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
- 1994-02-10 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 | $26.32 | $27.70 | 61,600 | — | — |
| 2007-12-28 | $26.50 | $27.89 | 49,300 | — | — |
| 2007-12-27 | $26.67 | $28.07 | 122,900 | — | — |
| 2007-12-26 | $28.64 | $30.14 | 57,000 | — | — |
| 2007-12-24 | $27.60 | $29.05 | 41,100 | — | — |
| 2007-12-21 | $26.63 | $28.03 | 115,500 | — | — |
| 2007-12-20 | $25.12 | $26.44 | 75,600 | — | — |
| 2007-12-19 | $25.27 | $26.59 | 56,400 | — | — |
| 2007-12-18 | $25.32 | $26.65 | 98,300 | — | — |
| 2007-12-17 | $24.44 | $25.72 | 54,900 | — | — |
| 2007-12-14 | $24.84 | $26.14 | 53,900 | — | — |
| 2007-12-13 | $25.25 | $26.57 | 62,400 | — | — |
| 2007-12-12 | $26.00 | $27.36 | 70,000 | — | — |
| 2007-12-11 | $25.79 | $27.04 | 96,800 | — | — |
| 2007-12-10 | $26.92 | $28.22 | 61,000 | — | — |
| 2007-12-07 | $26.48 | $27.76 | 120,800 | — | — |
| 2007-12-06 | $26.99 | $28.29 | 85,100 | — | — |
| 2007-12-05 | $26.63 | $27.92 | 75,900 | — | — |
| 2007-12-04 | $26.55 | $27.83 | 63,500 | — | — |
| 2007-12-03 | $26.65 | $27.94 | 103,600 | — | — |
| 2007-11-30 | $27.21 | $28.53 | 63,400 | — | — |
| 2007-11-29 | $27.31 | $28.63 | 40,600 | — | — |
| 2007-11-28 | $27.59 | $28.92 | 94,000 | — | — |
| 2007-11-27 | $26.87 | $28.17 | 71,100 | — | — |
| 2007-11-26 | $26.64 | $27.93 | 78,500 | — | — |
| 2007-11-23 | $28.25 | $29.62 | 25,600 | — | — |
| 2007-11-21 | $26.94 | $28.24 | 79,900 | — | — |
| 2007-11-20 | $27.27 | $28.59 | 105,900 | — | — |
| 2007-11-19 | $27.77 | $29.11 | 99,800 | — | — |
| 2007-11-16 | $28.30 | $29.67 | 111,500 | — | — |
| 2007-11-15 | $27.47 | $28.80 | 128,300 | — | — |
| 2007-11-14 | $26.88 | $28.18 | 110,400 | — | — |
| 2007-11-13 | $26.40 | $27.68 | 215,800 | — | — |
| 2007-11-12 | $26.17 | $27.43 | 113,200 | — | — |
| 2007-11-09 | $25.81 | $27.06 | 135,100 | — | — |
| 2007-11-08 | $25.99 | $27.25 | 89,600 | — | — |
| 2007-11-07 | $26.00 | $27.26 | 108,300 | — | — |
| 2007-11-06 | $26.58 | $27.86 | 111,100 | — | — |
| 2007-11-05 | $26.47 | $27.75 | 113,700 | — | — |
| 2007-11-02 | $27.82 | $29.16 | 86,400 | — | — |
| 2007-11-01 | $27.59 | $28.92 | 69,000 | — | — |
| 2007-10-31 | $29.35 | $30.77 | 67,400 | — | — |
| 2007-10-30 | $28.39 | $29.76 | 71,600 | — | — |
| 2007-10-29 | $29.42 | $30.84 | 61,500 | — | — |
| 2007-10-26 | $30.05 | $31.50 | 41,200 | — | — |
| 2007-10-25 | $29.18 | $30.59 | 36,400 | — | — |
| 2007-10-24 | $29.30 | $30.72 | 92,400 | — | — |
| 2007-10-23 | $30.72 | $32.20 | 56,100 | — | — |
