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 | $29.02 | $47.58 | 233,200 | — | — |
| 2007-12-28 | $29.32 | $48.07 | 258,500 | — | — |
| 2007-12-27 | $29.18 | $47.84 | 291,000 | — | — |
| 2007-12-26 | $31.26 | $51.25 | 270,700 | — | — |
| 2007-12-24 | $31.11 | $51.01 | 133,700 | — | — |
| 2007-12-21 | $31.10 | $50.99 | 603,200 | — | — |
| 2007-12-20 | $30.51 | $50.02 | 323,800 | — | — |
| 2007-12-19 | $30.51 | $50.02 | 265,900 | — | — |
| 2007-12-18 | $29.70 | $48.70 | 234,300 | — | — |
| 2007-12-17 | $28.51 | $46.74 | 380,600 | — | — |
| 2007-12-14 | $29.11 | $47.73 | 246,400 | — | — |
| 2007-12-13 | $30.05 | $49.27 | 211,400 | — | — |
| 2007-12-12 | $29.16 | $47.81 | 293,000 | — | — |
| 2007-12-11 | $28.77 | $47.17 | 344,400 | — | — |
| 2007-12-10 | $30.33 | $49.73 | 196,000 | — | — |
| 2007-12-07 | $30.55 | $50.09 | 235,500 | — | — |
| 2007-12-06 | $31.34 | $51.38 | 243,700 | — | — |
| 2007-12-05 | $29.79 | $48.84 | 265,000 | — | — |
| 2007-12-04 | $29.43 | $48.25 | 285,600 | — | — |
| 2007-12-03 | $28.99 | $47.53 | 640,800 | — | — |
| 2007-11-30 | $30.21 | $49.53 | 289,000 | — | — |
| 2007-11-29 | $30.40 | $49.84 | 334,500 | — | — |
| 2007-11-28 | $30.49 | $49.99 | 234,300 | — | — |
| 2007-11-27 | $29.20 | $47.88 | 278,900 | — | — |
| 2007-11-26 | $28.13 | $46.12 | 315,700 | — | — |
| 2007-11-23 | $29.47 | $48.32 | 94,400 | — | — |
| 2007-11-21 | $28.14 | $46.14 | 244,900 | — | — |
| 2007-11-20 | $28.75 | $47.14 | 410,900 | — | — |
| 2007-11-19 | $28.48 | $46.70 | 222,800 | — | — |
| 2007-11-16 | $29.32 | $48.07 | 467,100 | — | — |
| 2007-11-15 | $30.37 | $49.79 | 266,200 | — | — |
| 2007-11-14 | $31.54 | $51.71 | 411,300 | — | — |
| 2007-11-13 | $30.94 | $50.73 | 277,600 | — | — |
| 2007-11-12 | $31.12 | $50.78 | 320,300 | — | — |
| 2007-11-09 | $32.06 | $52.31 | 300,400 | — | — |
| 2007-11-08 | $33.42 | $54.53 | 339,400 | — | — |
| 2007-11-07 | $33.05 | $53.93 | 336,300 | — | — |
| 2007-11-06 | $33.84 | $55.22 | 315,100 | — | — |
| 2007-11-05 | $33.59 | $54.81 | 327,400 | — | — |
| 2007-11-02 | $33.49 | $54.64 | 303,200 | — | — |
| 2007-11-01 | $33.32 | $54.37 | 538,500 | — | — |
| 2007-10-31 | $35.45 | $57.84 | 417,100 | — | — |
| 2007-10-30 | $33.81 | $55.17 | 333,400 | — | — |
| 2007-10-29 | $34.04 | $55.54 | 261,500 | — | — |
| 2007-10-26 | $33.39 | $54.48 | 284,800 | — | — |
| 2007-10-25 | $32.80 | $53.52 | 358,300 | — | — |
| 2007-10-24 | $32.47 | $52.98 | 458,300 | — | — |
| 2007-10-23 | $32.24 | $52.61 | 560,000 | — | — |
| 2007-10-22 | $29.70 | $48.46 | 373,800 | — | — |
| 2007-10-19 | $28.51 | $46.52 | 348,200 | — | — |
