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
- 1994-04-18 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 | $24.89 | $31.55 | 16,100 | — | — |
| 2007-12-28 | $25.06 | $31.76 | 9,500 | — | — |
| 2007-12-27 | $26.15 | $33.14 | 18,700 | — | — |
| 2007-12-26 | $26.86 | $34.04 | 13,000 | — | — |
| 2007-12-24 | $26.12 | $33.10 | 6,900 | — | — |
| 2007-12-21 | $26.61 | $33.72 | 99,500 | — | — |
| 2007-12-20 | $25.74 | $32.62 | 29,100 | — | — |
| 2007-12-19 | $25.66 | $32.52 | 19,000 | — | — |
| 2007-12-18 | $26.51 | $33.60 | 18,200 | — | — |
| 2007-12-17 | $25.17 | $31.90 | 8,900 | — | — |
| 2007-12-14 | $25.01 | $31.70 | 21,600 | — | — |
| 2007-12-13 | $25.62 | $32.47 | 31,500 | — | — |
| 2007-12-12 | $24.78 | $31.41 | 42,600 | — | — |
| 2007-12-11 | $24.60 | $31.18 | 30,500 | — | — |
| 2007-12-10 | $25.29 | $32.05 | 47,400 | — | — |
| 2007-12-07 | $24.72 | $31.33 | 57,300 | — | — |
| 2007-12-06 | $25.21 | $31.95 | 42,600 | — | — |
| 2007-12-05 | $25.47 | $32.28 | 26,700 | — | — |
| 2007-12-04 | $24.51 | $31.06 | 18,600 | — | — |
| 2007-12-03 | $24.50 | $31.05 | 44,200 | — | — |
| 2007-11-30 | $24.96 | $31.63 | 25,100 | — | — |
| 2007-11-29 | $25.62 | $32.47 | 30,300 | — | — |
| 2007-11-28 | $26.60 | $33.71 | 42,500 | — | — |
| 2007-11-27 | $25.36 | $32.14 | 25,200 | — | — |
| 2007-11-26 | $25.46 | $32.27 | 20,600 | — | — |
| 2007-11-23 | $26.29 | $33.32 | 9,600 | — | — |
| 2007-11-21 | $25.40 | $32.19 | 117,300 | — | — |
| 2007-11-20 | $26.01 | $32.96 | 23,200 | — | — |
| 2007-11-19 | $24.90 | $31.56 | 37,700 | — | — |
| 2007-11-16 | $26.54 | $33.64 | 12,800 | — | — |
| 2007-11-15 | $25.97 | $32.91 | 18,300 | — | — |
| 2007-11-14 | $27.00 | $34.22 | 17,100 | — | — |
| 2007-11-13 | $27.00 | $34.22 | 26,100 | — | — |
| 2007-11-12 | $26.40 | $33.46 | 50,800 | — | — |
| 2007-11-09 | $25.69 | $32.56 | 81,400 | — | — |
| 2007-11-08 | $25.51 | $32.33 | 141,700 | — | — |
| 2007-11-07 | $25.41 | $32.20 | 63,200 | — | — |
| 2007-11-06 | $26.27 | $33.29 | 34,000 | — | — |
| 2007-11-05 | $26.38 | $33.43 | 59,800 | — | — |
| 2007-11-02 | $26.65 | $33.78 | 28,900 | — | — |
| 2007-11-01 | $26.43 | $33.50 | 42,400 | — | — |
| 2007-10-31 | $27.18 | $34.45 | 51,900 | — | — |
| 2007-10-30 | $26.81 | $33.98 | 48,400 | — | — |
| 2007-10-29 | $26.93 | $33.93 | 12,300 | — | — |
| 2007-10-26 | $27.05 | $34.08 | 26,400 | — | — |
| 2007-10-25 | $27.46 | $34.60 | 69,200 | — | — |
| 2007-10-24 | $27.08 | $34.12 | 91,000 | — | — |
| 2007-10-23 | $27.16 | $34.22 | 72,800 | — | — |
