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 | $28.88 | $59.99 | 505,100 | — | — |
| 2007-12-28 | $29.29 | $60.84 | 422,400 | — | — |
| 2007-12-27 | $29.17 | $60.59 | 612,800 | — | — |
| 2007-12-26 | $29.91 | $62.12 | 430,300 | — | — |
| 2007-12-24 | $29.96 | $62.23 | 345,900 | — | — |
| 2007-12-21 | $29.31 | $60.88 | 685,200 | — | — |
| 2007-12-20 | $28.79 | $59.80 | 551,000 | — | — |
| 2007-12-19 | $28.93 | $60.09 | 810,000 | — | — |
| 2007-12-18 | $28.75 | $59.72 | 638,800 | — | — |
| 2007-12-17 | $28.60 | $59.40 | 622,200 | — | — |
| 2007-12-14 | $28.86 | $59.94 | 740,300 | — | — |
| 2007-12-13 | $29.28 | $60.82 | 611,400 | — | — |
| 2007-12-12 | $29.23 | $60.71 | 866,200 | — | — |
| 2007-12-11 | $29.55 | $61.38 | 1,211,300 | — | — |
| 2007-12-10 | $29.99 | $62.29 | 996,100 | — | — |
| 2007-12-07 | $29.71 | $61.71 | 758,700 | — | — |
| 2007-12-06 | $29.75 | $61.79 | 715,300 | — | — |
| 2007-12-05 | $29.52 | $61.31 | 792,900 | — | — |
| 2007-12-04 | $29.43 | $61.13 | 758,200 | — | — |
| 2007-12-03 | $29.22 | $60.69 | 792,700 | — | — |
| 2007-11-30 | $29.22 | $60.69 | 1,012,700 | — | — |
| 2007-11-29 | $29.13 | $60.50 | 934,000 | — | — |
| 2007-11-28 | $29.12 | $60.48 | 933,900 | — | — |
| 2007-11-27 | $28.57 | $59.34 | 1,066,700 | — | — |
| 2007-11-26 | $27.74 | $57.62 | 1,132,200 | — | — |
| 2007-11-23 | $28.62 | $59.44 | 519,400 | — | — |
| 2007-11-21 | $28.10 | $58.36 | 1,562,000 | — | — |
| 2007-11-20 | $29.17 | $60.59 | 891,200 | — | — |
| 2007-11-19 | $29.05 | $60.34 | 966,900 | — | — |
| 2007-11-16 | $29.73 | $61.75 | 1,329,500 | — | — |
| 2007-11-15 | $29.52 | $61.31 | 929,000 | — | — |
| 2007-11-14 | $29.53 | $61.34 | 972,500 | — | — |
| 2007-11-13 | $29.61 | $61.50 | 851,400 | — | — |
| 2007-11-12 | $29.22 | $60.69 | 981,600 | — | — |
| 2007-11-09 | $29.00 | $60.23 | 1,068,500 | — | — |
| 2007-11-08 | $29.19 | $60.63 | 1,087,500 | — | — |
| 2007-11-07 | $28.62 | $59.44 | 1,064,100 | — | — |
| 2007-11-06 | $29.39 | $61.04 | 823,000 | — | — |
| 2007-11-05 | $28.81 | $59.84 | 936,300 | — | — |
| 2007-11-02 | $28.96 | $60.15 | 1,273,700 | — | — |
| 2007-11-01 | $29.57 | $61.42 | 913,400 | — | — |
| 2007-10-31 | $29.90 | $62.10 | 1,274,400 | — | — |
| 2007-10-30 | $29.79 | $61.88 | 1,965,000 | — | — |
| 2007-10-29 | $28.05 | $58.26 | 708,700 | — | — |
| 2007-10-26 | $27.69 | $57.51 | 569,600 | — | — |
| 2007-10-25 | $27.36 | $56.83 | 876,500 | — | — |
| 2007-10-24 | $27.44 | $56.99 | 1,729,000 | — | — |
| 2007-10-23 | $28.01 | $58.18 | 720,100 | — | — |
| 2007-10-22 | $27.88 | $57.91 | 1,077,000 | — | — |
