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
- 1973-02-21 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 | $21.54 | $68.07 | 380,300 | — | — |
| 2007-12-28 | $21.57 | $68.17 | 278,500 | — | — |
| 2007-12-27 | $21.74 | $68.71 | 244,400 | — | — |
| 2007-12-26 | $22.01 | $69.56 | 151,600 | — | — |
| 2007-12-24 | $22.11 | $69.87 | 68,500 | — | — |
| 2007-12-21 | $22.03 | $69.62 | 661,400 | — | — |
| 2007-12-20 | $21.67 | $68.48 | 280,500 | — | — |
| 2007-12-19 | $21.55 | $68.11 | 257,200 | — | — |
| 2007-12-18 | $21.65 | $68.42 | 426,700 | — | — |
| 2007-12-17 | $21.51 | $67.98 | 700,900 | — | — |
| 2007-12-14 | $21.67 | $68.48 | 667,200 | — | — |
| 2007-12-13 | $21.53 | $68.04 | 317,600 | — | — |
| 2007-12-12 | $21.23 | $67.09 | 431,900 | — | — |
| 2007-12-11 | $21.23 | $67.09 | 307,000 | — | — |
| 2007-12-10 | $21.87 | $69.12 | 216,200 | — | — |
| 2007-12-07 | $22.07 | $69.75 | 185,500 | — | — |
| 2007-12-06 | $22.14 | $69.97 | 361,700 | — | — |
| 2007-12-05 | $21.90 | $69.21 | 388,700 | — | — |
| 2007-12-04 | $21.40 | $67.63 | 253,800 | — | — |
| 2007-12-03 | $21.49 | $67.92 | 276,300 | — | — |
| 2007-11-30 | $21.38 | $67.57 | 441,600 | — | — |
| 2007-11-29 | $21.38 | $67.57 | 223,700 | — | — |
| 2007-11-28 | $21.54 | $68.07 | 189,000 | — | — |
| 2007-11-27 | $21.09 | $66.65 | 316,700 | — | — |
| 2007-11-26 | $20.90 | $65.58 | 293,500 | — | — |
| 2007-11-23 | $21.08 | $66.14 | 115,000 | — | — |
| 2007-11-21 | $20.90 | $65.58 | 510,100 | — | — |
| 2007-11-20 | $20.86 | $65.45 | 297,600 | — | — |
| 2007-11-19 | $20.54 | $64.45 | 381,400 | — | — |
| 2007-11-16 | $20.39 | $63.98 | 436,200 | — | — |
| 2007-11-15 | $20.45 | $64.16 | 403,600 | — | — |
| 2007-11-14 | $20.28 | $63.63 | 278,400 | — | — |
| 2007-11-13 | $20.36 | $63.88 | 319,900 | — | — |
| 2007-11-12 | $20.19 | $63.35 | 335,500 | — | — |
| 2007-11-09 | $20.19 | $63.35 | 419,800 | — | — |
| 2007-11-08 | $20.03 | $62.85 | 490,400 | — | — |
| 2007-11-07 | $19.83 | $62.22 | 676,800 | — | — |
| 2007-11-06 | $20.00 | $62.75 | 558,000 | — | — |
| 2007-11-05 | $20.15 | $63.22 | 704,400 | — | — |
| 2007-11-02 | $20.91 | $65.61 | 498,800 | — | — |
| 2007-11-01 | $21.19 | $66.49 | 877,900 | — | — |
| 2007-10-31 | $22.05 | $69.19 | 357,400 | — | — |
| 2007-10-30 | $21.90 | $68.71 | 237,700 | — | — |
| 2007-10-29 | $21.21 | $66.55 | 214,600 | — | — |
| 2007-10-26 | $21.27 | $66.74 | 341,600 | — | — |
| 2007-10-25 | $20.79 | $65.23 | 180,100 | — | — |
| 2007-10-24 | $20.39 | $63.98 | 176,200 | — | — |
| 2007-10-23 | $20.40 | $64.01 | 194,100 | — | — |
| 2007-10-22 | $20.42 | $64.07 | 296,800 | — | — |
