300 | — | — |
| 2007-07-24 | $23.06 | $32.39 | 633,000 | — | — |
| 2007-07-23 | $23.67 | $33.26 | 469,050 | — | — |
| 2007-07-20 | $23.51 | $33.02 | 730,800 | — | — |
| 2007-07-19 | $23.79 | $33.42 | 218,550 | — | — |
| 2007-07-18 | $23.78 | $33.41 | 316,500 | — | — |
| 2007-07-17 | $24.08 | $33.83 | 339,000 | — | — |
| 2007-07-16 | $24.06 | $33.80 | 645,300 | — | — |
| 2007-07-13 | $24.43 | $34.32 | 377,250 | — | — |
| 2007-07-12 | $24.67 | $34.65 | 1,082,550 | — | — |
| 2007-07-11 | $23.79 | $33.42 | 969,300 | — | — |
| 2007-07-10 | $23.18 | $32.56 | 359,100 | — | — |
| 2007-07-09 | $23.41 | $32.88 | 335,700 | — | — |
| 2007-07-06 | $23.47 | $32.97 | 252,300 | — | — |
| 2007-07-05 | $23.35 | $32.80 | 292,650 | — | — |
| 2007-07-03 | $23.37 | $32.83 | 173,100 | — | — |
| 2007-07-02 | $23.33 | $32.77 | 394,650 | — | — |
| 2007-06-29 | $23.29 | $32.72 | 869,850 | — | — |
| 2007-06-28 | $23.56 | $33.10 | 1,319,700 | — | — |
| 2007-06-27 | $23.33 | $32.78 | 970,650 | — | — |
| 2007-06-26 | $22.84 | $32.09 | 1,126,500 | — | — |
| 2007-06-25 | $22.40 | $31.47 | 491,550 | — | — |
| 2007-06-22 | $22.59 | $31.74 | 490,650 | — | — |
| 2007-06-21 | $22.74 | $31.95 | 409,200 | — | — |
| 2007-06-20 | $22.83 | $32.07 | 293,850 | — | — |
| 2007-06-19 | $23.07 | $32.40 | 442,500 | — | — |
| 2007-06-18 | $22.85 | $32.10 | 593,550 | — | — |
| 2007-06-15 | $22.91 | $32.19 | 1,370,550 | — | — |
| 2007-06-14 | $22.73 | $31.94 | 526,050 | — | — |
| 2007-06-13 | $22.63 | $31.79 | 357,150 | — | — |
| 2007-06-12 | $22.63 | $31.63 | 555,900 | — | — |
| 2007-06-11 | $22.95 | $32.08 | 492,750 | — | — |
| 2007-06-08 | $22.75 | $31.79 | 881,850 | — | — |
| 2007-06-07 | $22.87 | $31.97 | 656,100 | — | — |
| 2007-06-06 | $23.45 | $32.77 | 450,300 | — | — |
| 2007-06-05 | $23.75 | $33.20 | 340,050 | — | — |
| 2007-06-04 | $24.07 | $33.65 | 433,800 | — | — |
| 2007-06-01 | $23.97 | $33.51 | 433,650 | — | — |
| 2007-05-31 | $23.67 | $33.08 | 790,650 | — | — |
| 2007-05-30 | $23.41 | $32.72 | 498,450 | — | — |
| 2007-05-29 | $23.86 | $33.35 | 269,550 | — | — |
| 2007-05-25 | $23.65 | $33.06 | 332,250 | — | — |
| 2007-05-24 | $23.51 | $32.86 | 357,000 | — | — |
| 2007-05-23 | $23.77 | $33.23 | 689,550 | — | — |
| 2007-05-22 | $23.70 | $33.13 | 541,950 | — | — |
| 2007-05-21 | $24.07 | $33.64 | 316,650 | — | — |
| 2007-05-18 | $23.81 | $33.28 | 391,800 | — | — |
| 2007-05-17 | $23.45 | $32.77 | 336,150 | — | — |
