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
- 1993-05-27 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 | $25.61 | $69.01 | 213,900 | — | — |
| 2007-12-28 | $26.07 | $70.25 | 277,700 | — | — |
| 2007-12-27 | $25.94 | $69.90 | 253,800 | — | — |
| 2007-12-26 | $27.51 | $72.96 | 145,900 | — | — |
| 2007-12-24 | $28.03 | $74.34 | 65,900 | — | — |
| 2007-12-21 | $27.44 | $72.77 | 425,500 | — | — |
| 2007-12-20 | $26.61 | $70.57 | 316,200 | — | — |
| 2007-12-19 | $25.82 | $68.48 | 232,400 | — | — |
| 2007-12-18 | $25.10 | $66.57 | 235,400 | — | — |
| 2007-12-17 | $24.57 | $65.16 | 155,700 | — | — |
| 2007-12-14 | $25.51 | $67.66 | 138,100 | — | — |
| 2007-12-13 | $26.16 | $69.38 | 113,700 | — | — |
| 2007-12-12 | $26.34 | $69.86 | 226,500 | — | — |
| 2007-12-11 | $26.36 | $69.91 | 319,500 | — | — |
| 2007-12-10 | $27.53 | $73.01 | 208,600 | — | — |
| 2007-12-07 | $27.14 | $71.98 | 141,800 | — | — |
| 2007-12-06 | $26.61 | $70.57 | 200,800 | — | — |
| 2007-12-05 | $26.11 | $69.25 | 593,200 | — | — |
| 2007-12-04 | $25.28 | $67.05 | 80,000 | — | — |
| 2007-12-03 | $25.99 | $68.93 | 195,200 | — | — |
| 2007-11-30 | $26.39 | $69.99 | 515,700 | — | — |
| 2007-11-29 | $25.89 | $68.66 | 184,100 | — | — |
| 2007-11-28 | $25.98 | $68.90 | 193,600 | — | — |
| 2007-11-27 | $24.95 | $66.17 | 176,700 | — | — |
| 2007-11-26 | $24.64 | $65.35 | 209,700 | — | — |
| 2007-11-23 | $25.86 | $68.58 | 77,600 | — | — |
| 2007-11-21 | $25.82 | $68.48 | 397,200 | — | — |
| 2007-11-20 | $26.01 | $68.98 | 366,200 | — | — |
| 2007-11-19 | $26.05 | $69.09 | 430,800 | — | — |
| 2007-11-16 | $26.33 | $69.83 | 351,000 | — | — |
| 2007-11-15 | $26.49 | $70.25 | 399,000 | — | — |
| 2007-11-14 | $26.46 | $70.18 | 311,800 | — | — |
| 2007-11-13 | $26.38 | $69.96 | 502,600 | — | — |
| 2007-11-12 | $25.55 | $67.76 | 463,300 | — | — |
| 2007-11-09 | $24.98 | $66.25 | 328,800 | — | — |
| 2007-11-08 | $24.69 | $65.48 | 351,200 | — | — |
| 2007-11-07 | $24.39 | $64.69 | 201,700 | — | — |
| 2007-11-06 | $25.17 | $66.75 | 204,900 | — | — |
| 2007-11-05 | $24.92 | $66.09 | 204,600 | — | — |
| 2007-11-02 | $25.22 | $66.89 | 124,800 | — | — |
| 2007-11-01 | $25.18 | $66.78 | 213,200 | — | — |
| 2007-10-31 | $26.50 | $70.28 | 183,300 | — | — |
| 2007-10-30 | $26.20 | $69.49 | 190,700 | — | — |
| 2007-10-29 | $26.54 | $70.39 | 242,900 | — | — |
| 2007-10-26 | $26.45 | $70.15 | 126,200 | — | — |
| 2007-10-25 | $26.45 | $70.15 | 367,000 | — | — |
| 2007-10-24 | $26.56 | $70.44 | 197,400 | — | — |
| 2007-10-23 | $26.63 | $70.63 | 122,700 | — | — |
| 2007-10-22 | $26.30 | $69.75 | 244,400 | — | — |