| 2007-10-19 | $20.22 | $63.44 | 317,200 | — | — |
| 2007-10-18 | $20.77 | $65.17 | 243,800 | — | — |
| 2007-10-17 | $20.86 | $65.45 | 322,700 | — | — |
| 2007-10-16 | $20.91 | $65.61 | 310,800 | — | — |
| 2007-10-15 | $21.06 | $66.08 | 298,500 | — | — |
| 2007-10-12 | $21.47 | $67.37 | 131,000 | — | — |
| 2007-10-11 | $21.39 | $67.11 | 265,600 | — | — |
| 2007-10-10 | $21.50 | $67.46 | 155,800 | — | — |
| 2007-10-09 | $21.71 | $68.12 | 228,900 | — | — |
| 2007-10-08 | $21.46 | $67.33 | 249,000 | — | — |
| 2007-10-05 | $21.56 | $67.65 | 213,400 | — | — |
| 2007-10-04 | $21.31 | $66.86 | 234,100 | — | — |
| 2007-10-03 | $21.05 | $66.05 | 307,200 | — | — |
| 2007-10-02 | $20.90 | $65.58 | 244,400 | — | — |
| 2007-10-01 | $20.65 | $64.79 | 415,500 | — | — |
| 2007-09-28 | $20.35 | $63.85 | 345,800 | — | — |
| 2007-09-27 | $20.40 | $64.01 | 119,800 | — | — |
| 2007-09-26 | $20.33 | $63.79 | 603,200 | — | — |
| 2007-09-25 | $20.13 | $63.16 | 397,500 | — | — |
| 2007-09-24 | $20.28 | $63.63 | 249,300 | — | — |
| 2007-09-21 | $20.45 | $64.16 | 470,000 | — | — |
| 2007-09-20 | $20.34 | $63.82 | 175,900 | — | — |
| 2007-09-19 | $20.51 | $64.35 | 257,700 | — | — |
| 2007-09-18 | $19.95 | $62.60 | 353,400 | — | — |
| 2007-09-17 | $19.43 | $60.96 | 486,800 | — | — |
| 2007-09-14 | $19.67 | $61.72 | 125,600 | — | — |
| 2007-09-13 | $19.51 | $61.22 | 171,300 | — | — |
| 2007-09-12 | $19.76 | $62.00 | 261,700 | — | — |
| 2007-09-11 | $19.83 | $62.22 | 429,400 | — | — |
| 2007-09-10 | $19.41 | $60.90 | 384,900 | — | — |
| 2007-09-07 | $19.15 | $60.09 | 243,300 | — | — |
| 2007-09-06 | $19.49 | $61.15 | 438,400 | — | — |
| 2007-09-05 | $19.20 | $60.24 | 288,200 | — | — |
| 2007-09-04 | $19.40 | $60.87 | 371,400 | — | — |
| 2007-08-31 | $19.57 | $61.40 | 436,800 | — | — |
| 2007-08-30 | $19.56 | $61.37 | 255,000 | — | — |
| 2007-08-29 | $19.56 | $61.37 | 194,600 | — | — |
| 2007-08-28 | $18.89 | $59.27 | 249,400 | — | — |
| 2007-08-27 | $19.35 | $60.71 | 170,600 | — | — |
| 2007-08-24 | $19.96 | $62.63 | 159,700 | — | — |
| 2007-08-23 | $19.70 | $61.81 | 236,300 | — | — |
| 2007-08-22 | $19.86 | $62.31 | 225,700 | — | — |
| 2007-08-21 | $19.83 | $62.22 | 135,800 | — | — |
| 2007-08-20 | $20.00 | $62.28 | 367,200 | — | — |
| 2007-08-17 | $20.20 | $62.91 | 445,500 | — | — |
| 2007-08-16 | $19.89 | $61.94 | 509,000 | — | — |
| 2007-08-15 | $19.68 | $61.29 | 371,900 | — | — |
| 2007-08-14 | $19.78 | $61.60 | 467,700 | — | — |
| 2007-08-13 | $19.69 | $61.32 | 340,300 | — | — |
| 2007-08-10 | $19.57 | $60.94 | 1,100,900 | — | — |