| 2007-10-22 | $31.00 | $32.50 | 118,500 | — | — |
| 2007-10-19 | $30.04 | $31.49 | 72,300 | — | — |
| 2007-10-18 | $31.72 | $33.25 | 70,500 | — | — |
| 2007-10-17 | $32.98 | $34.57 | 73,900 | — | — |
| 2007-10-16 | $32.68 | $34.26 | 50,900 | — | — |
| 2007-10-15 | $32.98 | $34.57 | 56,100 | — | — |
| 2007-10-12 | $34.31 | $35.97 | 147,200 | — | — |
| 2007-10-11 | $34.30 | $35.96 | 222,300 | — | — |
| 2007-10-10 | $34.78 | $36.46 | 48,300 | — | — |
| 2007-10-09 | $34.47 | $36.14 | 37,100 | — | — |
| 2007-10-08 | $33.89 | $35.53 | 34,800 | — | — |
| 2007-10-05 | $33.96 | $35.60 | 118,100 | — | — |
| 2007-10-04 | $33.35 | $34.96 | 29,900 | — | — |
| 2007-10-03 | $32.77 | $34.35 | 64,400 | — | — |
| 2007-10-02 | $32.80 | $34.39 | 52,100 | — | — |
| 2007-10-01 | $31.21 | $32.72 | 78,000 | — | — |
| 2007-09-28 | $29.36 | $30.78 | 124,500 | — | — |
| 2007-09-27 | $30.60 | $32.08 | 89,900 | — | — |
| 2007-09-26 | $31.72 | $33.25 | 135,000 | — | — |
| 2007-09-25 | $31.35 | $32.87 | 167,900 | — | — |
| 2007-09-24 | $31.18 | $32.69 | 92,700 | — | — |
| 2007-09-21 | $31.64 | $33.17 | 123,200 | — | — |
| 2007-09-20 | $31.30 | $32.81 | 29,700 | — | — |
| 2007-09-19 | $32.73 | $34.31 | 72,700 | — | — |
| 2007-09-18 | $32.11 | $33.66 | 43,200 | — | — |
| 2007-09-17 | $29.40 | $30.82 | 38,000 | — | — |
| 2007-09-14 | $30.02 | $31.47 | 43,700 | — | — |
| 2007-09-13 | $30.09 | $31.54 | 34,800 | — | — |
| 2007-09-12 | $30.23 | $31.69 | 41,600 | — | — |
| 2007-09-11 | $31.21 | $32.61 | 39,200 | — | — |
| 2007-09-10 | $30.67 | $32.05 | 44,500 | — | — |
| 2007-09-07 | $30.85 | $32.24 | 35,100 | — | — |
| 2007-09-06 | $32.00 | $33.44 | 38,100 | — | — |
| 2007-09-05 | $32.47 | $33.93 | 23,900 | — | — |
| 2007-09-04 | $33.35 | $34.85 | 42,200 | — | — |
| 2007-08-31 | $32.60 | $34.07 | 55,200 | — | — |
| 2007-08-30 | $32.39 | $33.85 | 20,600 | — | — |
| 2007-08-29 | $32.74 | $34.21 | 33,700 | — | — |
| 2007-08-28 | $31.56 | $32.98 | 51,000 | — | — |
| 2007-08-27 | $32.81 | $34.29 | 24,500 | — | — |
| 2007-08-24 | $32.11 | $33.55 | 38,900 | — | — |
| 2007-08-23 | $31.94 | $33.38 | 47,700 | — | — |
| 2007-08-22 | $33.33 | $34.83 | 60,400 | — | — |
| 2007-08-21 | $33.47 | $34.98 | 73,400 | — | — |
| 2007-08-20 | $33.58 | $35.09 | 86,500 | — | — |
| 2007-08-17 | $31.57 | $32.99 | 89,100 | — | — |
| 2007-08-16 | $31.54 | $32.96 | 155,800 | — | — |
| 2007-08-15 | $27.84 | $29.09 | 107,700 | — | — |
| 2007-08-14 | $27.74 | $28.99 | 73,100 | — | — |
| 2007-08-13 | $28.07 | $29.33 | 59,600 | — | — |
| 2007-08-10 | $27.70 | $28.95 | 158,600 | — | — |