| 2007-10-22 | $27.66 | $34.85 | 30,800 | — | — |
| 2007-10-19 | $27.90 | $35.15 | 28,500 | — | — |
| 2007-10-18 | $29.69 | $37.40 | 4,700 | — | — |
| 2007-10-17 | $29.74 | $37.47 | 14,100 | — | — |
| 2007-10-16 | $30.08 | $37.90 | 10,100 | — | — |
| 2007-10-15 | $29.84 | $37.59 | 12,100 | — | — |
| 2007-10-12 | $31.18 | $39.28 | 31,800 | — | — |
| 2007-10-11 | $30.96 | $39.00 | 12,400 | — | — |
| 2007-10-10 | $31.74 | $39.99 | 15,800 | — | — |
| 2007-10-09 | $31.06 | $39.13 | 46,100 | — | — |
| 2007-10-08 | $31.26 | $39.38 | 23,500 | — | — |
| 2007-10-05 | $31.59 | $39.80 | 44,500 | — | — |
| 2007-10-04 | $29.85 | $37.61 | 30,300 | — | — |
| 2007-10-03 | $29.56 | $37.24 | 62,600 | — | — |
| 2007-10-02 | $29.73 | $37.46 | 40,900 | — | — |
| 2007-10-01 | $29.68 | $37.39 | 17,400 | — | — |
| 2007-09-28 | $28.66 | $36.11 | 29,100 | — | — |
| 2007-09-27 | $29.50 | $37.17 | 34,800 | — | — |
| 2007-09-26 | $29.56 | $37.24 | 25,600 | — | — |
| 2007-09-25 | $29.02 | $36.56 | 20,200 | — | — |
| 2007-09-24 | $29.09 | $36.65 | 31,100 | — | — |
| 2007-09-21 | $29.48 | $37.14 | 64,000 | — | — |
| 2007-09-20 | $29.97 | $37.76 | 17,300 | — | — |
| 2007-09-19 | $30.15 | $37.98 | 50,800 | — | — |
| 2007-09-18 | $30.00 | $37.80 | 38,300 | — | — |
| 2007-09-17 | $28.51 | $35.92 | 16,700 | — | — |
| 2007-09-14 | $28.38 | $35.75 | 8,200 | — | — |
| 2007-09-13 | $28.45 | $35.84 | 12,700 | — | — |
| 2007-09-12 | $28.12 | $35.43 | 6,800 | — | — |
| 2007-09-11 | $28.48 | $35.88 | 7,200 | — | — |
| 2007-09-10 | $27.82 | $35.05 | 10,700 | — | — |
| 2007-09-07 | $27.77 | $34.99 | 10,100 | — | — |
| 2007-09-06 | $28.25 | $35.59 | 13,000 | — | — |
| 2007-09-05 | $28.11 | $35.41 | 6,400 | — | — |
| 2007-09-04 | $28.36 | $35.73 | 6,700 | — | — |
| 2007-08-31 | $28.80 | $36.28 | 13,100 | — | — |
| 2007-08-30 | $28.77 | $36.25 | 22,600 | — | — |
| 2007-08-29 | $29.18 | $36.76 | 12,900 | — | — |
| 2007-08-28 | $28.71 | $36.17 | 9,700 | — | — |
| 2007-08-27 | $29.72 | $37.44 | 21,600 | — | — |
| 2007-08-24 | $30.17 | $38.01 | 15,800 | — | — |
| 2007-08-23 | $29.74 | $37.47 | 25,300 | — | — |
| 2007-08-22 | $30.60 | $38.55 | 25,400 | — | — |
| 2007-08-21 | $28.73 | $36.20 | 29,800 | — | — |
| 2007-08-20 | $28.66 | $36.11 | 16,700 | — | — |
| 2007-08-17 | $27.80 | $35.02 | 68,900 | — | — |
| 2007-08-16 | $27.54 | $34.70 | 61,700 | — | — |
| 2007-08-15 | $27.04 | $34.07 | 24,400 | — | — |
| 2007-08-14 | $26.98 | $33.99 | 12,800 | — | — |
| 2007-08-13 | $26.79 | $33.75 | 29,000 | — | — |
