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
- 1984-06-20 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 | $24.19 | $42.65 | 449,600 | — | — |
| 2007-12-28 | $24.26 | $42.77 | 402,400 | — | — |
| 2007-12-27 | $24.47 | $43.14 | 524,300 | — | — |
| 2007-12-26 | $25.46 | $44.34 | 489,100 | — | — |
| 2007-12-24 | $25.83 | $44.99 | 177,200 | — | — |
| 2007-12-21 | $25.37 | $44.18 | 1,044,100 | — | — |
| 2007-12-20 | $25.04 | $43.61 | 528,500 | — | — |
| 2007-12-19 | $25.29 | $44.05 | 359,000 | — | — |
| 2007-12-18 | $25.52 | $44.45 | 484,300 | — | — |
| 2007-12-17 | $25.29 | $44.05 | 484,700 | — | — |
| 2007-12-14 | $25.88 | $45.07 | 444,100 | — | — |
| 2007-12-13 | $25.88 | $45.07 | 375,500 | — | — |
| 2007-12-12 | $25.80 | $44.93 | 588,500 | — | — |
| 2007-12-11 | $25.81 | $44.95 | 485,200 | — | — |
| 2007-12-10 | $26.69 | $46.48 | 464,400 | — | — |
| 2007-12-07 | $26.79 | $46.66 | 343,700 | — | — |
| 2007-12-06 | $26.84 | $46.74 | 376,800 | — | — |
| 2007-12-05 | $26.66 | $46.43 | 440,500 | — | — |
| 2007-12-04 | $26.45 | $46.07 | 456,000 | — | — |
| 2007-12-03 | $26.36 | $45.91 | 478,200 | — | — |
| 2007-11-30 | $26.28 | $45.77 | 701,200 | — | — |
| 2007-11-29 | $26.02 | $45.32 | 578,900 | — | — |
| 2007-11-28 | $26.03 | $45.33 | 679,900 | — | — |
| 2007-11-27 | $25.95 | $45.19 | 688,600 | — | — |
| 2007-11-26 | $25.54 | $44.48 | 362,000 | — | — |
| 2007-11-23 | $26.22 | $45.67 | 273,400 | — | — |
| 2007-11-21 | $25.98 | $45.25 | 502,300 | — | — |
| 2007-11-20 | $26.14 | $45.53 | 700,100 | — | — |
| 2007-11-19 | $26.08 | $45.42 | 576,300 | — | — |
| 2007-11-16 | $26.47 | $46.10 | 658,900 | — | — |
| 2007-11-15 | $26.28 | $45.77 | 509,400 | — | — |
| 2007-11-14 | $26.72 | $46.54 | 479,700 | — | — |
| 2007-11-13 | $27.06 | $47.13 | 673,700 | — | — |
| 2007-11-12 | $26.61 | $46.34 | 818,000 | — | — |
| 2007-11-09 | $25.98 | $45.25 | 1,116,000 | — | — |
| 2007-11-08 | $24.71 | $43.04 | 3,007,300 | — | — |
| 2007-11-07 | $26.15 | $45.54 | 773,900 | — | — |
| 2007-11-06 | $26.67 | $46.45 | 813,900 | — | — |
| 2007-11-05 | $26.26 | $45.73 | 668,700 | — | — |
| 2007-11-02 | $26.43 | $46.03 | 829,500 | — | — |
| 2007-11-01 | $26.63 | $46.38 | 985,500 | — | — |
| 2007-10-31 | $26.61 | $46.34 | 873,900 | — | — |
| 2007-10-30 | $26.67 | $46.45 | 631,900 | — | — |
| 2007-10-29 | $26.20 | $45.63 | 752,700 | — | — |
| 2007-10-26 | $26.44 | $46.05 | 1,108,100 | — | — |
| 2007-10-25 | $25.62 | $44.62 | 1,301,500 | — | — |
| 2007-10-24 | $25.97 | $45.23 | 2,550,100 | — | — |
| 2007-10-23 | $27.03 | $47.08 | 783,100 | — | — |