| 2007-08-09 | $28.25 | $29.52 | 142,600 | — | — |
| 2007-08-08 | $28.66 | $29.95 | 134,700 | — | — |
| 2007-08-07 | $27.12 | $28.34 | 115,200 | — | — |
| 2007-08-06 | $27.11 | $28.33 | 187,400 | — | — |
| 2007-08-03 | $25.02 | $26.15 | 118,400 | — | — |
| 2007-08-02 | $28.24 | $29.51 | 75,100 | — | — |
| 2007-08-01 | $27.74 | $28.99 | 77,300 | — | — |
| 2007-07-31 | $27.98 | $29.24 | 175,000 | — | — |
| 2007-07-30 | $29.37 | $30.69 | 73,900 | — | — |
| 2007-07-27 | $29.51 | $30.84 | 65,000 | — | — |
| 2007-07-26 | $30.14 | $31.50 | 83,600 | — | — |
| 2007-07-25 | $30.95 | $32.34 | 59,500 | — | — |
| 2007-07-24 | $30.70 | $32.08 | 86,600 | — | — |
| 2007-07-23 | $32.55 | $34.01 | 47,600 | — | — |
| 2007-07-20 | $32.57 | $34.03 | 68,500 | — | — |
| 2007-07-19 | $33.67 | $35.18 | 44,200 | — | — |
| 2007-07-18 | $33.93 | $35.46 | 53,700 | — | — |
| 2007-07-17 | $33.62 | $35.13 | 27,800 | — | — |
| 2007-07-16 | $33.55 | $35.06 | 37,500 | — | — |
| 2007-07-13 | $34.07 | $35.60 | 38,900 | — | — |
| 2007-07-12 | $34.50 | $36.05 | 69,700 | — | — |
| 2007-07-11 | $33.85 | $35.37 | 53,500 | — | — |
| 2007-07-10 | $34.22 | $35.76 | 87,300 | — | — |
| 2007-07-09 | $35.11 | $36.69 | 44,900 | — | — |
| 2007-07-06 | $35.35 | $36.94 | 111,800 | — | — |
| 2007-07-05 | $35.81 | $37.42 | 62,300 | — | — |
| 2007-07-03 | $35.42 | $37.01 | 72,900 | — | — |
| 2007-07-02 | $35.31 | $36.90 | 95,600 | — | — |
| 2007-06-29 | $34.22 | $35.76 | 147,500 | — | — |
| 2007-06-28 | $35.43 | $37.02 | 70,700 | — | — |
| 2007-06-27 | $35.62 | $37.22 | 161,000 | — | — |
| 2007-06-26 | $35.54 | $37.14 | 205,200 | — | — |
| 2007-06-25 | $35.53 | $37.13 | 116,800 | — | — |
| 2007-06-22 | $35.73 | $37.34 | 222,800 | — | — |
| 2007-06-21 | $34.49 | $36.04 | 187,300 | — | — |
| 2007-06-20 | $35.35 | $36.94 | 276,700 | — | — |
| 2007-06-19 | $34.77 | $36.33 | 118,500 | — | — |
| 2007-06-18 | $33.28 | $34.78 | 121,700 | — | — |
| 2007-06-15 | $32.05 | $33.49 | 102,200 | — | — |
| 2007-06-14 | $31.11 | $32.51 | 69,600 | — | — |
| 2007-06-13 | $30.91 | $32.30 | 97,300 | — | — |
| 2007-06-12 | $29.58 | $30.81 | 45,000 | — | — |
| 2007-06-11 | $29.76 | $30.99 | 27,900 | — | — |
| 2007-06-08 | $29.95 | $31.19 | 34,800 | — | — |
| 2007-06-07 | $29.33 | $30.55 | 70,900 | — | — |
| 2007-06-06 | $29.81 | $31.05 | 24,400 | — | — |
| 2007-06-05 | $29.70 | $30.93 | 25,200 | — | — |
| 2007-06-04 | $29.82 | $31.06 | 108,200 | — | — |
| 2007-06-01 | $29.85 | $31.09 | 27,500 | — | — |
| 2007-05-31 | $29.39 | $30.61 | 37,400 | — | — |
