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
- 1978-01-03 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 | $25.06 | $89.21 | 158,400 | — | — |
| 2007-12-28 | $25.42 | $90.49 | 246,300 | — | — |
| 2007-12-27 | $24.40 | $86.86 | 356,700 | — | — |
| 2007-12-26 | $23.94 | $85.23 | 194,100 | — | — |
| 2007-12-24 | $23.66 | $84.23 | 30,600 | — | — |
| 2007-12-21 | $23.63 | $84.11 | 225,900 | — | — |
| 2007-12-20 | $22.43 | $79.87 | 327,600 | — | — |
| 2007-12-19 | $23.01 | $81.92 | 155,100 | — | — |
| 2007-12-18 | $23.36 | $83.18 | 211,500 | — | — |
| 2007-12-17 | $23.58 | $83.95 | 479,700 | — | — |
| 2007-12-14 | $23.88 | $85.02 | 217,500 | — | — |
| 2007-12-13 | $24.35 | $86.69 | 214,500 | — | — |
| 2007-12-12 | $24.89 | $88.60 | 60,300 | — | — |
| 2007-12-11 | $24.60 | $87.58 | 136,500 | — | — |
| 2007-12-10 | $25.22 | $89.79 | 98,400 | — | — |
| 2007-12-07 | $25.09 | $89.32 | 69,000 | — | — |
| 2007-12-06 | $25.33 | $90.19 | 198,600 | — | — |
| 2007-12-05 | $24.92 | $88.72 | 92,700 | — | — |
| 2007-12-04 | $24.94 | $88.79 | 148,800 | — | — |
| 2007-12-03 | $24.83 | $88.40 | 196,200 | — | — |
| 2007-11-30 | $24.42 | $86.93 | 156,000 | — | — |
| 2007-11-29 | $24.41 | $86.90 | 78,300 | — | — |
| 2007-11-28 | $24.34 | $86.64 | 196,800 | — | — |
| 2007-11-27 | $23.83 | $84.84 | 539,700 | — | — |
| 2007-11-26 | $24.36 | $86.71 | 297,900 | — | — |
| 2007-11-23 | $24.91 | $88.69 | 98,100 | — | — |
| 2007-11-21 | $24.03 | $85.56 | 155,100 | — | — |
| 2007-11-20 | $24.43 | $86.97 | 213,900 | — | — |
| 2007-11-19 | $24.47 | $84.74 | 284,700 | — | — |
| 2007-11-16 | $24.91 | $86.26 | 120,300 | — | — |
| 2007-11-15 | $24.77 | $85.78 | 356,400 | — | — |
| 2007-11-14 | $25.62 | $88.71 | 164,100 | — | — |
| 2007-11-13 | $25.13 | $87.04 | 430,500 | — | — |
| 2007-11-12 | $25.24 | $87.42 | 334,800 | — | — |
| 2007-11-09 | $26.73 | $92.57 | 177,000 | — | — |
| 2007-11-08 | $26.87 | $93.07 | 545,100 | — | — |
| 2007-11-07 | $26.99 | $93.48 | 188,700 | — | — |
| 2007-11-06 | $27.13 | $93.95 | 179,100 | — | — |
| 2007-11-05 | $26.14 | $90.54 | 185,400 | — | — |
| 2007-11-02 | $26.62 | $92.18 | 117,900 | — | — |
| 2007-11-01 | $25.97 | $89.93 | 203,400 | — | — |
| 2007-10-31 | $26.77 | $92.70 | 225,300 | — | — |
| 2007-10-30 | $25.90 | $89.68 | 141,600 | — | — |
| 2007-10-29 | $26.40 | $91.43 | 163,800 | — | — |
| 2007-10-26 | $26.07 | $90.28 | 84,600 | — | — |
| 2007-10-25 | $25.50 | $88.30 | 200,400 | — | — |
| 2007-10-24 | $24.78 | $85.83 | 219,900 | — | — |
| 2007-10-23 | $24.57 | $85.10 | 121,500 | — | — |
| 2007-10-22 | $24.24 | $83.95 | 452,700 | — | — |