| 2007-05-16 | $23.57 | $32.94 | 693,150 | — | — |
| 2007-05-15 | $23.55 | $32.91 | 396,450 | — | — |
| 2007-05-14 | $23.94 | $33.46 | 417,600 | — | — |
| 2007-05-11 | $23.97 | $33.50 | 217,950 | — | — |
| 2007-05-10 | $23.96 | $33.49 | 375,600 | — | — |
| 2007-05-09 | $24.34 | $34.02 | 376,800 | — | — |
| 2007-05-08 | $24.28 | $33.94 | 533,550 | — | — |
| 2007-05-07 | $24.07 | $33.64 | 295,950 | — | — |
| 2007-05-04 | $23.89 | $33.40 | 559,950 | — | — |
| 2007-05-03 | $24.37 | $34.06 | 560,850 | — | — |
| 2007-05-02 | $24.25 | $33.89 | 543,000 | — | — |
| 2007-05-01 | $23.67 | $33.08 | 630,000 | — | — |
| 2007-04-30 | $23.57 | $32.94 | 612,000 | — | — |
| 2007-04-27 | $23.79 | $33.26 | 480,300 | — | — |
| 2007-04-26 | $24.07 | $33.65 | 404,400 | — | — |
| 2007-04-25 | $24.20 | $33.83 | 487,650 | — | — |
| 2007-04-24 | $24.09 | $33.67 | 478,350 | — | — |
| 2007-04-23 | $24.17 | $33.78 | 792,600 | — | — |
| 2007-04-20 | $24.10 | $33.69 | 1,325,100 | — | — |
| 2007-04-19 | $23.75 | $33.19 | 2,373,750 | — | — |
| 2007-04-18 | $24.60 | $34.38 | 478,800 | — | — |
| 2007-04-17 | $24.73 | $34.56 | 688,050 | — | — |
| 2007-04-16 | $24.89 | $34.79 | 957,750 | — | — |
| 2007-04-13 | $24.95 | $34.88 | 695,850 | — | — |
| 2007-04-12 | $24.89 | $34.79 | 375,900 | — | — |
| 2007-04-11 | $24.71 | $34.53 | 641,550 | — | — |
| 2007-04-10 | $24.81 | $34.68 | 1,162,650 | — | — |
| 2007-04-09 | $24.87 | $34.76 | 557,550 | — | — |
| 2007-04-05 | $24.81 | $34.68 | 841,200 | — | — |
| 2007-04-04 | $24.65 | $34.45 | 523,500 | — | — |
| 2007-04-03 | $24.46 | $34.19 | 580,950 | — | — |
| 2007-04-02 | $24.47 | $34.21 | 630,000 | — | — |
| 2007-03-30 | $24.49 | $34.23 | 815,700 | — | — |
| 2007-03-29 | $24.69 | $34.52 | 1,319,100 | — | — |
| 2007-03-28 | $24.21 | $33.84 | 1,242,600 | — | — |
| 2007-03-27 | $24.07 | $33.65 | 1,020,000 | — | — |
| 2007-03-26 | $23.94 | $33.46 | 1,132,650 | — | — |
| 2007-03-23 | $23.91 | $33.42 | 862,500 | — | — |
| 2007-03-22 | $23.53 | $32.89 | 593,400 | — | — |
| 2007-03-21 | $23.04 | $32.20 | 387,450 | — | — |
| 2007-03-20 | $22.58 | $31.56 | 312,450 | — | — |
| 2007-03-19 | $22.63 | $31.63 | 427,950 | — | — |
| 2007-03-16 | $22.38 | $31.28 | 729,900 | — | — |
| 2007-03-15 | $22.71 | $31.74 | 700,050 | — | — |
| 2007-03-14 | $22.81 | $31.88 | 995,400 | — | — |
| 2007-03-13 | $22.47 | $31.40 | 1,814,700 | — | — |