| 2007-05-30 | $29.66 | $30.89 | 81,900 | — | — |
| 2007-05-29 | $29.26 | $30.47 | 56,100 | — | — |
| 2007-05-25 | $28.81 | $30.00 | 50,900 | — | — |
| 2007-05-24 | $28.86 | $30.06 | 56,200 | — | — |
| 2007-05-23 | $28.17 | $29.34 | 62,800 | — | — |
| 2007-05-22 | $27.77 | $28.92 | 76,600 | — | — |
| 2007-05-21 | $27.92 | $29.08 | 57,300 | — | — |
| 2007-05-18 | $27.91 | $29.07 | 39,300 | — | — |
| 2007-05-17 | $27.69 | $28.84 | 39,900 | — | — |
| 2007-05-16 | $27.76 | $28.91 | 32,200 | — | — |
| 2007-05-15 | $27.74 | $28.89 | 55,700 | — | — |
| 2007-05-14 | $27.75 | $28.90 | 61,200 | — | — |
| 2007-05-11 | $27.65 | $28.80 | 54,900 | — | — |
| 2007-05-10 | $27.20 | $28.33 | 47,000 | — | — |
| 2007-05-09 | $28.05 | $29.21 | 27,800 | — | — |
| 2007-05-08 | $28.00 | $29.16 | 50,400 | — | — |
| 2007-05-07 | $27.97 | $29.13 | 42,600 | — | — |
| 2007-05-04 | $28.04 | $29.20 | 43,900 | — | — |
| 2007-05-03 | $27.90 | $29.06 | 62,300 | — | — |
| 2007-05-02 | $28.09 | $29.25 | 54,900 | — | — |
| 2007-05-01 | $27.54 | $28.68 | 46,200 | — | — |
| 2007-04-30 | $27.38 | $28.51 | 63,000 | — | — |
| 2007-04-27 | $28.03 | $29.19 | 28,700 | — | — |
| 2007-04-26 | $28.18 | $29.35 | 70,100 | — | — |
| 2007-04-25 | $27.73 | $28.88 | 55,100 | — | — |
| 2007-04-24 | $28.06 | $29.22 | 35,000 | — | — |
| 2007-04-23 | $28.18 | $29.35 | 47,600 | — | — |
| 2007-04-20 | $28.68 | $29.87 | 50,200 | — | — |
| 2007-04-19 | $28.29 | $29.46 | 46,100 | — | — |
| 2007-04-18 | $28.57 | $29.75 | 65,800 | — | — |
| 2007-04-17 | $29.00 | $30.20 | 68,600 | — | — |
| 2007-04-16 | $29.50 | $30.72 | 135,200 | — | — |
| 2007-04-13 | $28.26 | $29.43 | 42,600 | — | — |
| 2007-04-12 | $27.60 | $28.74 | 79,300 | — | — |
| 2007-04-11 | $27.82 | $28.97 | 38,300 | — | — |
| 2007-04-10 | $27.90 | $29.06 | 43,200 | — | — |
| 2007-04-09 | $27.28 | $28.41 | 26,000 | — | — |
| 2007-04-05 | $27.62 | $28.76 | 26,500 | — | — |
| 2007-04-04 | $27.75 | $28.90 | 29,300 | — | — |
| 2007-04-03 | $27.60 | $28.74 | 47,000 | — | — |
| 2007-04-02 | $27.20 | $28.33 | 43,200 | — | — |
| 2007-03-30 | $27.20 | $28.33 | 78,300 | — | — |
| 2007-03-29 | $27.21 | $28.34 | 56,000 | — | — |
| 2007-03-28 | $26.49 | $27.59 | 51,600 | — | — |
| 2007-03-27 | $26.54 | $27.64 | 40,600 | — | — |
| 2007-03-26 | $27.00 | $28.12 | 40,100 | — | — |
| 2007-03-23 | $26.81 | $27.92 | 40,800 | — | — |
| 2007-03-22 | $27.30 | $28.43 | 49,500 | — | — |
| 2007-03-21 | $27.34 | $28.47 | 63,300 | — | — |
| 2007-03-20 | $26.62 | $27.72 | 44,400 | — | — |
| 2007-03-19 | $26.13 | $27.21 | 75,600 | — | — |