| 2007-10-19 | $26.09 | $69.19 | 183,100 | — | — |
| 2007-10-18 | $26.87 | $71.26 | 66,300 | — | — |
| 2007-10-17 | $26.71 | $70.84 | 228,500 | — | — |
| 2007-10-16 | $26.60 | $70.55 | 109,100 | — | — |
| 2007-10-15 | $27.17 | $72.06 | 166,100 | — | — |
| 2007-10-12 | $27.74 | $73.57 | 61,800 | — | — |
| 2007-10-11 | $27.98 | $74.21 | 152,800 | — | — |
| 2007-10-10 | $28.27 | $74.98 | 159,200 | — | — |
| 2007-10-09 | $28.05 | $74.39 | 174,500 | — | — |
| 2007-10-08 | $28.28 | $75.00 | 134,800 | — | — |
| 2007-10-05 | $28.93 | $76.73 | 249,800 | — | — |
| 2007-10-04 | $28.30 | $75.06 | 531,700 | — | — |
| 2007-10-03 | $27.73 | $73.54 | 126,300 | — | — |
| 2007-10-02 | $27.90 | $73.99 | 163,300 | — | — |
| 2007-10-01 | $27.55 | $73.07 | 296,600 | — | — |
| 2007-09-28 | $27.13 | $71.95 | 266,500 | — | — |
| 2007-09-27 | $26.94 | $71.45 | 99,000 | — | — |
| 2007-09-26 | $26.63 | $70.63 | 142,200 | — | — |
| 2007-09-25 | $26.82 | $70.60 | 272,900 | — | — |
| 2007-09-24 | $27.70 | $72.92 | 304,100 | — | — |
| 2007-09-21 | $27.49 | $72.36 | 308,200 | — | — |
| 2007-09-20 | $27.55 | $72.52 | 563,800 | — | — |
| 2007-09-19 | $27.55 | $72.52 | 485,800 | — | — |
| 2007-09-18 | $27.15 | $71.47 | 393,200 | — | — |
| 2007-09-17 | $25.99 | $68.41 | 365,500 | — | — |
| 2007-09-14 | $25.73 | $67.73 | 167,500 | — | — |
| 2007-09-13 | $25.25 | $66.47 | 146,700 | — | — |
| 2007-09-12 | $24.60 | $64.76 | 317,700 | — | — |
| 2007-09-11 | $24.60 | $64.76 | 191,300 | — | — |
| 2007-09-10 | $24.12 | $63.49 | 106,200 | — | — |
| 2007-09-07 | $24.26 | $63.86 | 99,900 | — | — |
| 2007-09-06 | $24.91 | $65.57 | 111,300 | — | — |
| 2007-09-05 | $24.99 | $65.78 | 267,400 | — | — |
| 2007-09-04 | $25.38 | $66.81 | 145,900 | — | — |
| 2007-08-31 | $24.97 | $65.73 | 114,000 | — | — |
| 2007-08-30 | $24.46 | $64.39 | 83,800 | — | — |
| 2007-08-29 | $24.14 | $63.54 | 117,200 | — | — |
| 2007-08-28 | $23.75 | $62.52 | 182,500 | — | — |
| 2007-08-27 | $24.00 | $63.18 | 217,700 | — | — |
| 2007-08-24 | $24.53 | $64.57 | 441,800 | — | — |
| 2007-08-23 | $23.99 | $63.15 | 430,700 | — | — |
| 2007-08-22 | $24.39 | $64.20 | 150,100 | — | — |
| 2007-08-21 | $24.29 | $63.94 | 394,200 | — | — |
| 2007-08-20 | $24.25 | $63.83 | 424,600 | — | — |
| 2007-08-17 | $23.80 | $62.65 | 487,000 | — | — |
| 2007-08-16 | $23.42 | $61.65 | 365,700 | — | — |
| 2007-08-15 | $23.02 | $60.60 | 384,500 | — | — |
| 2007-08-14 | $22.94 | $60.39 | 159,200 | — | — |
| 2007-08-13 | $23.65 | $62.26 | 284,200 | — | — |
| 2007-08-10 | $23.35 | $61.47 | 292,600 | — | — |
