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
- 1994-08-10 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 | $21.38 | $23.68 | 1,135,000 | — | — |
| 2007-12-28 | $21.71 | $24.05 | 421,100 | — | — |
| 2007-12-27 | $21.80 | $24.15 | 400,300 | — | — |
| 2007-12-26 | $22.73 | $25.18 | 306,100 | — | — |
| 2007-12-24 | $22.66 | $25.10 | 173,800 | — | — |
| 2007-12-21 | $22.65 | $25.09 | 1,284,900 | — | — |
| 2007-12-20 | $22.20 | $24.59 | 819,900 | — | — |
| 2007-12-19 | $22.49 | $24.91 | 632,500 | — | — |
| 2007-12-18 | $22.35 | $24.76 | 817,300 | — | — |
| 2007-12-17 | $22.17 | $24.56 | 1,512,000 | — | — |
| 2007-12-14 | $21.00 | $23.26 | 449,300 | — | — |
| 2007-12-13 | $21.52 | $23.84 | 780,100 | — | — |
| 2007-12-12 | $21.30 | $23.59 | 910,900 | — | — |
| 2007-12-11 | $20.70 | $22.93 | 831,900 | — | — |
| 2007-12-10 | $20.94 | $23.19 | 949,200 | — | — |
| 2007-12-07 | $20.86 | $23.11 | 977,100 | — | — |
| 2007-12-06 | $21.41 | $23.72 | 829,200 | — | — |
| 2007-12-05 | $21.79 | $24.14 | 548,500 | — | — |
| 2007-12-04 | $21.16 | $23.44 | 790,100 | — | — |
| 2007-12-03 | $21.26 | $23.55 | 528,000 | — | — |
| 2007-11-30 | $21.69 | $24.03 | 530,900 | — | — |
| 2007-11-29 | $21.92 | $24.28 | 566,300 | — | — |
| 2007-11-28 | $22.58 | $25.01 | 811,300 | — | — |
| 2007-11-27 | $21.93 | $24.29 | 794,200 | — | — |
| 2007-11-26 | $21.22 | $23.50 | 655,500 | — | — |
| 2007-11-23 | $22.00 | $24.37 | 187,800 | — | — |
| 2007-11-21 | $21.39 | $23.69 | 762,000 | — | — |
| 2007-11-20 | $21.92 | $24.28 | 952,900 | — | — |
| 2007-11-19 | $22.08 | $24.46 | 958,400 | — | — |
| 2007-11-16 | $22.52 | $24.94 | 594,700 | — | — |
| 2007-11-15 | $22.55 | $24.98 | 627,700 | — | — |
| 2007-11-14 | $22.92 | $25.39 | 974,100 | — | — |
| 2007-11-13 | $23.24 | $25.74 | 413,900 | — | — |
| 2007-11-12 | $22.97 | $25.44 | 669,900 | — | — |
| 2007-11-09 | $22.70 | $25.14 | 900,500 | — | — |
| 2007-11-08 | $22.85 | $25.31 | 830,400 | — | — |
| 2007-11-07 | $22.71 | $25.16 | 641,500 | — | — |
| 2007-11-06 | $22.77 | $25.22 | 466,500 | — | — |
| 2007-11-05 | $22.73 | $25.18 | 562,400 | — | — |
| 2007-11-02 | $23.02 | $25.50 | 601,200 | — | — |
| 2007-11-01 | $22.56 | $24.99 | 1,221,000 | — | — |
| 2007-10-31 | $24.07 | $26.66 | 425,000 | — | — |
| 2007-10-30 | $24.00 | $26.58 | 532,200 | — | — |
| 2007-10-29 | $24.19 | $26.69 | 1,032,200 | — | — |
| 2007-10-26 | $23.86 | $26.33 | 1,207,500 | — | — |
| 2007-10-25 | $22.68 | $25.03 | 1,323,800 | — | — |
| 2007-10-24 | $22.99 | $25.37 | 970,500 | — | — |
| 2007-10-23 | $23.70 | $26.15 | 654,300 | — | — |
| 2007-10-22 | $23.69 | $26.14 | 724,300 | — | — |