| 2007-10-18 | $30.28 | $49.41 | 209,700 | — | — |
| 2007-10-17 | $30.12 | $49.15 | 244,600 | — | — |
| 2007-10-16 | $30.54 | $49.83 | 220,800 | — | — |
| 2007-10-15 | $30.86 | $50.35 | 258,000 | — | — |
| 2007-10-12 | $31.41 | $51.25 | 153,600 | — | — |
| 2007-10-11 | $30.65 | $50.01 | 455,900 | — | — |
| 2007-10-10 | $32.05 | $52.30 | 232,400 | — | — |
| 2007-10-09 | $31.52 | $51.43 | 324,200 | — | — |
| 2007-10-08 | $31.32 | $51.10 | 319,700 | — | — |
| 2007-10-05 | $32.01 | $52.23 | 313,300 | — | — |
| 2007-10-04 | $30.89 | $50.40 | 202,000 | — | — |
| 2007-10-03 | $30.76 | $50.19 | 283,100 | — | — |
| 2007-10-02 | $32.44 | $52.93 | 201,200 | — | — |
| 2007-10-01 | $31.90 | $52.05 | 224,200 | — | — |
| 2007-09-28 | $30.83 | $50.30 | 244,300 | — | — |
| 2007-09-27 | $31.42 | $51.27 | 158,800 | — | — |
| 2007-09-26 | $31.63 | $51.61 | 453,900 | — | — |
| 2007-09-25 | $30.69 | $50.08 | 151,200 | — | — |
| 2007-09-24 | $30.47 | $49.72 | 235,000 | — | — |
| 2007-09-21 | $31.21 | $50.92 | 347,500 | — | — |
| 2007-09-20 | $31.00 | $50.58 | 266,500 | — | — |
| 2007-09-19 | $32.35 | $52.78 | 459,200 | — | — |
| 2007-09-18 | $32.00 | $52.21 | 338,300 | — | — |
| 2007-09-17 | $29.44 | $48.04 | 483,600 | — | — |
| 2007-09-14 | $30.28 | $49.41 | 253,800 | — | — |
| 2007-09-13 | $29.62 | $48.33 | 293,500 | — | — |
| 2007-09-12 | $29.68 | $48.43 | 481,400 | — | — |
| 2007-09-11 | $30.93 | $50.47 | 330,600 | — | — |
| 2007-09-10 | $30.43 | $49.65 | 604,400 | — | — |
| 2007-09-07 | $29.54 | $48.20 | 397,400 | — | — |
| 2007-09-06 | $31.28 | $51.04 | 264,100 | — | — |
| 2007-09-05 | $31.11 | $50.76 | 349,900 | — | — |
| 2007-09-04 | $32.67 | $53.31 | 232,000 | — | — |
| 2007-08-31 | $31.98 | $52.18 | 177,700 | — | — |
| 2007-08-30 | $31.15 | $50.83 | 388,900 | — | — |
| 2007-08-29 | $31.53 | $51.45 | 421,800 | — | — |
| 2007-08-28 | $30.96 | $50.52 | 471,800 | — | — |
| 2007-08-27 | $31.93 | $52.10 | 272,100 | — | — |
| 2007-08-24 | $31.95 | $52.13 | 377,700 | — | — |
| 2007-08-23 | $31.25 | $50.99 | 415,500 | — | — |
| 2007-08-22 | $30.91 | $50.44 | 319,300 | — | — |
| 2007-08-21 | $29.63 | $48.35 | 414,000 | — | — |
| 2007-08-20 | $29.93 | $48.84 | 375,200 | — | — |
| 2007-08-17 | $28.60 | $46.67 | 551,000 | — | — |
| 2007-08-16 | $28.21 | $46.03 | 636,500 | — | — |
| 2007-08-15 | $27.22 | $44.41 | 605,700 | — | — |
| 2007-08-14 | $28.13 | $45.90 | 583,900 | — | — |
| 2007-08-13 | $29.63 | $48.35 | 687,900 | — | — |
| 2007-08-10 | $29.93 | $48.59 | 820,800 | — | — |
| 2007-08-09 | $25.44 | $41.30 | 772,500 | — | — |