| 2007-08-09 | $23.90 | $62.91 | 554,000 | — | — |
| 2007-08-08 | $23.46 | $61.75 | 933,000 | — | — |
| 2007-08-07 | $22.45 | $59.10 | 548,800 | — | — |
| 2007-08-06 | $22.35 | $58.83 | 360,000 | — | — |
| 2007-08-03 | $22.30 | $58.70 | 319,000 | — | — |
| 2007-08-02 | $23.28 | $61.28 | 345,400 | — | — |
| 2007-08-01 | $22.99 | $60.52 | 371,900 | — | — |
| 2007-07-31 | $23.03 | $60.62 | 307,900 | — | — |
| 2007-07-30 | $23.19 | $61.04 | 216,100 | — | — |
| 2007-07-27 | $23.15 | $60.94 | 378,800 | — | — |
| 2007-07-26 | $24.22 | $63.76 | 625,500 | — | — |
| 2007-07-25 | $25.23 | $66.41 | 379,300 | — | — |
| 2007-07-24 | $24.98 | $65.76 | 340,600 | — | — |
| 2007-07-23 | $25.20 | $66.34 | 179,300 | — | — |
| 2007-07-20 | $25.48 | $67.07 | 216,600 | — | — |
| 2007-07-19 | $26.00 | $68.44 | 61,900 | — | — |
| 2007-07-18 | $26.08 | $68.65 | 115,600 | — | — |
| 2007-07-17 | $26.06 | $68.60 | 120,300 | — | — |
| 2007-07-16 | $26.01 | $68.47 | 194,300 | — | — |
| 2007-07-13 | $26.22 | $69.02 | 205,400 | — | — |
| 2007-07-12 | $25.96 | $68.34 | 152,100 | — | — |
| 2007-07-11 | $25.74 | $67.76 | 368,600 | — | — |
| 2007-07-10 | $25.71 | $67.68 | 292,800 | — | — |
| 2007-07-09 | $26.42 | $69.55 | 217,800 | — | — |
| 2007-07-06 | $26.72 | $70.34 | 178,600 | — | — |
| 2007-07-05 | $26.70 | $70.28 | 130,600 | — | — |
| 2007-07-03 | $26.65 | $70.15 | 66,500 | — | — |
| 2007-07-02 | $26.63 | $70.10 | 236,500 | — | — |
| 2007-06-29 | $25.95 | $68.31 | 409,700 | — | — |
| 2007-06-28 | $25.95 | $68.31 | 188,400 | — | — |
| 2007-06-27 | $26.05 | $68.57 | 401,600 | — | — |
| 2007-06-26 | $26.00 | $67.91 | 347,400 | — | — |
| 2007-06-25 | $26.51 | $69.25 | 402,200 | — | — |
| 2007-06-22 | $26.69 | $69.72 | 297,700 | — | — |
| 2007-06-21 | $26.76 | $69.90 | 555,700 | — | — |
| 2007-06-20 | $26.66 | $69.64 | 387,700 | — | — |
| 2007-06-19 | $27.15 | $70.92 | 213,400 | — | — |
| 2007-06-18 | $26.87 | $70.19 | 127,900 | — | — |
| 2007-06-15 | $27.13 | $70.87 | 326,800 | — | — |
| 2007-06-14 | $26.64 | $69.59 | 135,300 | — | — |
| 2007-06-13 | $27.11 | $70.81 | 287,900 | — | — |
| 2007-06-12 | $26.58 | $69.43 | 181,000 | — | — |
| 2007-06-11 | $27.36 | $71.47 | 125,800 | — | — |
| 2007-06-08 | $27.62 | $72.15 | 193,700 | — | — |
| 2007-06-07 | $27.01 | $70.55 | 166,900 | — | — |
| 2007-06-06 | $27.77 | $72.54 | 99,900 | — | — |
| 2007-06-05 | $27.98 | $73.09 | 165,800 | — | — |
| 2007-06-04 | $28.60 | $74.71 | 204,500 | — | — |
| 2007-06-01 | $28.70 | $74.97 | 450,700 | — | — |
| 2007-05-31 | $28.41 | $74.21 | 362,400 | — | — |
| 2007-05-30 | $28.16 | $73.56 | 426,200 | — | — |