| 2007-03-16 | $25.54 | $26.60 | 102,000 | — | — |
| 2007-03-15 | $25.37 | $26.42 | 39,900 | — | — |
| 2007-03-14 | $24.95 | $25.98 | 58,400 | — | — |
| 2007-03-13 | $25.00 | $26.04 | 59,500 | — | — |
| 2007-03-12 | $25.50 | $26.45 | 28,600 | — | — |
| 2007-03-09 | $25.69 | $26.65 | 36,400 | — | — |
| 2007-03-08 | $25.43 | $26.38 | 41,600 | — | — |
| 2007-03-07 | $25.08 | $26.02 | 40,500 | — | — |
| 2007-03-06 | $25.72 | $26.68 | 52,200 | — | — |
| 2007-03-05 | $24.49 | $25.40 | 55,900 | — | — |
| 2007-03-02 | $24.88 | $25.81 | 49,200 | — | — |
| 2007-03-01 | $25.43 | $26.38 | 55,400 | — | — |
| 2007-02-28 | $25.58 | $26.54 | 41,700 | — | — |
| 2007-02-27 | $26.00 | $26.97 | 76,200 | — | — |
| 2007-02-26 | $26.91 | $27.92 | 72,800 | — | — |
| 2007-02-23 | $27.84 | $28.88 | 37,200 | — | — |
| 2007-02-22 | $28.10 | $29.15 | 37,600 | — | — |
| 2007-02-21 | $27.30 | $28.32 | 35,600 | — | — |
| 2007-02-20 | $28.25 | $29.31 | 25,900 | — | — |
| 2007-02-16 | $27.09 | $28.10 | 24,800 | — | — |
| 2007-02-15 | $27.43 | $28.45 | 18,500 | — | — |
| 2007-02-14 | $27.66 | $28.69 | 33,400 | — | — |
| 2007-02-13 | $27.57 | $28.60 | 36,600 | — | — |
| 2007-02-12 | $27.19 | $28.21 | 23,400 | — | — |
| 2007-02-09 | $27.09 | $28.10 | 31,100 | — | — |
| 2007-02-08 | $28.01 | $29.06 | 24,900 | — | — |
| 2007-02-07 | $28.05 | $29.10 | 31,100 | — | — |
| 2007-02-06 | $27.65 | $28.68 | 27,700 | — | — |
| 2007-02-05 | $27.30 | $28.32 | 46,600 | — | — |
| 2007-02-02 | $27.95 | $28.99 | 35,800 | — | — |
| 2007-02-01 | $27.68 | $28.71 | 40,500 | — | — |
| 2007-01-31 | $27.77 | $28.81 | 39,300 | — | — |
| 2007-01-30 | $27.77 | $28.81 | 55,900 | — | — |
| 2007-01-29 | $27.30 | $28.32 | 27,400 | — | — |
| 2007-01-26 | $27.04 | $28.05 | 38,900 | — | — |
| 2007-01-25 | $27.05 | $28.06 | 69,300 | — | — |
| 2007-01-24 | $26.55 | $27.54 | 38,100 | — | — |
| 2007-01-23 | $25.95 | $26.92 | 31,900 | — | — |
| 2007-01-22 | $25.68 | $26.64 | 32,900 | — | — |
| 2007-01-19 | $25.97 | $26.94 | 30,000 | — | — |
| 2007-01-18 | $25.18 | $26.12 | 32,800 | — | — |
| 2007-01-17 | $26.03 | $27.00 | 52,100 | — | — |
| 2007-01-16 | $25.71 | $26.67 | 29,100 | — | — |
| 2007-01-12 | $25.96 | $26.93 | 69,100 | — | — |
| 2007-01-11 | $25.60 | $26.56 | 37,700 | — | — |
| 2007-01-10 | $25.81 | $26.77 | 34,200 | — | — |
| 2007-01-09 | $26.12 | $27.10 | 41,800 | — | — |
| 2007-01-08 | $26.02 | $26.99 | 41,100 | — | — |
| 2007-01-05 | $25.96 | $26.93 | 62,400 | — | — |
| 2007-01-04 | $27.30 | $28.32 | 48,200 | — | — |
| 2007-01-03 | $27.62 | $28.65 | 41,300 | — | — |