| 2007-08-09 | $19.26 | $59.98 | 821,400 | — | — |
| 2007-08-08 | $20.35 | $63.37 | 779,400 | — | — |
| 2007-08-07 | $19.57 | $60.94 | 523,300 | — | — |
| 2007-08-06 | $19.29 | $60.07 | 631,700 | — | — |
| 2007-08-03 | $18.77 | $58.45 | 622,800 | — | — |
| 2007-08-02 | $19.25 | $59.95 | 704,700 | — | — |
| 2007-08-01 | $19.61 | $61.07 | 868,800 | — | — |
| 2007-07-31 | $19.82 | $61.72 | 766,500 | — | — |
| 2007-07-30 | $19.94 | $62.10 | 421,500 | — | — |
| 2007-07-27 | $20.00 | $62.28 | 469,500 | — | — |
| 2007-07-26 | $20.40 | $63.53 | 689,300 | — | — |
| 2007-07-25 | $20.65 | $64.31 | 456,100 | — | — |
| 2007-07-24 | $20.48 | $63.78 | 444,700 | — | — |
| 2007-07-23 | $21.44 | $66.77 | 177,400 | — | — |
| 2007-07-20 | $21.37 | $66.55 | 328,700 | — | — |
| 2007-07-19 | $21.86 | $68.07 | 260,900 | — | — |
| 2007-07-18 | $21.61 | $67.30 | 368,500 | — | — |
| 2007-07-17 | $21.58 | $67.20 | 266,400 | — | — |
| 2007-07-16 | $21.77 | $67.79 | 272,900 | — | — |
| 2007-07-13 | $22.15 | $68.98 | 278,200 | — | — |
| 2007-07-12 | $22.02 | $68.57 | 1,123,900 | — | — |
| 2007-07-11 | $21.34 | $66.46 | 364,800 | — | — |
| 2007-07-10 | $21.37 | $66.55 | 1,218,100 | — | — |
| 2007-07-09 | $20.97 | $65.30 | 284,600 | — | — |
| 2007-07-06 | $21.10 | $65.71 | 262,400 | — | — |
| 2007-07-05 | $21.37 | $66.55 | 370,400 | — | — |
| 2007-07-03 | $21.62 | $67.33 | 106,900 | — | — |
| 2007-07-02 | $21.69 | $67.55 | 333,700 | — | — |
| 2007-06-29 | $21.55 | $67.11 | 384,700 | — | — |
| 2007-06-28 | $21.48 | $66.89 | 208,000 | — | — |
| 2007-06-27 | $21.62 | $67.33 | 269,400 | — | — |
| 2007-06-26 | $21.42 | $66.70 | 572,100 | — | — |
| 2007-06-25 | $21.60 | $67.26 | 363,200 | — | — |
| 2007-06-22 | $21.72 | $67.64 | 451,600 | — | — |
| 2007-06-21 | $22.02 | $68.57 | 227,500 | — | — |
| 2007-06-20 | $22.15 | $68.98 | 309,800 | — | — |
| 2007-06-19 | $22.44 | $69.88 | 378,600 | — | — |
| 2007-06-18 | $22.47 | $69.97 | 310,900 | — | — |
| 2007-06-15 | $22.77 | $70.91 | 463,700 | — | — |
| 2007-06-14 | $22.48 | $70.01 | 266,200 | — | — |
| 2007-06-13 | $22.32 | $69.51 | 731,600 | — | — |
| 2007-06-12 | $22.19 | $69.10 | 414,800 | — | — |
| 2007-06-11 | $22.37 | $69.66 | 289,100 | — | — |
| 2007-06-08 | $22.26 | $69.32 | 406,800 | — | — |
| 2007-06-07 | $22.12 | $68.88 | 431,500 | — | — |
| 2007-06-06 | $22.93 | $71.41 | 427,200 | — | — |
| 2007-06-05 | $22.97 | $71.53 | 343,300 | — | — |
| 2007-06-04 | $23.29 | $72.53 | 369,000 | — | — |
| 2007-06-01 | $23.46 | $73.06 | 516,900 | — | — |
| 2007-05-31 | $23.42 | $72.93 | 367,800 | — | — |
| 2007-05-30 | $23.26 | $72.43 | 317,300 | — | — |