| 2007-10-22 | $27.60 | $48.07 | 1,069,900 | — | — |
| 2007-10-19 | $27.45 | $47.81 | 601,300 | — | — |
| 2007-10-18 | $27.94 | $48.66 | 421,900 | — | — |
| 2007-10-17 | $28.48 | $49.60 | 653,200 | — | — |
| 2007-10-16 | $28.65 | $49.90 | 411,100 | — | — |
| 2007-10-15 | $28.90 | $50.33 | 553,700 | — | — |
| 2007-10-12 | $29.15 | $50.77 | 386,100 | — | — |
| 2007-10-11 | $28.86 | $50.26 | 749,200 | — | — |
| 2007-10-10 | $28.86 | $50.26 | 651,100 | — | — |
| 2007-10-09 | $28.89 | $50.32 | 656,100 | — | — |
| 2007-10-08 | $28.90 | $50.33 | 570,400 | — | — |
| 2007-10-05 | $29.21 | $50.87 | 592,800 | — | — |
| 2007-10-04 | $29.12 | $50.72 | 584,000 | — | — |
| 2007-10-03 | $29.00 | $50.51 | 426,900 | — | — |
| 2007-10-02 | $28.96 | $50.44 | 672,800 | — | — |
| 2007-10-01 | $28.75 | $50.07 | 674,200 | — | — |
| 2007-09-28 | $28.97 | $50.45 | 439,300 | — | — |
| 2007-09-27 | $29.63 | $51.60 | 409,000 | — | — |
| 2007-09-26 | $29.24 | $50.92 | 347,400 | — | — |
| 2007-09-25 | $29.17 | $50.26 | 502,300 | — | — |
| 2007-09-24 | $29.38 | $50.62 | 429,700 | — | — |
| 2007-09-21 | $29.36 | $50.59 | 766,400 | — | — |
| 2007-09-20 | $29.25 | $50.40 | 639,600 | — | — |
| 2007-09-19 | $29.64 | $51.07 | 678,700 | — | — |
| 2007-09-18 | $29.77 | $51.30 | 739,500 | — | — |
| 2007-09-17 | $29.57 | $50.95 | 448,600 | — | — |
| 2007-09-14 | $29.94 | $51.59 | 677,800 | — | — |
| 2007-09-13 | $29.75 | $51.26 | 471,500 | — | — |
| 2007-09-12 | $29.65 | $51.09 | 551,400 | — | — |
| 2007-09-11 | $29.57 | $50.95 | 964,700 | — | — |
| 2007-09-10 | $29.57 | $50.95 | 946,400 | — | — |
| 2007-09-07 | $29.67 | $51.12 | 943,000 | — | — |
| 2007-09-06 | $29.87 | $51.47 | 732,900 | — | — |
| 2007-09-05 | $29.77 | $51.30 | 818,300 | — | — |
| 2007-09-04 | $30.23 | $52.09 | 494,500 | — | — |
| 2007-08-31 | $29.53 | $50.88 | 365,400 | — | — |
| 2007-08-30 | $29.52 | $50.87 | 670,600 | — | — |
| 2007-08-29 | $29.56 | $50.94 | 1,084,300 | — | — |
| 2007-08-28 | $29.51 | $50.85 | 467,100 | — | — |
| 2007-08-27 | $30.25 | $52.12 | 496,000 | — | — |
| 2007-08-24 | $30.15 | $51.95 | 562,200 | — | — |
| 2007-08-23 | $30.32 | $52.24 | 534,900 | — | — |
| 2007-08-22 | $30.78 | $53.04 | 686,600 | — | — |
| 2007-08-21 | $30.54 | $52.62 | 979,700 | — | — |
| 2007-08-20 | $30.23 | $52.09 | 1,184,300 | — | — |
| 2007-08-17 | $29.69 | $51.16 | 1,029,800 | — | — |
| 2007-08-16 | $29.25 | $50.40 | 1,507,300 | — | — |
| 2007-08-15 | $29.16 | $50.25 | 1,168,000 | — | — |
| 2007-08-14 | $28.69 | $49.44 | 930,600 | — | — |
| 2007-08-13 | $29.45 | $50.75 | 1,015,300 | — | — |
| 2007-08-10 | $29.26 | $50.42 | 1,906,500 | — | — |