| 2007-08-08 | $27.50 | $44.65 | 785,300 | — | — |
| 2007-08-07 | $27.57 | $44.76 | 311,600 | — | — |
| 2007-08-06 | $27.64 | $44.87 | 373,700 | — | — |
| 2007-08-03 | $27.15 | $44.08 | 332,700 | — | — |
| 2007-08-02 | $28.44 | $46.17 | 332,400 | — | — |
| 2007-08-01 | $28.70 | $46.59 | 291,900 | — | — |
| 2007-07-31 | $28.39 | $46.09 | 205,100 | — | — |
| 2007-07-30 | $28.77 | $46.71 | 195,400 | — | — |
| 2007-07-27 | $28.09 | $45.60 | 236,700 | — | — |
| 2007-07-26 | $28.90 | $46.92 | 428,700 | — | — |
| 2007-07-25 | $30.65 | $49.76 | 410,700 | — | — |
| 2007-07-24 | $29.55 | $47.97 | 281,900 | — | — |
| 2007-07-23 | $30.80 | $50.00 | 223,700 | — | — |
| 2007-07-20 | $30.50 | $49.52 | 314,500 | — | — |
| 2007-07-19 | $31.79 | $51.61 | 203,500 | — | — |
| 2007-07-18 | $31.05 | $50.41 | 195,400 | — | — |
| 2007-07-17 | $31.30 | $50.82 | 188,500 | — | — |
| 2007-07-16 | $30.31 | $49.21 | 273,300 | — | — |
| 2007-07-13 | $30.69 | $49.83 | 113,400 | — | — |
| 2007-07-12 | $31.18 | $50.62 | 131,100 | — | — |
| 2007-07-11 | $30.05 | $48.79 | 113,900 | — | — |
| 2007-07-10 | $29.97 | $48.66 | 212,100 | — | — |
| 2007-07-09 | $30.50 | $49.52 | 85,000 | — | — |
| 2007-07-06 | $30.22 | $49.06 | 97,100 | — | — |
| 2007-07-05 | $30.20 | $49.03 | 172,400 | — | — |
| 2007-07-03 | $30.86 | $50.10 | 120,700 | — | — |
| 2007-07-02 | $30.10 | $48.87 | 147,500 | — | — |
| 2007-06-29 | $29.50 | $47.89 | 162,600 | — | — |
| 2007-06-28 | $29.73 | $48.27 | 270,100 | — | — |
| 2007-06-27 | $29.79 | $48.36 | 149,800 | — | — |
| 2007-06-26 | $29.53 | $47.94 | 216,000 | — | — |
| 2007-06-25 | $29.96 | $48.64 | 313,400 | — | — |
| 2007-06-22 | $30.20 | $49.03 | 821,900 | — | — |
| 2007-06-21 | $29.81 | $48.40 | 161,400 | — | — |
| 2007-06-20 | $29.48 | $47.86 | 257,800 | — | — |
| 2007-06-19 | $28.99 | $47.07 | 191,900 | — | — |
| 2007-06-18 | $28.99 | $47.07 | 129,800 | — | — |
| 2007-06-15 | $28.89 | $46.90 | 519,500 | — | — |
| 2007-06-14 | $28.10 | $45.62 | 287,900 | — | — |
| 2007-06-13 | $28.19 | $45.77 | 289,900 | — | — |
| 2007-06-12 | $27.80 | $45.13 | 380,800 | — | — |
| 2007-06-11 | $28.38 | $46.07 | 327,700 | — | — |
| 2007-06-08 | $27.83 | $45.18 | 408,700 | — | — |
| 2007-06-07 | $28.24 | $45.85 | 526,300 | — | — |
| 2007-06-06 | $28.76 | $46.69 | 205,000 | — | — |
| 2007-06-05 | $29.28 | $47.54 | 202,700 | — | — |
| 2007-06-04 | $29.69 | $48.20 | 163,000 | — | — |
| 2007-06-01 | $29.35 | $47.65 | 557,800 | — | — |
| 2007-05-31 | $29.26 | $47.50 | 248,000 | — | — |
| 2007-05-30 | $28.60 | $46.43 | 302,100 | — | — |