| 2007-03-12 | $22.74 | $31.63 | 880,800 | — | — |
| 2007-03-09 | $22.70 | $31.57 | 489,900 | — | — |
| 2007-03-08 | $22.47 | $31.26 | 689,100 | — | — |
| 2007-03-07 | $22.46 | $31.24 | 1,048,200 | — | — |
| 2007-03-06 | $22.02 | $30.63 | 834,000 | — | — |
| 2007-03-05 | $21.43 | $29.80 | 823,800 | — | — |
| 2007-03-02 | $21.25 | $29.56 | 601,050 | — | — |
| 2007-03-01 | $21.96 | $30.54 | 755,100 | — | — |
| 2007-02-28 | $21.98 | $30.57 | 769,800 | — | — |
| 2007-02-27 | $21.95 | $30.52 | 632,700 | — | — |
| 2007-02-26 | $22.42 | $31.18 | 418,350 | — | — |
| 2007-02-23 | $22.37 | $31.11 | 496,350 | — | — |
| 2007-02-22 | $22.83 | $31.75 | 489,900 | — | — |
| 2007-02-21 | $23.05 | $32.06 | 941,850 | — | — |
| 2007-02-20 | $22.85 | $31.77 | 866,250 | — | — |
| 2007-02-16 | $22.54 | $31.35 | 628,950 | — | — |
| 2007-02-15 | $22.29 | $31.00 | 572,550 | — | — |
| 2007-02-14 | $22.23 | $30.91 | 339,000 | — | — |
| 2007-02-13 | $22.15 | $30.81 | 472,050 | — | — |
| 2007-02-12 | $22.16 | $30.82 | 575,550 | — | — |
| 2007-02-09 | $22.41 | $31.17 | 430,650 | — | — |
| 2007-02-08 | $22.73 | $31.61 | 448,200 | — | — |
| 2007-02-07 | $22.77 | $31.67 | 581,700 | — | — |
| 2007-02-06 | $22.77 | $31.66 | 698,400 | — | — |
| 2007-02-05 | $22.79 | $31.70 | 974,400 | — | — |
| 2007-02-02 | $22.43 | $31.20 | 604,650 | — | — |
| 2007-02-01 | $22.31 | $31.02 | 659,550 | — | — |
| 2007-01-31 | $22.30 | $31.01 | 991,500 | — | — |
| 2007-01-30 | $22.45 | $31.23 | 1,259,700 | — | — |
| 2007-01-29 | $22.53 | $31.33 | 1,066,800 | — | — |
| 2007-01-26 | $21.65 | $30.12 | 747,000 | — | — |
| 2007-01-25 | $22.07 | $30.69 | 772,650 | — | — |
| 2007-01-24 | $22.17 | $30.84 | 615,150 | — | — |
| 2007-01-23 | $22.41 | $31.17 | 750,450 | — | — |
| 2007-01-22 | $21.95 | $30.53 | 911,850 | — | — |
| 2007-01-19 | $22.11 | $30.76 | 465,750 | — | — |
| 2007-01-18 | $21.96 | $30.54 | 609,450 | — | — |
| 2007-01-17 | $22.01 | $30.62 | 925,950 | — | — |
| 2007-01-16 | $20.58 | $28.62 | 372,150 | — | — |
| 2007-01-12 | $21.01 | $29.22 | 225,150 | — | — |
| 2007-01-11 | $20.71 | $28.81 | 485,250 | — | — |
| 2007-01-10 | $20.27 | $28.19 | 561,900 | — | — |
| 2007-01-09 | $20.27 | $28.20 | 527,850 | — | — |
| 2007-01-08 | $20.41 | $28.39 | 315,450 | — | — |
| 2007-01-05 | $20.57 | $28.60 | 284,400 | — | — |
| 2007-01-04 | $21.00 | $29.21 | 253,500 | — | — |
| 2007-01-03 | $20.85 | $29.00 | 485,400 | — | — |