| 2007-05-29 | $23.18 | $72.19 | 355,600 | — | — |
| 2007-05-25 | $23.05 | $71.78 | 332,600 | — | — |
| 2007-05-24 | $23.05 | $71.78 | 427,400 | — | — |
| 2007-05-23 | $23.64 | $73.62 | 358,300 | — | — |
| 2007-05-22 | $23.93 | $74.52 | 313,000 | — | — |
| 2007-05-21 | $23.88 | $73.90 | 303,600 | — | — |
| 2007-05-18 | $23.65 | $73.19 | 308,300 | — | — |
| 2007-05-17 | $23.44 | $72.54 | 239,600 | — | — |
| 2007-05-16 | $23.60 | $73.03 | 323,600 | — | — |
| 2007-05-15 | $23.38 | $72.35 | 795,100 | — | — |
| 2007-05-14 | $23.57 | $72.94 | 435,900 | — | — |
| 2007-05-11 | $23.77 | $73.56 | 348,700 | — | — |
| 2007-05-10 | $23.57 | $72.94 | 481,000 | — | — |
| 2007-05-09 | $23.82 | $73.71 | 277,700 | — | — |
| 2007-05-08 | $24.00 | $74.27 | 228,900 | — | — |
| 2007-05-07 | $24.24 | $75.01 | 314,900 | — | — |
| 2007-05-04 | $24.24 | $75.01 | 287,900 | — | — |
| 2007-05-03 | $24.05 | $74.42 | 249,100 | — | — |
| 2007-05-02 | $23.97 | $74.18 | 159,800 | — | — |
| 2007-05-01 | $23.73 | $73.43 | 340,500 | — | — |
| 2007-04-30 | $23.59 | $73.00 | 478,400 | — | — |
| 2007-04-27 | $23.59 | $73.00 | 217,800 | — | — |
| 2007-04-26 | $23.85 | $73.81 | 172,600 | — | — |
| 2007-04-25 | $24.09 | $74.55 | 400,500 | — | — |
| 2007-04-24 | $24.10 | $74.58 | 240,800 | — | — |
| 2007-04-23 | $24.18 | $74.83 | 273,400 | — | — |
| 2007-04-20 | $24.37 | $75.41 | 370,900 | — | — |
| 2007-04-19 | $24.06 | $74.45 | 290,800 | — | — |
| 2007-04-18 | $24.19 | $74.86 | 667,800 | — | — |
| 2007-04-17 | $24.35 | $75.35 | 420,800 | — | — |
| 2007-04-16 | $24.55 | $75.97 | 129,500 | — | — |
| 2007-04-13 | $24.27 | $75.10 | 448,400 | — | — |
| 2007-04-12 | $24.34 | $75.32 | 513,800 | — | — |
| 2007-04-11 | $24.41 | $75.54 | 270,600 | — | — |
| 2007-04-10 | $24.53 | $75.91 | 180,400 | — | — |
| 2007-04-09 | $24.36 | $75.38 | 185,600 | — | — |
| 2007-04-05 | $24.12 | $74.64 | 222,200 | — | — |
| 2007-04-04 | $24.15 | $74.73 | 171,300 | — | — |
| 2007-04-03 | $24.14 | $74.70 | 572,200 | — | — |
| 2007-04-02 | $24.70 | $76.44 | 183,800 | — | — |
| 2007-03-30 | $24.23 | $74.98 | 284,500 | — | — |
| 2007-03-29 | $24.16 | $74.76 | 419,300 | — | — |
| 2007-03-28 | $24.00 | $74.27 | 601,400 | — | — |
| 2007-03-27 | $24.36 | $75.38 | 102,900 | — | — |
| 2007-03-26 | $24.63 | $76.22 | 201,000 | — | — |
| 2007-03-23 | $24.62 | $76.19 | 179,000 | — | — |
| 2007-03-22 | $24.51 | $75.85 | 175,200 | — | — |
| 2007-03-21 | $24.41 | $75.54 | 299,700 | — | — |
| 2007-03-20 | $24.17 | $74.80 | 250,000 | — | — |
| 2007-03-19 | $23.99 | $74.24 | 441,800 | — | — |
