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 | $27.09 | $54.62 | 783,100 | — | — |
| 2007-12-28 | $27.34 | $55.12 | 603,800 | — | — |
| 2007-12-27 | $27.45 | $55.35 | 524,500 | — | — |
| 2007-12-26 | $28.07 | $56.60 | 553,700 | — | — |
| 2007-12-24 | $28.29 | $57.04 | 272,100 | — | — |
| 2007-12-21 | $28.30 | $57.06 | 1,730,300 | — | — |
| 2007-12-20 | $26.80 | $54.04 | 759,300 | — | — |
| 2007-12-19 | $26.50 | $53.43 | 654,900 | — | — |
| 2007-12-18 | $26.75 | $53.94 | 1,204,000 | — | — |
| 2007-12-17 | $26.39 | $53.21 | 796,500 | — | — |
| 2007-12-14 | $26.70 | $53.83 | 925,500 | — | — |
| 2007-12-13 | $27.33 | $55.10 | 1,204,000 | — | — |
| 2007-12-12 | $27.06 | $54.56 | 1,581,800 | — | — |
| 2007-12-11 | $27.85 | $56.15 | 1,429,100 | — | — |
| 2007-12-10 | $28.98 | $58.43 | 1,259,400 | — | — |
| 2007-12-07 | $27.96 | $56.37 | 986,400 | — | — |
| 2007-12-06 | $28.07 | $56.60 | 752,200 | — | — |
| 2007-12-05 | $27.24 | $54.92 | 718,300 | — | — |
| 2007-12-04 | $26.88 | $54.20 | 658,000 | — | — |
| 2007-12-03 | $27.19 | $54.82 | 742,600 | — | — |
| 2007-11-30 | $27.21 | $54.86 | 1,375,000 | — | — |
| 2007-11-29 | $26.98 | $54.40 | 663,700 | — | — |
| 2007-11-28 | $27.31 | $55.06 | 973,900 | — | — |
| 2007-11-27 | $26.00 | $52.42 | 1,259,600 | — | — |
| 2007-11-26 | $25.23 | $50.87 | 794,300 | — | — |
| 2007-11-23 | $26.48 | $53.39 | 345,200 | — | — |
| 2007-11-21 | $25.81 | $52.04 | 993,700 | — | — |
| 2007-11-20 | $25.93 | $52.28 | 1,496,400 | — | — |
| 2007-11-19 | $26.64 | $53.71 | 1,394,900 | — | — |
| 2007-11-16 | $26.94 | $54.32 | 1,108,400 | — | — |
| 2007-11-15 | $27.37 | $55.19 | 754,700 | — | — |
| 2007-11-14 | $27.97 | $56.39 | 657,300 | — | — |
| 2007-11-13 | $28.73 | $57.93 | 984,400 | — | — |
| 2007-11-12 | $27.44 | $55.33 | 1,196,800 | — | — |
| 2007-11-09 | $27.18 | $54.80 | 1,385,600 | — | — |
| 2007-11-08 | $26.70 | $53.83 | 1,565,100 | — | — |
| 2007-11-07 | $25.99 | $52.40 | 1,564,900 | — | — |
| 2007-11-06 | $27.20 | $54.84 | 1,336,600 | — | — |
| 2007-11-05 | $26.88 | $54.20 | 1,115,200 | — | — |
| 2007-11-02 | $27.32 | $55.08 | 1,290,000 | — | — |
| 2007-11-01 | $27.98 | $55.79 | 1,203,200 | — | — |
| 2007-10-31 | $28.86 | $57.54 | 957,500 | — | — |
| 2007-10-30 | $28.57 | $56.97 | 626,400 | — | — |
| 2007-10-29 | $28.55 | $56.93 | 625,100 | — | — |
| 2007-10-26 | $28.86 | $57.54 | 865,100 | — | — |
| 2007-10-25 | $28.29 | $56.41 | 1,427,700 | — | — |
| 2007-10-24 | $28.30 | $56.43 | 1,536,400 | — | — |
| 2007-10-23 | $29.01 | $57.84 | 918,500 | — | — |
| 2007-10-22 | $28.73 | $57.29 | 1,397,500 | — | — |