| 2007-10-19 | $24.88 | $86.17 | 152,700 | — | — |
| 2007-10-18 | $24.97 | $86.46 | 102,000 | — | — |
| 2007-10-17 | $24.59 | $85.16 | 153,000 | — | — |
| 2007-10-16 | $25.22 | $87.33 | 129,300 | — | — |
| 2007-10-15 | $25.59 | $88.61 | 305,400 | — | — |
| 2007-10-12 | $25.41 | $88.01 | 171,600 | — | — |
| 2007-10-11 | $24.75 | $85.72 | 374,700 | — | — |
| 2007-10-10 | $24.58 | $85.14 | 149,100 | — | — |
| 2007-10-09 | $24.52 | $84.93 | 149,100 | — | — |
| 2007-10-08 | $24.19 | $83.78 | 166,500 | — | — |
| 2007-10-05 | $24.74 | $85.69 | 135,900 | — | — |
| 2007-10-04 | $24.37 | $84.39 | 380,400 | — | — |
| 2007-10-03 | $24.00 | $83.13 | 181,500 | — | — |
| 2007-10-02 | $24.18 | $83.75 | 327,000 | — | — |
| 2007-10-01 | $25.00 | $86.59 | 261,600 | — | — |
| 2007-09-28 | $24.93 | $86.35 | 646,500 | — | — |
| 2007-09-27 | $24.43 | $84.62 | 313,800 | — | — |
| 2007-09-26 | $24.02 | $83.17 | 525,300 | — | — |
| 2007-09-25 | $23.92 | $82.83 | 336,300 | — | — |
| 2007-09-24 | $23.82 | $82.50 | 604,500 | — | — |
| 2007-09-21 | $23.45 | $81.22 | 260,400 | — | — |
| 2007-09-20 | $23.48 | $81.33 | 345,300 | — | — |
| 2007-09-19 | $22.76 | $78.83 | 336,900 | — | — |
| 2007-09-18 | $22.39 | $77.54 | 261,300 | — | — |
| 2007-09-17 | $21.77 | $75.38 | 170,700 | — | — |
| 2007-09-14 | $21.80 | $75.48 | 207,300 | — | — |
| 2007-09-13 | $22.07 | $76.42 | 137,700 | — | — |
| 2007-09-12 | $22.00 | $76.19 | 240,300 | — | — |
| 2007-09-11 | $21.87 | $75.73 | 150,600 | — | — |
| 2007-09-10 | $21.48 | $74.39 | 284,700 | — | — |
| 2007-09-07 | $21.35 | $73.94 | 271,500 | — | — |
| 2007-09-06 | $21.43 | $74.20 | 358,200 | — | — |
| 2007-09-05 | $20.48 | $70.91 | 141,300 | — | — |
| 2007-09-04 | $20.60 | $71.35 | 159,000 | — | — |
| 2007-08-31 | $19.99 | $69.23 | 172,200 | — | — |
| 2007-08-30 | $19.46 | $67.40 | 90,300 | — | — |
| 2007-08-29 | $19.37 | $67.07 | 283,200 | — | — |
| 2007-08-28 | $19.10 | $66.15 | 290,400 | — | — |
| 2007-08-27 | $19.45 | $67.36 | 250,800 | — | — |
| 2007-08-24 | $19.51 | $67.55 | 150,600 | — | — |
| 2007-08-23 | $19.14 | $66.27 | 147,300 | — | — |
| 2007-08-22 | $19.15 | $66.32 | 141,600 | — | — |
| 2007-08-21 | $18.59 | $64.38 | 121,800 | — | — |
| 2007-08-20 | $18.20 | $63.04 | 337,800 | — | — |
| 2007-08-17 | $18.09 | $62.64 | 316,500 | — | — |
| 2007-08-16 | $18.00 | $62.32 | 371,100 | — | — |
| 2007-08-15 | $19.16 | $66.34 | 188,700 | — | — |
| 2007-08-14 | $19.73 | $68.34 | 161,100 | — | — |
| 2007-08-13 | $20.21 | $70.00 | 156,300 | — | — |
| 2007-08-10 | $20.53 | $71.09 | 177,900 | — | — |