| 2007-10-19 | $23.02 | $25.40 | 673,800 | — | — |
| 2007-10-18 | $23.75 | $26.21 | 812,800 | — | — |
| 2007-10-17 | $23.36 | $25.78 | 1,029,600 | — | — |
| 2007-10-16 | $24.04 | $26.53 | 2,892,900 | — | — |
| 2007-10-15 | $22.36 | $24.68 | 1,109,500 | — | — |
| 2007-10-12 | $22.58 | $24.92 | 1,010,900 | — | — |
| 2007-10-11 | $23.03 | $25.41 | 733,800 | — | — |
| 2007-10-10 | $23.68 | $26.13 | 756,100 | — | — |
| 2007-10-09 | $23.19 | $25.59 | 346,500 | — | — |
| 2007-10-08 | $23.37 | $25.79 | 383,800 | — | — |
| 2007-10-05 | $23.22 | $25.62 | 605,100 | — | — |
| 2007-10-04 | $22.90 | $25.27 | 519,400 | — | — |
| 2007-10-03 | $22.72 | $25.07 | 470,800 | — | — |
| 2007-10-02 | $22.82 | $25.18 | 1,340,900 | — | — |
| 2007-10-01 | $23.43 | $25.86 | 698,300 | — | — |
| 2007-09-28 | $23.03 | $25.41 | 838,300 | — | — |
| 2007-09-27 | $23.00 | $25.38 | 822,700 | — | — |
| 2007-09-26 | $22.30 | $24.61 | 829,600 | — | — |
| 2007-09-25 | $22.34 | $24.65 | 1,713,700 | — | — |
| 2007-09-24 | $22.84 | $25.21 | 4,312,800 | — | — |
| 2007-09-21 | $26.41 | $29.14 | 681,100 | — | — |
| 2007-09-20 | $26.41 | $29.14 | 511,700 | — | — |
| 2007-09-19 | $25.97 | $28.66 | 663,300 | — | — |
| 2007-09-18 | $25.44 | $28.07 | 810,700 | — | — |
| 2007-09-17 | $24.88 | $27.46 | 768,000 | — | — |
| 2007-09-14 | $25.31 | $27.93 | 566,600 | — | — |
| 2007-09-13 | $25.16 | $27.77 | 409,200 | — | — |
| 2007-09-12 | $25.44 | $28.07 | 430,800 | — | — |
| 2007-09-11 | $25.49 | $28.13 | 607,600 | — | — |
| 2007-09-10 | $24.98 | $27.57 | 899,600 | — | — |
| 2007-09-07 | $24.89 | $27.47 | 985,700 | — | — |
| 2007-09-06 | $25.65 | $28.31 | 965,900 | — | — |
| 2007-09-05 | $26.01 | $28.70 | 1,013,500 | — | — |
| 2007-09-04 | $26.42 | $29.16 | 732,200 | — | — |
| 2007-08-31 | $26.73 | $29.50 | 369,800 | — | — |
| 2007-08-30 | $26.38 | $29.11 | 652,100 | — | — |
| 2007-08-29 | $26.37 | $29.10 | 535,000 | — | — |
| 2007-08-28 | $25.77 | $28.44 | 478,900 | — | — |
| 2007-08-27 | $26.61 | $29.37 | 315,200 | — | — |
| 2007-08-24 | $26.90 | $29.69 | 435,400 | — | — |
| 2007-08-23 | $26.66 | $29.42 | 671,500 | — | — |
| 2007-08-22 | $26.80 | $29.58 | 597,300 | — | — |
| 2007-08-21 | $26.69 | $29.45 | 583,300 | — | — |
| 2007-08-20 | $26.35 | $29.08 | 713,900 | — | — |
| 2007-08-17 | $26.03 | $28.73 | 1,268,100 | — | — |
| 2007-08-16 | $25.14 | $27.74 | 1,198,000 | — | — |
| 2007-08-15 | $24.85 | $27.42 | 450,900 | — | — |
| 2007-08-14 | $25.08 | $27.68 | 362,000 | — | — |
| 2007-08-13 | $25.45 | $28.09 | 519,500 | — | — |
| 2007-08-10 | $25.17 | $27.78 | 1,199,500 | — | — |
| 2007-08-09 | $24.75 | $27.31 | 1,636,600 | — | — |