| 2007-05-29 | $28.60 | $46.43 | 192,300 | — | — |
| 2007-05-25 | $27.67 | $44.92 | 184,900 | — | — |
| 2007-05-24 | $27.48 | $44.61 | 340,500 | — | — |
| 2007-05-23 | $28.36 | $46.04 | 227,100 | — | — |
| 2007-05-22 | $28.82 | $46.79 | 230,900 | — | — |
| 2007-05-21 | $28.16 | $45.72 | 217,800 | — | — |
| 2007-05-18 | $27.53 | $44.69 | 190,000 | — | — |
| 2007-05-17 | $27.30 | $44.32 | 208,000 | — | — |
| 2007-05-16 | $27.62 | $44.84 | 260,100 | — | — |
| 2007-05-15 | $27.53 | $44.69 | 385,700 | — | — |
| 2007-05-14 | $27.17 | $44.11 | 202,400 | — | — |
| 2007-05-11 | $27.49 | $44.63 | 267,000 | — | — |
| 2007-05-10 | $27.05 | $43.72 | 378,300 | — | — |
| 2007-05-09 | $27.60 | $44.61 | 298,100 | — | — |
| 2007-05-08 | $26.91 | $43.49 | 287,600 | — | — |
| 2007-05-07 | $26.64 | $43.06 | 460,400 | — | — |
| 2007-05-04 | $27.03 | $43.69 | 205,100 | — | — |
| 2007-05-03 | $26.71 | $43.17 | 266,500 | — | — |
| 2007-05-02 | $26.68 | $43.12 | 206,300 | — | — |
| 2007-05-01 | $26.48 | $42.80 | 235,300 | — | — |
| 2007-04-30 | $26.87 | $43.43 | 314,600 | — | — |
| 2007-04-27 | $27.86 | $45.03 | 272,200 | — | — |
| 2007-04-26 | $27.67 | $44.72 | 165,100 | — | — |
| 2007-04-25 | $27.69 | $44.76 | 174,900 | — | — |
| 2007-04-24 | $27.34 | $44.19 | 318,700 | — | — |
| 2007-04-23 | $27.69 | $44.76 | 177,300 | — | — |
| 2007-04-20 | $28.15 | $45.50 | 656,400 | — | — |
| 2007-04-19 | $26.90 | $43.48 | 799,600 | — | — |
| 2007-04-18 | $27.84 | $45.00 | 776,300 | — | — |
| 2007-04-17 | $27.21 | $43.98 | 417,100 | — | — |
| 2007-04-16 | $26.94 | $43.54 | 350,600 | — | — |
| 2007-04-13 | $25.41 | $41.07 | 457,500 | — | — |
| 2007-04-12 | $24.82 | $40.12 | 124,300 | — | — |
| 2007-04-11 | $24.53 | $39.65 | 163,900 | — | — |
| 2007-04-10 | $24.75 | $40.00 | 101,700 | — | — |
| 2007-04-09 | $24.51 | $39.62 | 184,500 | — | — |
| 2007-04-05 | $24.72 | $39.95 | 82,400 | — | — |
| 2007-04-04 | $24.82 | $40.12 | 99,900 | — | — |
| 2007-04-03 | $24.66 | $39.86 | 159,800 | — | — |
| 2007-04-02 | $24.43 | $39.49 | 187,700 | — | — |
| 2007-03-30 | $24.54 | $39.66 | 185,800 | — | — |
| 2007-03-29 | $24.69 | $39.91 | 148,700 | — | — |
| 2007-03-28 | $24.67 | $39.87 | 403,100 | — | — |
| 2007-03-27 | $24.79 | $40.07 | 170,200 | — | — |
| 2007-03-26 | $25.16 | $40.67 | 136,400 | — | — |
| 2007-03-23 | $25.47 | $41.17 | 127,000 | — | — |
| 2007-03-22 | $25.26 | $40.83 | 154,000 | — | — |
| 2007-03-21 | $25.30 | $40.89 | 262,700 | — | — |
| 2007-03-20 | $24.65 | $39.84 | 199,700 | — | — |
| 2007-03-19 | $24.58 | $39.73 | 191,500 | — | — |
| 2007-03-16 | $24.14 | $39.02 | 333,600 | — | — |