| 2007-08-09 | $20.47 | $70.90 | 132,900 | — | — |
| 2007-08-08 | $20.80 | $72.02 | 195,000 | — | — |
| 2007-08-07 | $20.32 | $70.36 | 339,900 | — | — |
| 2007-08-06 | $20.78 | $71.98 | 233,400 | — | — |
| 2007-08-03 | $21.30 | $73.76 | 134,700 | — | — |
| 2007-08-02 | $21.28 | $73.71 | 134,100 | — | — |
| 2007-08-01 | $21.24 | $73.57 | 176,400 | — | — |
| 2007-07-31 | $21.54 | $74.58 | 94,200 | — | — |
| 2007-07-30 | $21.68 | $75.09 | 208,800 | — | — |
| 2007-07-27 | $21.38 | $74.04 | 365,100 | — | — |
| 2007-07-26 | $21.73 | $75.27 | 299,100 | — | — |
| 2007-07-25 | $22.54 | $78.05 | 241,800 | — | — |
| 2007-07-24 | $22.71 | $78.65 | 92,700 | — | — |
| 2007-07-23 | $23.02 | $79.71 | 69,300 | — | — |
| 2007-07-20 | $23.23 | $80.45 | 125,100 | — | — |
| 2007-07-19 | $23.23 | $80.46 | 123,600 | — | — |
| 2007-07-18 | $23.00 | $79.65 | 276,600 | — | — |
| 2007-07-17 | $22.47 | $77.81 | 80,100 | — | — |
| 2007-07-16 | $22.54 | $78.06 | 94,800 | — | — |
| 2007-07-13 | $22.72 | $78.67 | 86,400 | — | — |
| 2007-07-12 | $22.62 | $78.32 | 126,000 | — | — |
| 2007-07-11 | $22.06 | $76.41 | 78,300 | — | — |
| 2007-07-10 | $22.28 | $77.17 | 60,000 | — | — |
| 2007-07-09 | $22.50 | $77.91 | 123,900 | — | — |
| 2007-07-06 | $22.22 | $76.94 | 255,300 | — | — |
| 2007-07-05 | $21.83 | $75.61 | 118,800 | — | — |
| 2007-07-03 | $21.80 | $75.48 | 41,100 | — | — |
| 2007-07-02 | $21.70 | $75.15 | 159,300 | — | — |
| 2007-06-29 | $21.52 | $74.53 | 117,000 | — | — |
| 2007-06-28 | $21.29 | $73.73 | 94,200 | — | — |
| 2007-06-27 | $21.10 | $73.06 | 105,600 | — | — |
| 2007-06-26 | $20.98 | $72.65 | 196,200 | — | — |
| 2007-06-25 | $21.25 | $73.58 | 83,400 | — | — |
| 2007-06-22 | $21.60 | $74.80 | 72,900 | — | — |
| 2007-06-21 | $21.68 | $75.08 | 186,600 | — | — |
| 2007-06-20 | $21.62 | $74.86 | 160,800 | — | — |
| 2007-06-19 | $21.89 | $75.81 | 165,600 | — | — |
| 2007-06-18 | $21.83 | $75.61 | 94,200 | — | — |
| 2007-06-15 | $21.77 | $75.38 | 91,800 | — | — |
| 2007-06-14 | $21.56 | $74.67 | 81,900 | — | — |
| 2007-06-13 | $21.41 | $74.15 | 102,000 | — | — |
| 2007-06-12 | $21.05 | $72.89 | 406,200 | — | — |
| 2007-06-11 | $21.38 | $74.05 | 70,500 | — | — |
| 2007-06-08 | $21.32 | $73.82 | 143,100 | — | — |
| 2007-06-07 | $21.38 | $74.03 | 171,300 | — | — |
| 2007-06-06 | $21.87 | $75.73 | 78,900 | — | — |
| 2007-06-05 | $22.02 | $76.26 | 66,000 | — | — |
| 2007-06-04 | $22.21 | $76.90 | 75,900 | — | — |
| 2007-06-01 | $22.26 | $77.10 | 579,300 | — | — |
| 2007-05-31 | $21.79 | $75.47 | 180,600 | — | — |
| 2007-05-30 | $21.27 | $73.65 | 80,700 | — | — |