| 2007-08-09 | $31.08 | $53.55 | 2,381,300 | — | — |
| 2007-08-08 | $30.74 | $52.97 | 2,230,800 | — | — |
| 2007-08-07 | $29.62 | $51.04 | 1,327,400 | — | — |
| 2007-08-06 | $29.25 | $50.40 | 1,014,000 | — | — |
| 2007-08-03 | $28.35 | $48.85 | 1,448,100 | — | — |
| 2007-08-02 | $28.55 | $49.19 | 1,201,200 | — | — |
| 2007-08-01 | $28.20 | $48.59 | 852,400 | — | — |
| 2007-07-31 | $27.58 | $47.52 | 807,400 | — | — |
| 2007-07-30 | $27.31 | $47.06 | 997,000 | — | — |
| 2007-07-27 | $27.27 | $46.99 | 897,400 | — | — |
| 2007-07-26 | $27.67 | $47.68 | 1,343,200 | — | — |
| 2007-07-25 | $28.00 | $48.25 | 1,838,800 | — | — |
| 2007-07-24 | $26.75 | $46.09 | 467,000 | — | — |
| 2007-07-23 | $27.18 | $46.83 | 551,400 | — | — |
| 2007-07-20 | $27.18 | $46.83 | 714,900 | — | — |
| 2007-07-19 | $27.40 | $47.21 | 470,300 | — | — |
| 2007-07-18 | $27.41 | $47.23 | 588,000 | — | — |
| 2007-07-17 | $27.80 | $47.90 | 314,700 | — | — |
| 2007-07-16 | $27.93 | $48.13 | 453,000 | — | — |
| 2007-07-13 | $28.03 | $48.30 | 289,500 | — | — |
| 2007-07-12 | $28.00 | $48.25 | 457,300 | — | — |
| 2007-07-11 | $27.50 | $47.39 | 437,000 | — | — |
| 2007-07-10 | $27.47 | $47.33 | 262,700 | — | — |
| 2007-07-09 | $27.91 | $48.09 | 395,800 | — | — |
| 2007-07-06 | $28.30 | $48.76 | 322,800 | — | — |
| 2007-07-05 | $28.19 | $48.57 | 315,500 | — | — |
| 2007-07-03 | $28.17 | $48.54 | 191,500 | — | — |
| 2007-07-02 | $28.20 | $48.59 | 358,400 | — | — |
| 2007-06-29 | $27.88 | $48.04 | 746,200 | — | — |
| 2007-06-28 | $28.33 | $48.82 | 297,000 | — | — |
| 2007-06-27 | $28.20 | $48.59 | 361,600 | — | — |
| 2007-06-26 | $28.50 | $48.57 | 410,500 | — | — |
| 2007-06-25 | $28.70 | $48.92 | 249,800 | — | — |
| 2007-06-22 | $28.75 | $49.00 | 275,800 | — | — |
| 2007-06-21 | $29.13 | $49.65 | 231,600 | — | — |
| 2007-06-20 | $28.99 | $49.41 | 243,300 | — | — |
| 2007-06-19 | $29.27 | $49.89 | 265,300 | — | — |
| 2007-06-18 | $29.19 | $49.75 | 246,100 | — | — |
| 2007-06-15 | $29.20 | $49.77 | 411,300 | — | — |
| 2007-06-14 | $29.06 | $49.53 | 421,700 | — | — |
| 2007-06-13 | $28.88 | $49.22 | 414,500 | — | — |
| 2007-06-12 | $28.61 | $48.76 | 461,700 | — | — |
| 2007-06-11 | $28.77 | $49.03 | 447,400 | — | — |
| 2007-06-08 | $28.83 | $49.14 | 435,800 | — | — |
| 2007-06-07 | $28.49 | $48.56 | 500,500 | — | — |
| 2007-06-06 | $28.99 | $49.41 | 426,600 | — | — |
| 2007-06-05 | $29.04 | $49.49 | 567,700 | — | — |
| 2007-06-04 | $29.48 | $50.24 | 435,200 | — | — |
| 2007-06-01 | $29.30 | $49.94 | 475,000 | — | — |
| 2007-05-31 | $29.40 | $50.11 | 578,700 | — | — |