| 2007-10-19 | $28.06 | $55.95 | 1,076,000 | — | — |
| 2007-10-18 | $29.00 | $57.82 | 1,474,500 | — | — |
| 2007-10-17 | $28.65 | $57.13 | 1,108,200 | — | — |
| 2007-10-16 | $28.97 | $57.76 | 1,198,600 | — | — |
| 2007-10-15 | $29.77 | $59.36 | 798,400 | — | — |
| 2007-10-12 | $29.81 | $59.44 | 586,800 | — | — |
| 2007-10-11 | $29.82 | $59.46 | 606,100 | — | — |
| 2007-10-10 | $29.91 | $59.64 | 336,100 | — | — |
| 2007-10-09 | $30.33 | $60.48 | 355,800 | — | — |
| 2007-10-08 | $30.21 | $60.24 | 398,200 | — | — |
| 2007-10-05 | $30.49 | $60.79 | 469,000 | — | — |
| 2007-10-04 | $30.40 | $60.62 | 268,500 | — | — |
| 2007-10-03 | $30.21 | $60.24 | 412,700 | — | — |
| 2007-10-02 | $30.19 | $60.20 | 321,500 | — | — |
| 2007-10-01 | $30.19 | $60.20 | 551,100 | — | — |
| 2007-09-28 | $29.63 | $59.08 | 731,200 | — | — |
| 2007-09-27 | $29.85 | $59.52 | 388,800 | — | — |
| 2007-09-26 | $29.62 | $59.06 | 702,500 | — | — |
| 2007-09-25 | $29.28 | $58.38 | 461,000 | — | — |
| 2007-09-24 | $29.46 | $58.74 | 1,034,500 | — | — |
| 2007-09-21 | $30.12 | $60.06 | 1,462,000 | — | — |
| 2007-09-20 | $29.98 | $59.78 | 837,600 | — | — |
| 2007-09-19 | $30.52 | $60.85 | 1,141,200 | — | — |
| 2007-09-18 | $30.04 | $59.90 | 1,123,300 | — | — |
| 2007-09-17 | $28.66 | $57.15 | 848,500 | — | — |
| 2007-09-14 | $28.73 | $57.29 | 479,300 | — | — |
| 2007-09-13 | $28.38 | $56.59 | 538,400 | — | — |
| 2007-09-12 | $28.20 | $56.23 | 716,200 | — | — |
| 2007-09-11 | $28.39 | $56.61 | 1,246,100 | — | — |
| 2007-09-10 | $27.69 | $55.21 | 761,100 | — | — |
| 2007-09-07 | $27.73 | $55.29 | 542,500 | — | — |
| 2007-09-06 | $28.30 | $56.43 | 567,900 | — | — |
| 2007-09-05 | $28.10 | $56.03 | 925,600 | — | — |
| 2007-09-04 | $28.47 | $56.77 | 475,900 | — | — |
| 2007-08-31 | $28.21 | $56.25 | 591,100 | — | — |
| 2007-08-30 | $27.95 | $55.73 | 587,000 | — | — |
| 2007-08-29 | $28.26 | $56.35 | 607,000 | — | — |
| 2007-08-28 | $27.68 | $55.19 | 1,349,500 | — | — |
| 2007-08-27 | $28.10 | $56.03 | 635,200 | — | — |
| 2007-08-24 | $28.34 | $56.51 | 759,400 | — | — |
| 2007-08-23 | $27.80 | $55.43 | 1,097,700 | — | — |
| 2007-08-22 | $28.73 | $57.29 | 507,800 | — | — |
| 2007-08-21 | $28.87 | $57.56 | 776,400 | — | — |
| 2007-08-20 | $28.62 | $57.07 | 818,400 | — | — |
| 2007-08-17 | $29.05 | $57.92 | 1,794,400 | — | — |
| 2007-08-16 | $26.86 | $53.56 | 2,946,500 | — | — |
| 2007-08-15 | $27.18 | $54.19 | 916,000 | — | — |
| 2007-08-14 | $27.17 | $54.17 | 1,047,300 | — | — |
| 2007-08-13 | $28.09 | $56.01 | 920,200 | — | — |
| 2007-08-10 | $28.39 | $56.61 | 1,037,800 | — | — |