| 2007-08-10 | $27.75 | $34.96 | 58,800 | — | — |
| 2007-08-09 | $26.51 | $33.40 | 18,300 | — | — |
| 2007-08-08 | $26.48 | $33.36 | 43,200 | — | — |
| 2007-08-07 | $26.59 | $33.50 | 82,500 | — | — |
| 2007-08-06 | $26.55 | $33.45 | 24,800 | — | — |
| 2007-08-03 | $25.74 | $32.43 | 34,100 | — | — |
| 2007-08-02 | $27.38 | $34.29 | 21,300 | — | — |
| 2007-08-01 | $27.75 | $34.76 | 13,700 | — | — |
| 2007-07-31 | $26.85 | $33.63 | 23,000 | — | — |
| 2007-07-30 | $27.28 | $34.17 | 17,900 | — | — |
| 2007-07-27 | $25.96 | $32.51 | 14,600 | — | — |
| 2007-07-26 | $27.33 | $34.23 | 26,400 | — | — |
| 2007-07-25 | $27.70 | $34.69 | 25,100 | — | — |
| 2007-07-24 | $27.74 | $34.74 | 48,100 | — | — |
| 2007-07-23 | $27.82 | $34.84 | 9,900 | — | — |
| 2007-07-20 | $27.75 | $34.76 | 30,800 | — | — |
| 2007-07-19 | $27.67 | $34.66 | 5,500 | — | — |
| 2007-07-18 | $27.51 | $34.46 | 36,500 | — | — |
| 2007-07-17 | $28.05 | $35.13 | 17,500 | — | — |
| 2007-07-16 | $27.92 | $34.97 | 55,000 | — | — |
| 2007-07-13 | $28.03 | $35.11 | 5,400 | — | — |
| 2007-07-12 | $28.33 | $35.48 | 7,300 | — | — |
| 2007-07-11 | $27.80 | $34.82 | 15,100 | — | — |
| 2007-07-10 | $27.70 | $34.69 | 23,200 | — | — |
| 2007-07-09 | $28.27 | $35.41 | 42,100 | — | — |
| 2007-07-06 | $28.43 | $35.61 | 20,700 | — | — |
| 2007-07-05 | $28.26 | $35.40 | 54,100 | — | — |
| 2007-07-03 | $28.89 | $36.18 | 10,500 | — | — |
| 2007-07-02 | $28.64 | $35.87 | 14,500 | — | — |
| 2007-06-29 | $28.20 | $35.32 | 24,600 | — | — |
| 2007-06-28 | $28.48 | $35.67 | 26,200 | — | — |
| 2007-06-27 | $28.24 | $35.37 | 21,000 | — | — |
| 2007-06-26 | $27.94 | $34.99 | 33,300 | — | — |
| 2007-06-25 | $27.83 | $34.86 | 40,500 | — | — |
| 2007-06-22 | $27.35 | $34.26 | 136,300 | — | — |
| 2007-06-21 | $27.81 | $34.83 | 15,500 | — | — |
| 2007-06-20 | $27.87 | $34.91 | 23,400 | — | — |
| 2007-06-19 | $28.09 | $35.18 | 15,400 | — | — |
| 2007-06-18 | $27.38 | $34.29 | 56,200 | — | — |
| 2007-06-15 | $27.78 | $34.79 | 69,300 | — | — |
| 2007-06-14 | $28.19 | $35.31 | 19,600 | — | — |
| 2007-06-13 | $27.89 | $34.93 | 26,600 | — | — |
| 2007-06-12 | $27.75 | $34.76 | 15,700 | — | — |
| 2007-06-11 | $28.19 | $35.31 | 9,700 | — | — |
| 2007-06-08 | $28.18 | $35.30 | 15,200 | — | — |
| 2007-06-07 | $27.80 | $34.82 | 4,300 | — | — |
| 2007-06-06 | $27.84 | $34.87 | 4,800 | — | — |
| 2007-06-05 | $27.86 | $34.89 | 13,400 | — | — |
| 2007-06-04 | $27.86 | $34.89 | 7,200 | — | — |
| 2007-06-01 | $27.84 | $34.87 | 5,400 | — | — |
| 2007-05-31 | $27.83 | $34.86 | 3,300 | — | — |