| 2007-10-19 | $28.36 | $58.90 | 790,700 | — | — |
| 2007-10-18 | $29.01 | $60.26 | 522,500 | — | — |
| 2007-10-17 | $29.29 | $60.84 | 562,000 | — | — |
| 2007-10-16 | $29.50 | $61.27 | 565,100 | — | — |
| 2007-10-15 | $29.84 | $61.98 | 655,200 | — | — |
| 2007-10-12 | $29.82 | $61.94 | 572,600 | — | — |
| 2007-10-11 | $29.82 | $61.94 | 679,900 | — | — |
| 2007-10-10 | $29.92 | $61.94 | 578,500 | — | — |
| 2007-10-09 | $30.22 | $62.56 | 502,200 | — | — |
| 2007-10-08 | $30.04 | $62.19 | 694,200 | — | — |
| 2007-10-05 | $30.17 | $62.45 | 604,800 | — | — |
| 2007-10-04 | $30.01 | $62.12 | 1,253,600 | — | — |
| 2007-10-03 | $29.41 | $60.88 | 621,400 | — | — |
| 2007-10-02 | $29.12 | $60.28 | 732,700 | — | — |
| 2007-10-01 | $29.17 | $60.38 | 1,287,400 | — | — |
| 2007-09-28 | $28.52 | $59.04 | 755,300 | — | — |
| 2007-09-27 | $28.93 | $59.89 | 592,900 | — | — |
| 2007-09-26 | $28.38 | $58.75 | 659,500 | — | — |
| 2007-09-25 | $27.84 | $57.63 | 742,900 | — | — |
| 2007-09-24 | $27.96 | $57.88 | 811,100 | — | — |
| 2007-09-21 | $28.18 | $58.34 | 889,000 | — | — |
| 2007-09-20 | $28.40 | $58.79 | 547,100 | — | — |
| 2007-09-19 | $28.88 | $59.78 | 790,800 | — | — |
| 2007-09-18 | $29.09 | $60.22 | 832,700 | — | — |
| 2007-09-17 | $28.24 | $58.46 | 658,600 | — | — |
| 2007-09-14 | $27.98 | $57.92 | 516,000 | — | — |
| 2007-09-13 | $28.05 | $58.07 | 534,600 | — | — |
| 2007-09-12 | $28.07 | $58.11 | 669,800 | — | — |
| 2007-09-11 | $27.77 | $57.49 | 677,200 | — | — |
| 2007-09-10 | $27.50 | $56.93 | 841,600 | — | — |
| 2007-09-07 | $28.08 | $58.13 | 888,600 | — | — |
| 2007-09-06 | $28.30 | $58.58 | 1,109,300 | — | — |
| 2007-09-05 | $28.32 | $58.63 | 1,255,100 | — | — |
| 2007-09-04 | $29.38 | $60.82 | 1,117,400 | — | — |
| 2007-08-31 | $28.20 | $58.38 | 1,271,400 | — | — |
| 2007-08-30 | $28.26 | $58.50 | 864,300 | — | — |
| 2007-08-29 | $28.98 | $59.99 | 603,500 | — | — |
| 2007-08-28 | $28.67 | $59.35 | 662,600 | — | — |
| 2007-08-27 | $29.79 | $61.67 | 491,700 | — | — |
| 2007-08-24 | $29.84 | $61.77 | 701,400 | — | — |
| 2007-08-23 | $29.50 | $61.07 | 772,700 | — | — |
| 2007-08-22 | $28.87 | $59.76 | 902,000 | — | — |
| 2007-08-21 | $29.10 | $60.24 | 788,100 | — | — |
| 2007-08-20 | $28.79 | $59.60 | 1,237,100 | — | — |
| 2007-08-17 | $29.25 | $60.55 | 1,302,100 | — | — |
| 2007-08-16 | $27.70 | $57.34 | 1,642,400 | — | — |
| 2007-08-15 | $26.78 | $55.44 | 1,186,700 | — | — |
| 2007-08-14 | $27.65 | $57.24 | 964,900 | — | — |
| 2007-08-13 | $28.35 | $58.69 | 1,975,800 | — | — |
| 2007-08-10 | $27.90 | $57.76 | 1,936,000 | — | — |