| 2007-08-09 | $28.54 | $56.91 | 1,311,700 | — | — |
| 2007-08-08 | $29.87 | $59.56 | 1,426,200 | — | — |
| 2007-08-07 | $29.18 | $58.18 | 1,197,900 | — | — |
| 2007-08-06 | $28.87 | $57.56 | 1,645,100 | — | — |
| 2007-08-03 | $27.17 | $54.17 | 896,800 | — | — |
| 2007-08-02 | $28.89 | $56.99 | 605,300 | — | — |
| 2007-08-01 | $28.72 | $56.65 | 922,200 | — | — |
| 2007-07-31 | $28.74 | $56.69 | 906,500 | — | — |
| 2007-07-30 | $29.09 | $57.38 | 915,800 | — | — |
| 2007-07-27 | $28.84 | $56.89 | 1,260,700 | — | — |
| 2007-07-26 | $28.89 | $56.99 | 1,240,500 | — | — |
| 2007-07-25 | $29.46 | $58.11 | 1,264,800 | — | — |
| 2007-07-24 | $28.93 | $57.07 | 1,377,300 | — | — |
| 2007-07-23 | $30.11 | $59.39 | 1,677,300 | — | — |
| 2007-07-20 | $31.32 | $61.78 | 1,320,200 | — | — |
| 2007-07-19 | $32.63 | $64.36 | 822,700 | — | — |
| 2007-07-18 | $32.74 | $64.58 | 859,800 | — | — |
| 2007-07-17 | $32.96 | $65.01 | 477,500 | — | — |
| 2007-07-16 | $33.02 | $65.13 | 426,500 | — | — |
| 2007-07-13 | $33.05 | $65.19 | 438,300 | — | — |
| 2007-07-12 | $32.99 | $65.07 | 641,700 | — | — |
| 2007-07-11 | $32.36 | $63.83 | 1,009,600 | — | — |
| 2007-07-10 | $32.35 | $63.81 | 1,092,900 | — | — |
| 2007-07-09 | $32.69 | $64.48 | 585,700 | — | — |
| 2007-07-06 | $33.00 | $65.09 | 422,700 | — | — |
| 2007-07-05 | $32.88 | $64.86 | 357,300 | — | — |
| 2007-07-03 | $32.96 | $65.01 | 222,900 | — | — |
| 2007-07-02 | $32.84 | $64.78 | 477,200 | — | — |
| 2007-06-29 | $32.70 | $64.50 | 614,300 | — | — |
| 2007-06-28 | $32.73 | $64.56 | 507,400 | — | — |
| 2007-06-27 | $32.78 | $64.66 | 700,300 | — | — |
| 2007-06-26 | $32.53 | $64.17 | 624,900 | — | — |
| 2007-06-25 | $32.56 | $64.23 | 560,500 | — | — |
| 2007-06-22 | $32.54 | $64.19 | 1,068,200 | — | — |
| 2007-06-21 | $32.91 | $64.92 | 433,800 | — | — |
| 2007-06-20 | $32.92 | $64.94 | 437,000 | — | — |
| 2007-06-19 | $33.20 | $65.49 | 474,100 | — | — |
| 2007-06-18 | $33.15 | $65.39 | 406,900 | — | — |
| 2007-06-15 | $33.05 | $65.19 | 977,700 | — | — |
| 2007-06-14 | $32.81 | $64.72 | 324,500 | — | — |
| 2007-06-13 | $32.79 | $64.68 | 463,800 | — | — |
| 2007-06-12 | $32.51 | $64.13 | 540,100 | — | — |
| 2007-06-11 | $32.77 | $64.64 | 440,000 | — | — |
| 2007-06-08 | $32.74 | $64.58 | 388,300 | — | — |
| 2007-06-07 | $32.41 | $63.93 | 566,400 | — | — |
| 2007-06-06 | $32.85 | $64.80 | 312,400 | — | — |
| 2007-06-05 | $33.04 | $65.17 | 335,900 | — | — |
| 2007-06-04 | $33.29 | $65.67 | 527,000 | — | — |
| 2007-06-01 | $33.31 | $65.70 | 408,600 | — | — |
| 2007-05-31 | $33.01 | $65.11 | 607,200 | — | — |