| 2007-05-30 | $27.98 | $35.04 | 20,300 | — | — |
| 2007-05-29 | $27.92 | $34.97 | 6,800 | — | — |
| 2007-05-25 | $27.78 | $34.79 | 7,800 | — | — |
| 2007-05-24 | $27.88 | $34.92 | 15,400 | — | — |
| 2007-05-23 | $27.98 | $35.04 | 7,600 | — | — |
| 2007-05-22 | $28.16 | $35.27 | 12,400 | — | — |
| 2007-05-21 | $28.09 | $35.18 | 16,900 | — | — |
| 2007-05-18 | $27.93 | $34.98 | 9,800 | — | — |
| 2007-05-17 | $27.93 | $34.98 | 7,300 | — | — |
| 2007-05-16 | $27.85 | $34.88 | 8,500 | — | — |
| 2007-05-15 | $27.75 | $34.76 | 26,800 | — | — |
| 2007-05-14 | $27.92 | $34.97 | 7,200 | — | — |
| 2007-05-11 | $28.00 | $35.07 | 2,000 | — | — |
| 2007-05-10 | $27.85 | $34.88 | 20,000 | — | — |
| 2007-05-09 | $28.16 | $35.27 | 28,900 | — | — |
| 2007-05-08 | $28.13 | $35.23 | 16,800 | — | — |
| 2007-05-07 | $28.10 | $35.19 | 18,500 | — | — |
| 2007-05-04 | $28.02 | $35.09 | 9,500 | — | — |
| 2007-05-03 | $28.02 | $35.09 | 11,100 | — | — |
| 2007-05-02 | $28.15 | $35.26 | 18,700 | — | — |
| 2007-05-01 | $28.26 | $35.40 | 6,100 | — | — |
| 2007-04-30 | $27.84 | $34.68 | 22,500 | — | — |
| 2007-04-27 | $28.08 | $34.98 | 57,800 | — | — |
| 2007-04-26 | $27.90 | $34.76 | 42,100 | — | — |
| 2007-04-25 | $26.97 | $33.60 | 9,200 | — | — |
| 2007-04-24 | $27.02 | $33.66 | 7,700 | — | — |
| 2007-04-23 | $27.30 | $34.01 | 9,900 | — | — |
| 2007-04-20 | $27.15 | $33.82 | 7,800 | — | — |
| 2007-04-19 | $26.64 | $33.19 | 8,400 | — | — |
| 2007-04-18 | $27.00 | $33.63 | 6,700 | — | — |
| 2007-04-17 | $27.28 | $33.98 | 2,600 | — | — |
| 2007-04-16 | $27.51 | $34.27 | 24,200 | — | — |
| 2007-04-13 | $27.53 | $34.30 | 15,000 | — | — |
| 2007-04-12 | $27.11 | $33.77 | 4,400 | — | — |
| 2007-04-11 | $27.48 | $34.23 | 8,000 | — | — |
| 2007-04-10 | $27.73 | $34.54 | 3,200 | — | — |
| 2007-04-09 | $27.88 | $34.73 | 8,900 | — | — |
| 2007-04-05 | $27.93 | $34.79 | 7,100 | — | — |
| 2007-04-04 | $27.85 | $34.69 | 10,800 | — | — |
| 2007-04-03 | $28.00 | $34.88 | 25,600 | — | — |
| 2007-04-02 | $28.01 | $34.89 | 14,300 | — | — |
| 2007-03-30 | $28.06 | $34.96 | 25,400 | — | — |
| 2007-03-29 | $28.00 | $34.88 | 11,100 | — | — |
| 2007-03-28 | $27.75 | $34.57 | 13,800 | — | — |
| 2007-03-27 | $27.62 | $34.41 | 5,200 | — | — |
| 2007-03-26 | $28.00 | $34.88 | 2,700 | — | — |
| 2007-03-23 | $28.19 | $35.12 | 3,100 | — | — |
| 2007-03-22 | $28.49 | $35.49 | 6,600 | — | — |
| 2007-03-21 | $28.96 | $36.08 | 3,100 | — | — |
| 2007-03-20 | $27.70 | $34.51 | 9,000 | — | — |
| 2007-03-19 | $27.73 | $34.54 | 7,100 | — | — |