| 2007-03-15 | $24.43 | $39.49 | 230,200 | — | — |
| 2007-03-14 | $24.08 | $38.92 | 238,900 | — | — |
| 2007-03-13 | $23.86 | $38.56 | 294,500 | — | — |
| 2007-03-12 | $24.20 | $39.11 | 185,200 | — | — |
| 2007-03-09 | $24.25 | $39.20 | 265,700 | — | — |
| 2007-03-08 | $24.17 | $39.07 | 261,700 | — | — |
| 2007-03-07 | $23.53 | $38.03 | 319,900 | — | — |
| 2007-03-06 | $23.33 | $37.71 | 277,800 | — | — |
| 2007-03-05 | $22.92 | $37.05 | 323,100 | — | — |
| 2007-03-02 | $23.25 | $37.58 | 332,900 | — | — |
| 2007-03-01 | $24.00 | $38.79 | 345,100 | — | — |
| 2007-02-28 | $24.00 | $38.79 | 546,100 | — | — |
| 2007-02-27 | $24.20 | $39.11 | 422,900 | — | — |
| 2007-02-26 | $25.55 | $41.30 | 454,900 | — | — |
| 2007-02-23 | $26.22 | $42.38 | 240,300 | — | — |
| 2007-02-22 | $26.26 | $42.44 | 254,900 | — | — |
| 2007-02-21 | $26.11 | $42.20 | 288,300 | — | — |
| 2007-02-20 | $25.93 | $41.91 | 263,900 | — | — |
| 2007-02-16 | $25.27 | $40.84 | 241,300 | — | — |
| 2007-02-15 | $25.30 | $40.89 | 225,800 | — | — |
| 2007-02-14 | $24.92 | $40.28 | 213,600 | — | — |
| 2007-02-13 | $24.82 | $40.12 | 261,200 | — | — |
| 2007-02-12 | $25.20 | $40.54 | 312,300 | — | — |
| 2007-02-09 | $24.64 | $39.64 | 236,200 | — | — |
| 2007-02-08 | $25.22 | $40.57 | 245,500 | — | — |
| 2007-02-07 | $25.15 | $40.46 | 511,200 | — | — |
| 2007-02-06 | $24.90 | $40.05 | 202,700 | — | — |
| 2007-02-05 | $24.56 | $39.51 | 228,100 | — | — |
| 2007-02-02 | $24.97 | $40.17 | 155,000 | — | — |
| 2007-02-01 | $25.10 | $40.38 | 274,400 | — | — |
| 2007-01-31 | $24.52 | $39.44 | 323,300 | — | — |
| 2007-01-30 | $24.42 | $39.28 | 262,500 | — | — |
| 2007-01-29 | $24.30 | $39.09 | 343,300 | — | — |
| 2007-01-26 | $24.58 | $39.54 | 432,500 | — | — |
| 2007-01-25 | $24.26 | $39.02 | 404,200 | — | — |
| 2007-01-24 | $24.30 | $39.09 | 468,900 | — | — |
| 2007-01-23 | $23.83 | $38.33 | 367,700 | — | — |
| 2007-01-22 | $23.50 | $37.80 | 335,100 | — | — |
| 2007-01-19 | $23.66 | $38.06 | 724,900 | — | — |
| 2007-01-18 | $24.16 | $38.86 | 903,400 | — | — |
| 2007-01-17 | $26.69 | $42.93 | 231,100 | — | — |
| 2007-01-16 | $26.51 | $42.64 | 165,000 | — | — |
| 2007-01-12 | $26.65 | $42.87 | 129,500 | — | — |
| 2007-01-11 | $26.56 | $42.72 | 237,700 | — | — |
| 2007-01-10 | $25.76 | $41.44 | 254,900 | — | — |
| 2007-01-09 | $26.16 | $42.08 | 189,700 | — | — |
| 2007-01-08 | $25.77 | $41.45 | 221,600 | — | — |
| 2007-01-05 | $25.85 | $41.58 | 246,900 | — | — |
| 2007-01-04 | $26.57 | $42.74 | 231,100 | — | — |
| 2007-01-03 | $26.43 | $42.52 | 358,400 | — | — |