| 2007-08-09 | $25.57 | $52.93 | 3,118,100 | — | — |
| 2007-08-08 | $26.92 | $55.73 | 2,617,000 | — | — |
| 2007-08-07 | $26.92 | $55.73 | 1,507,000 | — | — |
| 2007-08-06 | $27.82 | $57.59 | 1,112,000 | — | — |
| 2007-08-03 | $28.19 | $58.36 | 861,100 | — | — |
| 2007-08-02 | $29.76 | $61.61 | 1,057,900 | — | — |
| 2007-08-01 | $30.96 | $64.09 | 1,830,000 | — | — |
| 2007-07-31 | $28.09 | $58.15 | 934,200 | — | — |
| 2007-07-30 | $28.83 | $59.68 | 917,700 | — | — |
| 2007-07-27 | $28.76 | $59.54 | 799,900 | — | — |
| 2007-07-26 | $29.51 | $61.09 | 987,300 | — | — |
| 2007-07-25 | $30.67 | $63.49 | 570,000 | — | — |
| 2007-07-24 | $30.51 | $63.16 | 661,300 | — | — |
| 2007-07-23 | $31.48 | $65.17 | 480,900 | — | — |
| 2007-07-20 | $31.81 | $65.85 | 388,600 | — | — |
| 2007-07-19 | $32.18 | $66.62 | 873,000 | — | — |
| 2007-07-18 | $32.29 | $66.84 | 594,100 | — | — |
| 2007-07-17 | $32.53 | $67.34 | 541,000 | — | — |
| 2007-07-16 | $33.16 | $68.64 | 509,500 | — | — |
| 2007-07-13 | $33.58 | $69.51 | 536,300 | — | — |
| 2007-07-12 | $33.33 | $69.00 | 640,500 | — | — |
| 2007-07-11 | $33.16 | $68.64 | 629,600 | — | — |
| 2007-07-10 | $33.40 | $68.93 | 456,900 | — | — |
| 2007-07-09 | $34.15 | $70.48 | 375,000 | — | — |
| 2007-07-06 | $34.10 | $70.38 | 437,300 | — | — |
| 2007-07-05 | $34.35 | $70.90 | 373,200 | — | — |
| 2007-07-03 | $34.56 | $71.33 | 213,200 | — | — |
| 2007-07-02 | $34.52 | $71.25 | 254,600 | — | — |
| 2007-06-29 | $34.15 | $70.48 | 531,500 | — | — |
| 2007-06-28 | $34.12 | $70.42 | 345,400 | — | — |
| 2007-06-27 | $33.97 | $70.11 | 654,600 | — | — |
| 2007-06-26 | $33.91 | $69.99 | 561,100 | — | — |
| 2007-06-25 | $34.13 | $70.44 | 310,200 | — | — |
| 2007-06-22 | $34.30 | $70.79 | 627,500 | — | — |
| 2007-06-21 | $34.75 | $71.72 | 364,300 | — | — |
| 2007-06-20 | $34.75 | $71.72 | 475,200 | — | — |
| 2007-06-19 | $35.13 | $72.50 | 562,800 | — | — |
| 2007-06-18 | $34.92 | $72.07 | 346,500 | — | — |
| 2007-06-15 | $35.17 | $72.59 | 277,300 | — | — |
| 2007-06-14 | $34.99 | $72.22 | 201,400 | — | — |
| 2007-06-13 | $34.83 | $71.89 | 418,100 | — | — |
| 2007-06-12 | $34.67 | $71.56 | 499,500 | — | — |
| 2007-06-11 | $34.95 | $72.13 | 288,800 | — | — |
| 2007-06-08 | $35.15 | $72.55 | 235,900 | — | — |
| 2007-06-07 | $34.93 | $72.09 | 295,800 | — | — |
| 2007-06-06 | $35.61 | $73.50 | 192,900 | — | — |
| 2007-06-05 | $36.01 | $74.32 | 324,700 | — | — |
| 2007-06-04 | $36.26 | $74.84 | 321,700 | — | — |
| 2007-06-01 | $36.08 | $74.47 | 431,200 | — | — |
| 2007-05-31 | $35.65 | $73.58 | 1,136,200 | — | — |
| 2007-05-30 | $35.54 | $73.35 | 291,500 | — | — |