| 2007-05-30 | $32.99 | $65.07 | 463,000 | — | — |
| 2007-05-29 | $32.82 | $64.74 | 343,400 | — | — |
| 2007-05-25 | $32.65 | $64.40 | 351,000 | — | — |
| 2007-05-24 | $32.49 | $64.09 | 363,100 | — | — |
| 2007-05-23 | $32.76 | $64.62 | 251,800 | — | — |
| 2007-05-22 | $32.75 | $64.60 | 338,500 | — | — |
| 2007-05-21 | $32.64 | $64.38 | 272,000 | — | — |
| 2007-05-18 | $32.53 | $64.17 | 303,900 | — | — |
| 2007-05-17 | $32.47 | $64.05 | 470,100 | — | — |
| 2007-05-16 | $32.49 | $64.09 | 295,800 | — | — |
| 2007-05-15 | $32.14 | $63.40 | 387,900 | — | — |
| 2007-05-14 | $32.28 | $63.67 | 345,400 | — | — |
| 2007-05-11 | $32.37 | $63.85 | 348,500 | — | — |
| 2007-05-10 | $32.31 | $63.73 | 486,600 | — | — |
| 2007-05-09 | $32.84 | $64.78 | 280,600 | — | — |
| 2007-05-08 | $32.67 | $64.44 | 303,400 | — | — |
| 2007-05-07 | $32.68 | $64.46 | 209,600 | — | — |
| 2007-05-04 | $32.74 | $64.58 | 408,200 | — | — |
| 2007-05-03 | $32.64 | $64.38 | 382,700 | — | — |
| 2007-05-02 | $32.62 | $63.73 | 456,600 | — | — |
| 2007-05-01 | $32.49 | $63.48 | 459,400 | — | — |
| 2007-04-30 | $32.38 | $63.26 | 532,100 | — | — |
| 2007-04-27 | $32.90 | $64.28 | 457,100 | — | — |
| 2007-04-26 | $32.93 | $64.34 | 365,300 | — | — |
| 2007-04-25 | $33.06 | $64.59 | 523,100 | — | — |
| 2007-04-24 | $32.69 | $63.87 | 292,700 | — | — |
| 2007-04-23 | $32.91 | $64.30 | 364,100 | — | — |
| 2007-04-20 | $33.18 | $64.83 | 362,500 | — | — |
| 2007-04-19 | $33.19 | $64.85 | 379,500 | — | — |
| 2007-04-18 | $33.39 | $65.24 | 367,200 | — | — |
| 2007-04-17 | $33.35 | $65.16 | 308,300 | — | — |
| 2007-04-16 | $33.37 | $65.20 | 429,000 | — | — |
| 2007-04-13 | $32.80 | $64.08 | 546,200 | — | — |
| 2007-04-12 | $32.52 | $63.54 | 584,300 | — | — |
| 2007-04-11 | $32.55 | $63.60 | 559,400 | — | — |
| 2007-04-10 | $32.98 | $64.44 | 298,600 | — | — |
| 2007-04-09 | $32.93 | $64.34 | 299,800 | — | — |
| 2007-04-05 | $33.27 | $65.00 | 444,500 | — | — |
| 2007-04-04 | $33.27 | $65.00 | 476,900 | — | — |
| 2007-04-03 | $33.49 | $65.43 | 425,100 | — | — |
| 2007-04-02 | $33.22 | $64.90 | 413,700 | — | — |
| 2007-03-30 | $33.60 | $65.65 | 416,500 | — | — |
| 2007-03-29 | $33.76 | $65.96 | 451,300 | — | — |
| 2007-03-28 | $33.60 | $65.65 | 394,600 | — | — |
| 2007-03-27 | $33.84 | $66.12 | 583,000 | — | — |
| 2007-03-26 | $34.09 | $66.60 | 554,000 | — | — |
| 2007-03-23 | $34.37 | $67.15 | 390,900 | — | — |
| 2007-03-22 | $34.36 | $67.13 | 383,800 | — | — |
| 2007-03-21 | $34.64 | $67.68 | 491,300 | — | — |
| 2007-03-20 | $34.01 | $66.45 | 291,800 | — | — |
| 2007-03-19 | $33.81 | $66.06 | 429,700 | — | — |