| 2007-05-30 | $29.30 | $49.94 | 433,900 | — | — |
| 2007-05-29 | $29.20 | $49.77 | 500,900 | — | — |
| 2007-05-25 | $29.08 | $49.56 | 510,200 | — | — |
| 2007-05-24 | $29.02 | $49.46 | 371,900 | — | — |
| 2007-05-23 | $29.18 | $49.73 | 445,000 | — | — |
| 2007-05-22 | $29.13 | $49.65 | 525,200 | — | — |
| 2007-05-21 | $29.06 | $49.53 | 373,200 | — | — |
| 2007-05-18 | $28.62 | $48.78 | 462,900 | — | — |
| 2007-05-17 | $28.63 | $48.80 | 445,700 | — | — |
| 2007-05-16 | $28.66 | $48.85 | 576,000 | — | — |
| 2007-05-15 | $28.65 | $48.83 | 485,800 | — | — |
| 2007-05-14 | $28.72 | $48.95 | 431,900 | — | — |
| 2007-05-11 | $28.56 | $48.68 | 351,900 | — | — |
| 2007-05-10 | $28.59 | $48.73 | 350,400 | — | — |
| 2007-05-09 | $28.58 | $48.71 | 581,900 | — | — |
| 2007-05-08 | $28.60 | $48.74 | 742,600 | — | — |
| 2007-05-07 | $28.66 | $48.85 | 576,800 | — | — |
| 2007-05-04 | $28.86 | $49.19 | 820,400 | — | — |
| 2007-05-03 | $28.68 | $48.88 | 544,200 | — | — |
| 2007-05-02 | $28.34 | $48.30 | 717,500 | — | — |
| 2007-05-01 | $28.20 | $48.06 | 751,700 | — | — |
| 2007-04-30 | $27.96 | $47.65 | 841,800 | — | — |
| 2007-04-27 | $28.01 | $47.74 | 862,700 | — | — |
| 2007-04-26 | $27.79 | $47.36 | 856,400 | — | — |
| 2007-04-25 | $27.99 | $47.71 | 1,344,600 | — | — |
| 2007-04-24 | $28.99 | $49.41 | 402,700 | — | — |
| 2007-04-23 | $29.24 | $49.84 | 317,800 | — | — |
| 2007-04-20 | $29.40 | $50.11 | 396,000 | — | — |
| 2007-04-19 | $29.12 | $49.63 | 361,900 | — | — |
| 2007-04-18 | $29.24 | $49.84 | 448,000 | — | — |
| 2007-04-17 | $29.17 | $49.72 | 447,100 | — | — |
| 2007-04-16 | $29.18 | $49.73 | 553,200 | — | — |
| 2007-04-13 | $28.46 | $48.51 | 289,700 | — | — |
| 2007-04-12 | $28.39 | $48.39 | 404,000 | — | — |
| 2007-04-11 | $28.26 | $48.17 | 317,600 | — | — |
| 2007-04-10 | $28.33 | $48.28 | 231,800 | — | — |
| 2007-04-09 | $28.19 | $48.05 | 427,500 | — | — |
| 2007-04-05 | $28.22 | $48.10 | 299,500 | — | — |
| 2007-04-04 | $28.11 | $47.91 | 345,900 | — | — |
| 2007-04-03 | $28.23 | $48.11 | 431,300 | — | — |
| 2007-04-02 | $28.20 | $48.06 | 338,100 | — | — |
| 2007-03-30 | $28.33 | $48.28 | 744,400 | — | — |
| 2007-03-29 | $28.47 | $48.52 | 500,000 | — | — |
| 2007-03-28 | $28.22 | $48.10 | 462,100 | — | — |
| 2007-03-27 | $28.47 | $47.99 | 410,600 | — | — |
| 2007-03-26 | $28.63 | $48.26 | 467,600 | — | — |
| 2007-03-23 | $28.58 | $48.18 | 487,800 | — | — |
| 2007-03-22 | $28.31 | $47.73 | 736,800 | — | — |
| 2007-03-21 | $28.15 | $47.46 | 823,400 | — | — |
| 2007-03-20 | $27.96 | $47.14 | 603,900 | — | — |
| 2007-03-19 | $27.78 | $46.83 | 488,000 | — | — |