| 2007-05-29 | $35.37 | $73.00 | 246,000 | — | — |
| 2007-05-25 | $35.20 | $72.65 | 256,900 | — | — |
| 2007-05-24 | $35.13 | $72.50 | 554,100 | — | — |
| 2007-05-23 | $35.97 | $74.24 | 422,800 | — | — |
| 2007-05-22 | $35.91 | $74.11 | 238,800 | — | — |
| 2007-05-21 | $36.05 | $74.40 | 335,100 | — | — |
| 2007-05-18 | $35.96 | $74.22 | 271,600 | — | — |
| 2007-05-17 | $36.00 | $74.30 | 213,100 | — | — |
| 2007-05-16 | $36.04 | $74.38 | 223,900 | — | — |
| 2007-05-15 | $36.11 | $74.53 | 387,500 | — | — |
| 2007-05-14 | $36.05 | $74.40 | 284,900 | — | — |
| 2007-05-11 | $36.11 | $74.53 | 215,400 | — | — |
| 2007-05-10 | $35.96 | $74.22 | 319,200 | — | — |
| 2007-05-09 | $36.20 | $74.71 | 421,800 | — | — |
| 2007-05-08 | $36.05 | $74.40 | 203,800 | — | — |
| 2007-05-07 | $36.03 | $74.36 | 405,500 | — | — |
| 2007-05-04 | $35.88 | $74.05 | 367,800 | — | — |
| 2007-05-03 | $35.70 | $73.68 | 479,600 | — | — |
| 2007-05-02 | $35.56 | $73.39 | 450,100 | — | — |
| 2007-05-01 | $35.40 | $73.06 | 523,900 | — | — |
| 2007-04-30 | $35.27 | $72.79 | 386,500 | — | — |
| 2007-04-27 | $35.35 | $72.96 | 319,700 | — | — |
| 2007-04-26 | $35.39 | $73.04 | 209,800 | — | — |
| 2007-04-25 | $35.54 | $73.35 | 324,600 | — | — |
| 2007-04-24 | $35.18 | $72.61 | 287,300 | — | — |
| 2007-04-23 | $35.39 | $73.04 | 220,200 | — | — |
| 2007-04-20 | $35.42 | $73.10 | 283,100 | — | — |
| 2007-04-19 | $35.11 | $72.46 | 294,000 | — | — |
| 2007-04-18 | $35.15 | $72.55 | 332,600 | — | — |
| 2007-04-17 | $35.30 | $72.86 | 317,700 | — | — |
| 2007-04-16 | $35.08 | $72.40 | 226,800 | — | — |
| 2007-04-13 | $34.78 | $71.78 | 224,300 | — | — |
| 2007-04-12 | $34.67 | $71.56 | 145,200 | — | — |
| 2007-04-11 | $34.56 | $71.33 | 253,000 | — | — |
| 2007-04-10 | $34.92 | $71.87 | 172,500 | — | — |
| 2007-04-09 | $34.89 | $71.80 | 237,900 | — | — |
| 2007-04-05 | $34.83 | $71.68 | 290,200 | — | — |
| 2007-04-04 | $34.76 | $71.54 | 468,700 | — | — |
| 2007-04-03 | $34.34 | $70.67 | 432,300 | — | — |
| 2007-04-02 | $34.14 | $70.26 | 324,700 | — | — |
| 2007-03-30 | $34.04 | $70.05 | 285,600 | — | — |
| 2007-03-29 | $34.04 | $70.05 | 405,200 | — | — |
| 2007-03-28 | $34.25 | $70.49 | 265,700 | — | — |
| 2007-03-27 | $34.34 | $70.67 | 603,300 | — | — |
| 2007-03-26 | $34.43 | $70.86 | 639,100 | — | — |
| 2007-03-23 | $34.38 | $70.75 | 347,900 | — | — |
| 2007-03-22 | $34.15 | $70.28 | 272,300 | — | — |
| 2007-03-21 | $34.27 | $70.53 | 203,000 | — | — |
| 2007-03-20 | $33.74 | $69.44 | 250,800 | — | — |
| 2007-03-19 | $33.58 | $69.11 | 297,000 | — | — |