| 2007-03-16 | $33.73 | $65.90 | 606,800 | — | — |
| 2007-03-15 | $33.81 | $66.06 | 546,000 | — | — |
| 2007-03-14 | $33.29 | $65.04 | 882,500 | — | — |
| 2007-03-13 | $33.16 | $64.79 | 537,300 | — | — |
| 2007-03-12 | $34.03 | $66.49 | 975,600 | — | — |
| 2007-03-09 | $34.24 | $66.90 | 547,400 | — | — |
| 2007-03-08 | $34.31 | $67.03 | 943,100 | — | — |
| 2007-03-07 | $34.25 | $66.92 | 485,700 | — | — |
| 2007-03-06 | $34.40 | $67.21 | 915,000 | — | — |
| 2007-03-05 | $34.06 | $66.55 | 804,100 | — | — |
| 2007-03-02 | $34.38 | $67.17 | 726,700 | — | — |
| 2007-03-01 | $34.59 | $67.58 | 957,700 | — | — |
| 2007-02-28 | $34.58 | $67.56 | 708,600 | — | — |
| 2007-02-27 | $34.40 | $67.21 | 860,800 | — | — |
| 2007-02-26 | $35.07 | $68.52 | 651,500 | — | — |
| 2007-02-23 | $35.32 | $69.01 | 255,200 | — | — |
| 2007-02-22 | $35.38 | $69.12 | 313,100 | — | — |
| 2007-02-21 | $35.43 | $69.22 | 848,400 | — | — |
| 2007-02-20 | $35.43 | $69.22 | 433,400 | — | — |
| 2007-02-16 | $35.26 | $68.89 | 474,700 | — | — |
| 2007-02-15 | $35.05 | $68.48 | 308,900 | — | — |
| 2007-02-14 | $35.08 | $68.54 | 310,400 | — | — |
| 2007-02-13 | $34.95 | $68.28 | 270,400 | — | — |
| 2007-02-12 | $34.75 | $67.89 | 314,000 | — | — |
| 2007-02-09 | $34.52 | $67.44 | 295,200 | — | — |
| 2007-02-08 | $34.72 | $67.84 | 556,300 | — | — |
| 2007-02-07 | $34.68 | $67.76 | 640,800 | — | — |
| 2007-02-06 | $34.12 | $66.66 | 352,200 | — | — |
| 2007-02-05 | $34.07 | $66.57 | 296,700 | — | — |
| 2007-02-02 | $34.14 | $66.70 | 272,100 | — | — |
| 2007-02-01 | $34.31 | $66.47 | 344,200 | — | — |
| 2007-01-31 | $34.12 | $66.10 | 748,300 | — | — |
| 2007-01-30 | $34.01 | $65.89 | 467,100 | — | — |
| 2007-01-29 | $33.85 | $65.58 | 326,800 | — | — |
| 2007-01-26 | $33.60 | $65.09 | 342,000 | — | — |
| 2007-01-25 | $33.61 | $65.11 | 538,700 | — | — |
| 2007-01-24 | $33.89 | $65.65 | 526,800 | — | — |
| 2007-01-23 | $33.91 | $65.69 | 522,000 | — | — |
| 2007-01-22 | $33.88 | $65.63 | 654,600 | — | — |
| 2007-01-19 | $34.03 | $65.93 | 492,400 | — | — |
| 2007-01-18 | $34.19 | $66.24 | 583,300 | — | — |
| 2007-01-17 | $34.42 | $66.68 | 588,600 | — | — |
| 2007-01-16 | $34.74 | $67.30 | 343,800 | — | — |
| 2007-01-12 | $34.76 | $67.34 | 363,500 | — | — |
| 2007-01-11 | $34.81 | $67.44 | 388,800 | — | — |
| 2007-01-10 | $34.67 | $67.17 | 313,200 | — | — |
| 2007-01-09 | $34.56 | $66.95 | 458,400 | — | — |
| 2007-01-08 | $34.60 | $67.03 | 639,900 | — | — |
| 2007-01-05 | $34.67 | $67.17 | 577,400 | — | — |
| 2007-01-04 | $35.30 | $68.39 | 662,900 | — | — |
| 2007-01-03 | $35.04 | $67.88 | 689,600 | — | — |