| 2007-05-29 | $21.33 | $73.87 | 55,800 | — | — |
| 2007-05-25 | $21.41 | $74.16 | 126,900 | — | — |
| 2007-05-24 | $21.31 | $73.81 | 198,600 | — | — |
| 2007-05-23 | $21.87 | $75.73 | 106,800 | — | — |
| 2007-05-22 | $21.62 | $74.86 | 170,400 | — | — |
| 2007-05-21 | $21.83 | $75.61 | 208,500 | — | — |
| 2007-05-18 | $21.64 | $74.94 | 120,900 | — | — |
| 2007-05-17 | $21.33 | $73.88 | 165,300 | — | — |
| 2007-05-16 | $21.51 | $74.48 | 273,900 | — | — |
| 2007-05-15 | $21.81 | $75.17 | 159,600 | — | — |
| 2007-05-14 | $21.95 | $75.68 | 227,100 | — | — |
| 2007-05-11 | $22.28 | $76.82 | 118,200 | — | — |
| 2007-05-10 | $21.96 | $75.69 | 157,500 | — | — |
| 2007-05-09 | $22.53 | $77.66 | 132,300 | — | — |
| 2007-05-08 | $22.36 | $77.09 | 164,700 | — | — |
| 2007-05-07 | $22.71 | $78.29 | 149,100 | — | — |
| 2007-05-04 | $22.59 | $77.86 | 324,600 | — | — |
| 2007-05-03 | $22.65 | $78.07 | 164,400 | — | — |
| 2007-05-02 | $22.99 | $79.26 | 100,800 | — | — |
| 2007-05-01 | $22.16 | $76.40 | 192,600 | — | — |
| 2007-04-30 | $22.27 | $76.76 | 124,200 | — | — |
| 2007-04-27 | $22.58 | $77.85 | 85,200 | — | — |
| 2007-04-26 | $22.63 | $78.00 | 180,900 | — | — |
| 2007-04-25 | $23.01 | $79.32 | 80,400 | — | — |
| 2007-04-24 | $22.89 | $78.91 | 160,200 | — | — |
| 2007-04-23 | $23.03 | $79.39 | 109,800 | — | — |
| 2007-04-20 | $23.07 | $79.53 | 126,300 | — | — |
| 2007-04-19 | $22.72 | $78.32 | 726,600 | — | — |
| 2007-04-18 | $23.28 | $80.26 | 327,600 | — | — |
| 2007-04-17 | $23.36 | $80.53 | 251,700 | — | — |
| 2007-04-16 | $23.43 | $80.78 | 342,900 | — | — |
| 2007-04-13 | $23.07 | $79.52 | 148,500 | — | — |
| 2007-04-12 | $22.67 | $78.14 | 112,200 | — | — |
| 2007-04-11 | $22.68 | $78.20 | 285,900 | — | — |
| 2007-04-10 | $22.67 | $78.14 | 125,100 | — | — |
| 2007-04-09 | $22.41 | $77.26 | 114,000 | — | — |
| 2007-04-05 | $22.33 | $76.99 | 143,700 | — | — |
| 2007-04-04 | $22.31 | $76.90 | 183,900 | — | — |
| 2007-04-03 | $22.09 | $76.14 | 152,100 | — | — |
| 2007-04-02 | $21.93 | $75.59 | 164,100 | — | — |
| 2007-03-30 | $21.56 | $74.33 | 94,200 | — | — |
| 2007-03-29 | $21.41 | $73.81 | 102,600 | — | — |
| 2007-03-28 | $21.29 | $73.40 | 74,400 | — | — |
| 2007-03-27 | $21.28 | $73.37 | 133,800 | — | — |
| 2007-03-26 | $21.45 | $73.94 | 197,400 | — | — |
| 2007-03-23 | $21.32 | $73.50 | 171,900 | — | — |
| 2007-03-22 | $21.37 | $73.67 | 130,800 | — | — |
| 2007-03-21 | $21.24 | $73.23 | 289,200 | — | — |
| 2007-03-20 | $20.79 | $71.66 | 230,100 | — | — |
| 2007-03-19 | $20.57 | $70.91 | 295,200 | — | — |