| 2007-03-16 | $33.41 | $68.76 | 303,300 | — | — |
| 2007-03-15 | $33.43 | $68.80 | 491,300 | — | — |
| 2007-03-14 | $33.50 | $68.94 | 448,100 | — | — |
| 2007-03-13 | $33.20 | $68.33 | 370,300 | — | — |
| 2007-03-12 | $34.06 | $70.10 | 332,700 | — | — |
| 2007-03-09 | $33.75 | $69.46 | 260,100 | — | — |
| 2007-03-08 | $33.66 | $69.27 | 250,700 | — | — |
| 2007-03-07 | $33.53 | $69.00 | 836,900 | — | — |
| 2007-03-06 | $33.24 | $68.41 | 664,100 | — | — |
| 2007-03-05 | $32.99 | $67.89 | 1,074,100 | — | — |
| 2007-03-02 | $34.62 | $71.25 | 287,800 | — | — |
| 2007-03-01 | $34.88 | $71.78 | 329,500 | — | — |
| 2007-02-28 | $34.97 | $71.97 | 340,500 | — | — |
| 2007-02-27 | $34.77 | $71.56 | 381,100 | — | — |
| 2007-02-26 | $35.94 | $73.96 | 276,200 | — | — |
| 2007-02-23 | $36.29 | $74.68 | 265,600 | — | — |
| 2007-02-22 | $36.36 | $74.83 | 305,900 | — | — |
| 2007-02-21 | $36.50 | $75.12 | 491,000 | — | — |
| 2007-02-20 | $36.32 | $74.75 | 437,800 | — | — |
| 2007-02-16 | $36.12 | $74.33 | 357,100 | — | — |
| 2007-02-15 | $36.46 | $75.03 | 272,500 | — | — |
| 2007-02-14 | $36.41 | $74.93 | 468,200 | — | — |
| 2007-02-13 | $36.34 | $74.79 | 644,900 | — | — |
| 2007-02-12 | $35.79 | $73.66 | 835,700 | — | — |
| 2007-02-09 | $35.60 | $73.26 | 683,200 | — | — |
| 2007-02-08 | $35.74 | $73.55 | 479,700 | — | — |
| 2007-02-07 | $35.86 | $73.80 | 389,900 | — | — |
| 2007-02-06 | $35.92 | $73.92 | 299,900 | — | — |
| 2007-02-05 | $35.94 | $73.96 | 313,800 | — | — |
| 2007-02-02 | $35.95 | $73.98 | 263,400 | — | — |
| 2007-02-01 | $35.86 | $73.80 | 602,400 | — | — |
| 2007-01-31 | $35.32 | $72.69 | 283,200 | — | — |
| 2007-01-30 | $35.40 | $72.85 | 427,400 | — | — |
| 2007-01-29 | $35.20 | $72.44 | 365,900 | — | — |
| 2007-01-26 | $35.40 | $72.85 | 438,900 | — | — |
| 2007-01-25 | $35.26 | $72.56 | 491,200 | — | — |
| 2007-01-24 | $35.36 | $72.77 | 269,900 | — | — |
| 2007-01-23 | $35.10 | $72.24 | 415,000 | — | — |
| 2007-01-22 | $34.93 | $71.89 | 275,100 | — | — |
| 2007-01-19 | $35.23 | $72.50 | 268,500 | — | — |
| 2007-01-18 | $35.27 | $72.59 | 337,800 | — | — |
| 2007-01-17 | $35.45 | $72.96 | 518,700 | — | — |
| 2007-01-16 | $35.22 | $72.48 | 229,100 | — | — |
| 2007-01-12 | $35.25 | $72.54 | 264,800 | — | — |
| 2007-01-11 | $35.17 | $72.38 | 411,500 | — | — |
| 2007-01-10 | $34.69 | $71.39 | 312,400 | — | — |
| 2007-01-09 | $34.92 | $71.66 | 339,400 | — | — |
| 2007-01-08 | $35.02 | $71.86 | 399,800 | — | — |
| 2007-01-05 | $35.03 | $71.89 | 603,400 | — | — |
| 2007-01-04 | $35.71 | $73.28 | 796,000 | — | — |
| 2007-01-03 | $36.49 | $74.88 | 592,400 | — | — |