| 2007-08-08 | $24.92 | $27.50 | 1,830,000 | — | — |
| 2007-08-07 | $24.73 | $27.29 | 1,795,900 | — | — |
| 2007-08-06 | $24.87 | $27.45 | 2,093,500 | — | — |
| 2007-08-03 | $25.61 | $28.26 | 1,634,000 | — | — |
| 2007-08-02 | $26.50 | $29.24 | 990,800 | — | — |
| 2007-08-01 | $26.13 | $28.84 | 1,240,500 | — | — |
| 2007-07-31 | $26.09 | $28.79 | 746,400 | — | — |
| 2007-07-30 | $26.49 | $29.13 | 682,600 | — | — |
| 2007-07-27 | $26.22 | $28.84 | 1,047,800 | — | — |
| 2007-07-26 | $26.77 | $29.44 | 1,004,300 | — | — |
| 2007-07-25 | $27.63 | $30.39 | 849,800 | — | — |
| 2007-07-24 | $27.50 | $30.24 | 1,130,500 | — | — |
| 2007-07-23 | $28.08 | $30.88 | 1,064,900 | — | — |
| 2007-07-20 | $27.76 | $30.53 | 630,500 | — | — |
| 2007-07-19 | $28.26 | $31.08 | 1,021,100 | — | — |
| 2007-07-18 | $27.84 | $30.62 | 1,657,800 | — | — |
| 2007-07-17 | $27.61 | $30.37 | 2,666,200 | — | — |
| 2007-07-16 | $26.74 | $29.41 | 1,277,900 | — | — |
| 2007-07-13 | $27.17 | $29.88 | 2,444,900 | — | — |
| 2007-07-12 | $25.85 | $28.43 | 756,800 | — | — |
| 2007-07-11 | $25.59 | $28.14 | 700,100 | — | — |
| 2007-07-10 | $25.51 | $28.06 | 1,006,700 | — | — |
| 2007-07-09 | $25.81 | $28.39 | 757,500 | — | — |
| 2007-07-06 | $26.03 | $28.63 | 484,600 | — | — |
| 2007-07-05 | $26.23 | $28.85 | 594,300 | — | — |
| 2007-07-03 | $26.09 | $28.69 | 308,000 | — | — |
| 2007-07-02 | $26.06 | $28.66 | 480,700 | — | — |
| 2007-06-29 | $25.97 | $28.56 | 1,415,400 | — | — |
| 2007-06-28 | $25.84 | $28.42 | 2,109,600 | — | — |
| 2007-06-27 | $25.05 | $27.55 | 816,400 | — | — |
| 2007-06-26 | $24.54 | $26.99 | 804,900 | — | — |
| 2007-06-25 | $24.67 | $27.13 | 1,052,900 | — | — |
| 2007-06-22 | $24.84 | $27.32 | 1,662,700 | — | — |
| 2007-06-21 | $25.41 | $27.95 | 1,568,500 | — | — |
| 2007-06-20 | $24.97 | $27.46 | 2,161,500 | — | — |
| 2007-06-19 | $26.15 | $28.76 | 1,119,500 | — | — |
| 2007-06-18 | $26.47 | $29.11 | 458,000 | — | — |
| 2007-06-15 | $26.41 | $29.05 | 961,600 | — | — |
| 2007-06-14 | $26.07 | $28.67 | 908,700 | — | — |
| 2007-06-13 | $26.08 | $28.68 | 889,200 | — | — |
| 2007-06-12 | $25.82 | $28.40 | 1,159,000 | — | — |
| 2007-06-11 | $26.05 | $28.65 | 800,000 | — | — |
| 2007-06-08 | $26.10 | $28.70 | 1,143,700 | — | — |
| 2007-06-07 | $25.99 | $28.58 | 773,000 | — | — |
| 2007-06-06 | $26.30 | $28.92 | 586,600 | — | — |
| 2007-06-05 | $26.85 | $29.53 | 529,300 | — | — |
| 2007-06-04 | $27.09 | $29.79 | 670,100 | — | — |
| 2007-06-01 | $26.97 | $29.66 | 768,100 | — | — |
| 2007-05-31 | $27.06 | $29.76 | 1,238,200 | — | — |
| 2007-05-30 | $26.36 | $28.99 | 679,800 | — | — |