| 2007-03-16 | $23.58 | $72.97 | 573,000 | — | — |
| 2007-03-15 | $23.83 | $73.74 | 356,300 | — | — |
| 2007-03-14 | $23.65 | $73.19 | 741,200 | — | — |
| 2007-03-13 | $23.72 | $73.40 | 782,100 | — | — |
| 2007-03-12 | $23.90 | $73.96 | 393,700 | — | — |
| 2007-03-09 | $23.61 | $73.06 | 212,300 | — | — |
| 2007-03-08 | $23.60 | $73.03 | 269,900 | — | — |
| 2007-03-07 | $23.46 | $72.60 | 267,100 | — | — |
| 2007-03-06 | $23.66 | $73.22 | 438,200 | — | — |
| 2007-03-05 | $22.94 | $70.99 | 382,100 | — | — |
| 2007-03-02 | $23.54 | $72.85 | 445,800 | — | — |
| 2007-03-01 | $23.64 | $73.16 | 332,900 | — | — |
| 2007-02-28 | $23.37 | $72.32 | 523,000 | — | — |
| 2007-02-27 | $23.10 | $71.48 | 234,400 | — | — |
| 2007-02-26 | $23.81 | $73.68 | 302,700 | — | — |
| 2007-02-23 | $23.78 | $73.59 | 249,500 | — | — |
| 2007-02-22 | $23.84 | $73.77 | 294,800 | — | — |
| 2007-02-21 | $23.97 | $74.18 | 410,100 | — | — |
| 2007-02-20 | $24.14 | $74.25 | 392,300 | — | — |
| 2007-02-16 | $24.07 | $74.04 | 1,010,500 | — | — |
| 2007-02-15 | $24.06 | $74.01 | 676,200 | — | — |
| 2007-02-14 | $24.72 | $76.04 | 583,600 | — | — |
| 2007-02-13 | $25.70 | $79.05 | 139,100 | — | — |
| 2007-02-12 | $25.59 | $78.71 | 179,000 | — | — |
| 2007-02-09 | $25.58 | $78.68 | 246,400 | — | — |
| 2007-02-08 | $25.71 | $79.08 | 124,600 | — | — |
| 2007-02-07 | $25.54 | $78.56 | 157,700 | — | — |
| 2007-02-06 | $25.50 | $78.44 | 164,700 | — | — |
| 2007-02-05 | $25.43 | $78.22 | 288,700 | — | — |
| 2007-02-02 | $25.32 | $77.88 | 339,500 | — | — |
| 2007-02-01 | $25.33 | $77.91 | 203,400 | — | — |
| 2007-01-31 | $25.15 | $77.36 | 266,800 | — | — |
| 2007-01-30 | $24.90 | $76.59 | 96,800 | — | — |
| 2007-01-29 | $24.82 | $76.35 | 218,100 | — | — |
| 2007-01-26 | $24.74 | $76.10 | 175,400 | — | — |
| 2007-01-25 | $24.75 | $76.13 | 266,800 | — | — |
| 2007-01-24 | $24.73 | $76.07 | 185,000 | — | — |
| 2007-01-23 | $24.63 | $75.76 | 238,100 | — | — |
| 2007-01-22 | $24.57 | $75.58 | 213,100 | — | — |
| 2007-01-19 | $24.74 | $76.10 | 177,800 | — | — |
| 2007-01-18 | $24.64 | $75.79 | 294,600 | — | — |
| 2007-01-17 | $24.91 | $76.62 | 251,700 | — | — |
| 2007-01-16 | $24.91 | $76.62 | 251,100 | — | — |
| 2007-01-12 | $24.90 | $76.59 | 256,500 | — | — |
| 2007-01-11 | $24.89 | $76.56 | 208,300 | — | — |
| 2007-01-10 | $24.69 | $75.95 | 186,400 | — | — |
| 2007-01-09 | $24.79 | $76.25 | 311,100 | — | — |
| 2007-01-08 | $24.72 | $76.04 | 466,800 | — | — |
| 2007-01-05 | $24.82 | $76.35 | 353,300 | — | — |
| 2007-01-04 | $25.49 | $78.41 | 345,100 | — | — |
| 2007-01-03 | $25.53 | $78.53 | 428,000 | — | — |