| 2007-03-16 | $20.34 | $70.11 | 131,700 | — | — |
| 2007-03-15 | $20.20 | $69.63 | 205,200 | — | — |
| 2007-03-14 | $19.73 | $68.01 | 165,300 | — | — |
| 2007-03-13 | $19.92 | $68.68 | 164,400 | — | — |
| 2007-03-12 | $20.40 | $70.32 | 152,100 | — | — |
| 2007-03-09 | $20.14 | $69.44 | 133,200 | — | — |
| 2007-03-08 | $20.10 | $69.30 | 118,800 | — | — |
| 2007-03-07 | $19.94 | $68.74 | 147,900 | — | — |
| 2007-03-06 | $20.00 | $68.95 | 184,800 | — | — |
| 2007-03-05 | $19.65 | $67.74 | 302,400 | — | — |
| 2007-03-02 | $20.14 | $69.42 | 164,700 | — | — |
| 2007-03-01 | $20.79 | $71.67 | 332,700 | — | — |
| 2007-02-28 | $21.00 | $72.39 | 187,800 | — | — |
| 2007-02-27 | $20.88 | $71.98 | 328,500 | — | — |
| 2007-02-26 | $22.09 | $76.14 | 152,400 | — | — |
| 2007-02-23 | $21.88 | $75.44 | 184,200 | — | — |
| 2007-02-22 | $21.71 | $74.84 | 177,600 | — | — |
| 2007-02-21 | $21.76 | $75.00 | 258,300 | — | — |
| 2007-02-20 | $21.16 | $72.94 | 132,600 | — | — |
| 2007-02-16 | $21.37 | $73.66 | 80,400 | — | — |
| 2007-02-15 | $21.34 | $73.58 | 117,000 | — | — |
| 2007-02-14 | $21.23 | $73.20 | 236,700 | — | — |
| 2007-02-13 | $21.03 | $72.48 | 234,900 | — | — |
| 2007-02-12 | $20.83 | $71.82 | 144,600 | — | — |
| 2007-02-09 | $20.90 | $72.06 | 375,600 | — | — |
| 2007-02-08 | $20.88 | $71.99 | 150,900 | — | — |
| 2007-02-07 | $20.80 | $71.70 | 95,400 | — | — |
| 2007-02-06 | $20.87 | $71.93 | 63,900 | — | — |
| 2007-02-05 | $20.78 | $71.65 | 142,800 | — | — |
| 2007-02-02 | $20.70 | $71.35 | 168,900 | — | — |
| 2007-02-01 | $20.78 | $71.65 | 118,200 | — | — |
| 2007-01-31 | $20.70 | $71.36 | 100,500 | — | — |
| 2007-01-30 | $20.41 | $70.37 | 97,500 | — | — |
| 2007-01-29 | $20.33 | $70.08 | 91,500 | — | — |
| 2007-01-26 | $20.54 | $70.82 | 271,200 | — | — |
| 2007-01-25 | $20.60 | $71.00 | 335,700 | — | — |
| 2007-01-24 | $20.98 | $72.31 | 187,800 | — | — |
| 2007-01-23 | $20.66 | $71.22 | 204,600 | — | — |
| 2007-01-22 | $20.06 | $69.16 | 130,200 | — | — |
| 2007-01-19 | $20.07 | $69.19 | 209,100 | — | — |
| 2007-01-18 | $20.21 | $69.68 | 188,700 | — | — |
| 2007-01-17 | $20.14 | $69.43 | 140,700 | — | — |
| 2007-01-16 | $20.00 | $68.96 | 229,500 | — | — |
| 2007-01-12 | $19.90 | $68.61 | 280,500 | — | — |
| 2007-01-11 | $19.67 | $67.80 | 230,100 | — | — |
| 2007-01-10 | $19.57 | $67.45 | 172,200 | — | — |
| 2007-01-09 | $20.02 | $69.00 | 123,000 | — | — |
| 2007-01-08 | $20.03 | $69.06 | 79,800 | — | — |
| 2007-01-05 | $20.03 | $69.05 | 206,700 | — | — |
| 2007-01-04 | $20.60 | $71.00 | 229,800 | — | — |
| 2007-01-03 | $21.13 | $72.85 | 330,900 | — | — |