| 2007-05-29 | $26.08 | $28.68 | 625,900 | — | — |
| 2007-05-25 | $25.95 | $28.54 | 836,300 | — | — |
| 2007-05-24 | $25.77 | $28.34 | 1,044,100 | — | — |
| 2007-05-23 | $26.30 | $28.92 | 709,400 | — | — |
| 2007-05-22 | $26.32 | $28.95 | 575,300 | — | — |
| 2007-05-21 | $26.41 | $29.05 | 521,500 | — | — |
| 2007-05-18 | $26.41 | $29.05 | 1,170,600 | — | — |
| 2007-05-17 | $25.82 | $28.40 | 873,400 | — | — |
| 2007-05-16 | $26.14 | $28.75 | 840,400 | — | — |
| 2007-05-15 | $25.78 | $28.35 | 746,800 | — | — |
| 2007-05-14 | $25.98 | $28.57 | 1,053,700 | — | — |
| 2007-05-11 | $26.06 | $28.66 | 819,300 | — | — |
| 2007-05-10 | $25.63 | $28.19 | 1,127,100 | — | — |
| 2007-05-09 | $26.08 | $28.68 | 649,600 | — | — |
| 2007-05-08 | $25.83 | $28.41 | 808,200 | — | — |
| 2007-05-07 | $25.47 | $28.01 | 618,600 | — | — |
| 2007-05-04 | $25.61 | $28.17 | 757,200 | — | — |
| 2007-05-03 | $25.92 | $28.51 | 886,700 | — | — |
| 2007-05-02 | $26.06 | $28.66 | 832,000 | — | — |
| 2007-05-01 | $25.66 | $28.22 | 1,166,900 | — | — |
| 2007-04-30 | $25.45 | $27.89 | 1,454,900 | — | — |
| 2007-04-27 | $26.26 | $28.78 | 818,500 | — | — |
| 2007-04-26 | $26.65 | $29.21 | 642,500 | — | — |
| 2007-04-25 | $26.79 | $29.36 | 717,400 | — | — |
| 2007-04-24 | $26.46 | $29.00 | 1,052,700 | — | — |
| 2007-04-23 | $26.42 | $28.95 | 1,072,200 | — | — |
| 2007-04-20 | $26.53 | $29.07 | 699,400 | — | — |
| 2007-04-19 | $26.52 | $29.06 | 1,091,900 | — | — |
| 2007-04-18 | $26.42 | $28.95 | 1,137,400 | — | — |
| 2007-04-17 | $26.53 | $29.07 | 4,173,900 | — | — |
| 2007-04-16 | $24.99 | $27.39 | 1,506,800 | — | — |
| 2007-04-13 | $25.25 | $27.67 | 1,811,600 | — | — |
| 2007-04-12 | $24.62 | $26.98 | 819,600 | — | — |
| 2007-04-11 | $24.77 | $27.15 | 1,107,500 | — | — |
| 2007-04-10 | $24.64 | $27.00 | 552,900 | — | — |
| 2007-04-09 | $24.87 | $27.26 | 765,000 | — | — |
| 2007-04-05 | $24.99 | $27.39 | 596,800 | — | — |
| 2007-04-04 | $24.96 | $27.35 | 1,085,200 | — | — |
| 2007-04-03 | $24.41 | $26.75 | 466,100 | — | — |
| 2007-04-02 | $24.25 | $26.58 | 429,000 | — | — |
| 2007-03-30 | $24.35 | $26.69 | 537,800 | — | — |
| 2007-03-29 | $24.16 | $26.48 | 1,020,200 | — | — |
| 2007-03-28 | $24.32 | $26.65 | 1,942,000 | — | — |
| 2007-03-27 | $24.30 | $26.63 | 1,072,600 | — | — |
| 2007-03-26 | $24.68 | $27.05 | 1,422,700 | — | — |
| 2007-03-23 | $25.28 | $27.70 | 2,211,600 | — | — |
| 2007-03-22 | $23.50 | $25.75 | 724,900 | — | — |
| 2007-03-21 | $23.49 | $25.74 | 1,210,300 | — | — |
| 2007-03-20 | $23.77 | $26.05 | 563,000 | — | — |
| 2007-03-19 | $23.62 | $25.89 | 584,800 | — | — |
| 2007-03-16 | $23.55 | $25.81 | 1,269,700 | — | — |