| 2007-03-16 | $27.89 | $47.02 | 338,900 | — | — |
| 2007-03-15 | $28.00 | $47.20 | 529,200 | — | — |
| 2007-03-14 | $27.88 | $47.00 | 747,200 | — | — |
| 2007-03-13 | $27.76 | $46.80 | 588,200 | — | — |
| 2007-03-12 | $28.23 | $47.59 | 1,711,000 | — | — |
| 2007-03-09 | $28.37 | $47.83 | 373,800 | — | — |
| 2007-03-08 | $28.19 | $47.52 | 465,900 | — | — |
| 2007-03-07 | $28.19 | $47.52 | 458,100 | — | — |
| 2007-03-06 | $28.45 | $47.96 | 885,400 | — | — |
| 2007-03-05 | $28.21 | $47.56 | 884,400 | — | — |
| 2007-03-02 | $28.36 | $47.81 | 730,900 | — | — |
| 2007-03-01 | $28.18 | $47.51 | 886,000 | — | — |
| 2007-02-28 | $28.63 | $48.26 | 693,700 | — | — |
| 2007-02-27 | $28.36 | $47.81 | 599,900 | — | — |
| 2007-02-26 | $29.11 | $49.07 | 492,800 | — | — |
| 2007-02-23 | $28.79 | $48.53 | 413,400 | — | — |
| 2007-02-22 | $29.06 | $48.99 | 428,000 | — | — |
| 2007-02-21 | $29.05 | $48.97 | 557,700 | — | — |
| 2007-02-20 | $29.24 | $49.29 | 482,100 | — | — |
| 2007-02-16 | $29.22 | $49.26 | 550,300 | — | — |
| 2007-02-15 | $28.96 | $48.82 | 942,100 | — | — |
| 2007-02-14 | $29.13 | $49.11 | 641,900 | — | — |
| 2007-02-13 | $28.91 | $48.74 | 604,800 | — | — |
| 2007-02-12 | $28.78 | $48.52 | 844,800 | — | — |
| 2007-02-09 | $29.32 | $49.43 | 416,300 | — | — |
| 2007-02-08 | $29.33 | $49.44 | 484,900 | — | — |
| 2007-02-07 | $29.27 | $49.34 | 740,800 | — | — |
| 2007-02-06 | $28.97 | $48.84 | 491,300 | — | — |
| 2007-02-05 | $28.86 | $48.65 | 521,700 | — | — |
| 2007-02-02 | $28.55 | $48.13 | 932,200 | — | — |
| 2007-02-01 | $28.77 | $48.50 | 990,800 | — | — |
| 2007-01-31 | $28.67 | $48.33 | 1,088,200 | — | — |
| 2007-01-30 | $29.17 | $49.17 | 701,600 | — | — |
| 2007-01-29 | $28.90 | $48.72 | 773,200 | — | — |
| 2007-01-26 | $28.85 | $48.64 | 293,100 | — | — |
| 2007-01-25 | $28.80 | $48.55 | 303,500 | — | — |
| 2007-01-24 | $28.87 | $48.67 | 268,600 | — | — |
| 2007-01-23 | $28.81 | $48.57 | 435,700 | — | — |
| 2007-01-22 | $28.68 | $48.35 | 211,100 | — | — |
| 2007-01-19 | $28.81 | $48.57 | 345,100 | — | — |
| 2007-01-18 | $28.59 | $48.20 | 185,200 | — | — |
| 2007-01-17 | $28.72 | $48.42 | 316,200 | — | — |
| 2007-01-16 | $28.89 | $48.70 | 431,500 | — | — |
| 2007-01-12 | $28.83 | $48.60 | 336,900 | — | — |
| 2007-01-11 | $28.80 | $48.55 | 440,000 | — | — |
| 2007-01-10 | $28.63 | $48.26 | 372,800 | — | — |
| 2007-01-09 | $28.59 | $48.20 | 506,100 | — | — |
| 2007-01-08 | $28.58 | $48.18 | 940,900 | — | — |
| 2007-01-05 | $29.11 | $49.07 | 234,000 | — | — |
| 2007-01-04 | $29.50 | $49.73 | 535,900 | — | — |
| 2007-01-03 | $29.62 | $49.93 | 795,600 | — | — |