| 2007-05-29 | $27.84 | $72.72 | 698,800 | — | — |
| 2007-05-25 | $27.59 | $72.07 | 450,900 | — | — |
| 2007-05-24 | $27.50 | $71.83 | 487,800 | — | — |
| 2007-05-23 | $27.60 | $72.09 | 221,400 | — | — |
| 2007-05-22 | $27.55 | $71.96 | 237,700 | — | — |
| 2007-05-21 | $27.13 | $70.87 | 133,900 | — | — |
| 2007-05-18 | $26.75 | $69.87 | 205,700 | — | — |
| 2007-05-17 | $26.98 | $70.47 | 229,600 | — | — |
| 2007-05-16 | $27.39 | $71.55 | 252,300 | — | — |
| 2007-05-15 | $27.38 | $71.52 | 305,200 | — | — |
| 2007-05-14 | $27.64 | $72.20 | 196,900 | — | — |
| 2007-05-11 | $27.72 | $72.41 | 151,200 | — | — |
| 2007-05-10 | $27.00 | $70.53 | 180,700 | — | — |
| 2007-05-09 | $26.98 | $70.47 | 143,600 | — | — |
| 2007-05-08 | $26.65 | $69.61 | 252,500 | — | — |
| 2007-05-07 | $27.29 | $71.28 | 171,700 | — | — |
| 2007-05-04 | $27.34 | $71.41 | 166,100 | — | — |
| 2007-05-03 | $27.23 | $71.13 | 217,000 | — | — |
| 2007-05-02 | $27.11 | $70.81 | 187,300 | — | — |
| 2007-05-01 | $26.69 | $69.72 | 277,300 | — | — |
| 2007-04-30 | $26.88 | $70.21 | 268,600 | — | — |
| 2007-04-27 | $27.32 | $71.36 | 176,600 | — | — |
| 2007-04-26 | $27.61 | $72.12 | 140,800 | — | — |
| 2007-04-25 | $27.69 | $72.33 | 209,000 | — | — |
| 2007-04-24 | $27.98 | $73.09 | 152,200 | — | — |
| 2007-04-23 | $28.13 | $73.48 | 140,100 | — | — |
| 2007-04-20 | $27.81 | $72.64 | 152,000 | — | — |
| 2007-04-19 | $27.26 | $71.21 | 142,300 | — | — |
| 2007-04-18 | $27.39 | $71.55 | 85,400 | — | — |
| 2007-04-17 | $27.59 | $72.07 | 69,900 | — | — |
| 2007-04-16 | $27.30 | $71.31 | 132,100 | — | — |
| 2007-04-13 | $26.95 | $70.40 | 279,600 | — | — |
| 2007-04-12 | $26.83 | $70.08 | 115,000 | — | — |
| 2007-04-11 | $26.99 | $70.50 | 255,700 | — | — |
| 2007-04-10 | $27.15 | $70.92 | 271,100 | — | — |
| 2007-04-09 | $27.13 | $70.87 | 147,000 | — | — |
| 2007-04-05 | $27.16 | $70.94 | 94,100 | — | — |
| 2007-04-04 | $27.29 | $71.28 | 286,700 | — | — |
| 2007-04-03 | $27.25 | $71.18 | 232,200 | — | — |
| 2007-04-02 | $26.89 | $70.24 | 517,700 | — | — |
| 2007-03-30 | $26.07 | $68.10 | 1,026,700 | — | — |
| 2007-03-29 | $26.23 | $68.52 | 144,100 | — | — |
| 2007-03-28 | $26.12 | $68.23 | 710,100 | — | — |
| 2007-03-27 | $26.47 | $68.62 | 457,800 | — | — |
| 2007-03-26 | $27.07 | $70.18 | 120,300 | — | — |
| 2007-03-23 | $27.39 | $71.00 | 144,800 | — | — |
| 2007-03-22 | $27.40 | $71.03 | 309,400 | — | — |
| 2007-03-21 | $27.32 | $70.82 | 189,400 | — | — |
| 2007-03-20 | $27.16 | $70.41 | 185,700 | — | — |
| 2007-03-19 | $27.00 | $69.99 | 246,300 | — | — |