| 2007-03-15 | $24.06 | $26.37 | 926,100 | — | — |
| 2007-03-14 | $23.76 | $26.04 | 932,100 | — | — |
| 2007-03-13 | $23.45 | $25.70 | 1,091,000 | — | — |
| 2007-03-12 | $23.83 | $26.12 | 967,000 | — | — |
| 2007-03-09 | $22.88 | $25.07 | 334,100 | — | — |
| 2007-03-08 | $22.87 | $25.06 | 424,000 | — | — |
| 2007-03-07 | $22.81 | $25.00 | 780,900 | — | — |
| 2007-03-06 | $22.66 | $24.83 | 748,700 | — | — |
| 2007-03-05 | $22.15 | $24.27 | 878,500 | — | — |
| 2007-03-02 | $22.20 | $24.33 | 514,400 | — | — |
| 2007-03-01 | $22.78 | $24.96 | 771,000 | — | — |
| 2007-02-28 | $23.03 | $25.24 | 1,664,300 | — | — |
| 2007-02-27 | $22.80 | $24.99 | 822,500 | — | — |
| 2007-02-26 | $23.88 | $26.17 | 519,200 | — | — |
| 2007-02-23 | $23.94 | $26.24 | 563,300 | — | — |
| 2007-02-22 | $24.02 | $26.32 | 1,258,000 | — | — |
| 2007-02-21 | $24.00 | $26.30 | 465,700 | — | — |
| 2007-02-20 | $24.21 | $26.53 | 953,400 | — | — |
| 2007-02-16 | $23.82 | $26.10 | 547,000 | — | — |
| 2007-02-15 | $23.82 | $26.10 | 670,800 | — | — |
| 2007-02-14 | $23.85 | $26.14 | 1,569,200 | — | — |
| 2007-02-13 | $23.25 | $25.48 | 1,247,400 | — | — |
| 2007-02-12 | $22.93 | $25.13 | 1,179,700 | — | — |
| 2007-02-09 | $22.60 | $24.77 | 1,036,700 | — | — |
| 2007-02-08 | $22.69 | $24.87 | 931,400 | — | — |
| 2007-02-07 | $22.80 | $24.99 | 1,475,100 | — | — |
| 2007-02-06 | $22.20 | $24.33 | 873,400 | — | — |
| 2007-02-05 | $22.47 | $24.53 | 811,800 | — | — |
| 2007-02-02 | $22.34 | $24.38 | 912,400 | — | — |
| 2007-02-01 | $22.23 | $24.26 | 1,019,600 | — | — |
| 2007-01-31 | $22.16 | $24.19 | 1,825,300 | — | — |
| 2007-01-30 | $22.48 | $24.54 | 1,535,800 | — | — |
| 2007-01-29 | $22.86 | $24.95 | 649,400 | — | — |
| 2007-01-26 | $22.95 | $25.05 | 772,200 | — | — |
| 2007-01-25 | $22.47 | $24.53 | 1,053,800 | — | — |
| 2007-01-24 | $22.98 | $25.08 | 1,091,200 | — | — |
| 2007-01-23 | $22.98 | $25.08 | 3,844,200 | — | — |
| 2007-01-22 | $22.35 | $24.40 | 1,695,100 | — | — |
| 2007-01-19 | $22.40 | $24.45 | 2,174,100 | — | — |
| 2007-01-18 | $22.11 | $24.13 | 1,664,700 | — | — |
| 2007-01-17 | $22.68 | $24.76 | 1,606,200 | — | — |
| 2007-01-16 | $23.34 | $25.48 | 1,024,300 | — | — |
| 2007-01-12 | $23.72 | $25.89 | 363,100 | — | — |
| 2007-01-11 | $23.42 | $25.56 | 1,614,100 | — | — |
| 2007-01-10 | $23.78 | $25.96 | 1,143,900 | — | — |
| 2007-01-09 | $23.77 | $25.95 | 785,900 | — | — |
| 2007-01-08 | $23.46 | $25.61 | 1,077,300 | — | — |
| 2007-01-05 | $23.32 | $25.45 | 1,656,700 | — | — |
| 2007-01-04 | $24.17 | $26.38 | 1,637,200 | — | — |
| 2007-01-03 | $23.40 | $25.54 | 2,596,900 | — | — |