| 2007-03-16 | $26.71 | $69.24 | 355,600 | — | — |
| 2007-03-15 | $26.99 | $69.97 | 243,000 | — | — |
| 2007-03-14 | $26.43 | $68.52 | 197,000 | — | — |
| 2007-03-13 | $26.21 | $67.95 | 229,900 | — | — |
| 2007-03-12 | $26.98 | $69.94 | 243,200 | — | — |
| 2007-03-09 | $27.10 | $70.25 | 146,600 | — | — |
| 2007-03-08 | $27.11 | $70.28 | 275,300 | — | — |
| 2007-03-07 | $26.71 | $69.24 | 471,500 | — | — |
| 2007-03-06 | $27.14 | $70.36 | 436,100 | — | — |
| 2007-03-05 | $26.36 | $68.33 | 444,600 | — | — |
| 2007-03-02 | $26.85 | $69.60 | 379,300 | — | — |
| 2007-03-01 | $27.20 | $70.51 | 351,300 | — | — |
| 2007-02-28 | $27.00 | $69.99 | 365,500 | — | — |
| 2007-02-27 | $26.67 | $69.14 | 368,100 | — | — |
| 2007-02-26 | $27.63 | $71.63 | 393,600 | — | — |
| 2007-02-23 | $27.64 | $71.65 | 282,100 | — | — |
| 2007-02-22 | $27.88 | $72.28 | 137,100 | — | — |
| 2007-02-21 | $27.98 | $72.53 | 180,500 | — | — |
| 2007-02-20 | $27.84 | $72.17 | 291,500 | — | — |
| 2007-02-16 | $27.85 | $72.20 | 299,300 | — | — |
| 2007-02-15 | $27.82 | $72.12 | 344,500 | — | — |
| 2007-02-14 | $27.78 | $72.02 | 180,200 | — | — |
| 2007-02-13 | $27.93 | $72.40 | 540,400 | — | — |
| 2007-02-12 | $27.24 | $70.62 | 531,200 | — | — |
| 2007-02-09 | $27.46 | $71.19 | 398,100 | — | — |
| 2007-02-08 | $27.77 | $71.99 | 713,400 | — | — |
| 2007-02-07 | $27.41 | $71.06 | 387,600 | — | — |
| 2007-02-06 | $27.07 | $70.18 | 636,000 | — | — |
| 2007-02-05 | $26.34 | $68.28 | 128,400 | — | — |
| 2007-02-02 | $26.35 | $68.31 | 131,800 | — | — |
| 2007-02-01 | $26.04 | $67.51 | 251,000 | — | — |
| 2007-01-31 | $25.69 | $66.60 | 164,400 | — | — |
| 2007-01-30 | $25.71 | $66.65 | 211,900 | — | — |
| 2007-01-29 | $25.63 | $66.44 | 112,000 | — | — |
| 2007-01-26 | $25.66 | $66.52 | 74,300 | — | — |
| 2007-01-25 | $25.55 | $66.23 | 239,500 | — | — |
| 2007-01-24 | $25.40 | $65.85 | 401,700 | — | — |
| 2007-01-23 | $25.26 | $65.48 | 136,000 | — | — |
| 2007-01-22 | $25.21 | $65.35 | 250,100 | — | — |
| 2007-01-19 | $25.51 | $66.13 | 88,500 | — | — |
| 2007-01-18 | $25.40 | $65.85 | 315,000 | — | — |
| 2007-01-17 | $25.41 | $65.87 | 237,400 | — | — |
| 2007-01-16 | $25.33 | $65.66 | 201,100 | — | — |
| 2007-01-12 | $24.91 | $64.58 | 206,500 | — | — |
| 2007-01-11 | $24.86 | $64.45 | 228,500 | — | — |
| 2007-01-10 | $24.49 | $63.49 | 305,800 | — | — |
| 2007-01-09 | $24.40 | $63.25 | 233,400 | — | — |
| 2007-01-08 | $24.29 | $62.97 | 229,300 | — | — |
| 2007-01-05 | $24.63 | $63.85 | 356,300 | — | — |
| 2007-01-04 | $25.10 | $65.07 | 360,600 | — | — |
| 2007-01-03 | $25.00 | $64.81 | 202,700 | — | — |