| 2007-03-16 | $27.52 | $34.28 | 33,300 | — | — |
| 2007-03-15 | $27.46 | $34.21 | 12,500 | — | — |
| 2007-03-14 | $26.88 | $33.49 | 29,000 | — | — |
| 2007-03-13 | $27.16 | $33.83 | 16,800 | — | — |
| 2007-03-12 | $27.95 | $34.82 | 4,400 | — | — |
| 2007-03-09 | $28.09 | $34.99 | 5,700 | — | — |
| 2007-03-08 | $28.00 | $34.88 | 13,900 | — | — |
| 2007-03-07 | $28.27 | $35.22 | 14,400 | — | — |
| 2007-03-06 | $28.52 | $35.53 | 7,700 | — | — |
| 2007-03-05 | $28.64 | $35.68 | 62,100 | — | — |
| 2007-03-02 | $28.67 | $35.72 | 28,200 | — | — |
| 2007-03-01 | $28.64 | $35.68 | 10,100 | — | — |
| 2007-02-28 | $28.71 | $35.77 | 29,500 | — | — |
| 2007-02-27 | $28.35 | $35.32 | 54,300 | — | — |
| 2007-02-26 | $28.51 | $35.52 | 72,700 | — | — |
| 2007-02-23 | $28.68 | $35.73 | 14,200 | — | — |
| 2007-02-22 | $29.07 | $36.21 | 5,300 | — | — |
| 2007-02-21 | $29.18 | $36.35 | 17,300 | — | — |
| 2007-02-20 | $28.85 | $35.94 | 16,300 | — | — |
| 2007-02-16 | $28.78 | $35.85 | 4,900 | — | — |
| 2007-02-15 | $28.78 | $35.85 | 5,300 | — | — |
| 2007-02-14 | $29.27 | $36.46 | 6,100 | — | — |
| 2007-02-13 | $29.76 | $37.07 | 5,100 | — | — |
| 2007-02-12 | $29.62 | $36.90 | 18,300 | — | — |
| 2007-02-09 | $29.47 | $36.71 | 34,900 | — | — |
| 2007-02-08 | $29.48 | $36.72 | 9,700 | — | — |
| 2007-02-07 | $29.20 | $36.38 | 3,500 | — | — |
| 2007-02-06 | $29.33 | $36.54 | 9,900 | — | — |
| 2007-02-05 | $29.25 | $36.44 | 7,500 | — | — |
| 2007-02-02 | $29.32 | $36.52 | 4,900 | — | — |
| 2007-02-01 | $29.67 | $36.96 | 5,700 | — | — |
| 2007-01-31 | $30.13 | $37.53 | 8,500 | — | — |
| 2007-01-30 | $30.14 | $37.55 | 6,100 | — | — |
| 2007-01-29 | $30.40 | $37.68 | 6,800 | — | — |
| 2007-01-26 | $30.41 | $37.70 | 9,300 | — | — |
| 2007-01-25 | $30.13 | $37.35 | 15,100 | — | — |
| 2007-01-24 | $30.05 | $37.25 | 85,700 | — | — |
| 2007-01-23 | $30.06 | $37.26 | 26,400 | — | — |
| 2007-01-22 | $29.66 | $36.77 | 8,100 | — | — |
| 2007-01-19 | $30.49 | $37.80 | 9,500 | — | — |
| 2007-01-18 | $29.50 | $36.57 | 25,400 | — | — |
| 2007-01-17 | $28.88 | $35.80 | 6,200 | — | — |
| 2007-01-16 | $28.90 | $35.82 | 7,000 | — | — |
| 2007-01-12 | $29.76 | $36.89 | 4,000 | — | — |
| 2007-01-11 | $29.23 | $36.23 | 8,100 | — | — |
| 2007-01-10 | $28.87 | $35.79 | 5,800 | — | — |
| 2007-01-09 | $28.77 | $35.66 | 4,700 | — | — |
| 2007-01-08 | $28.78 | $35.68 | 16,400 | — | — |
| 2007-01-05 | $29.05 | $36.01 | 11,700 | — | — |
| 2007-01-04 | $29.66 | $36.77 | 8,100 | — | — |
| 2007-01-03 | $29.33 | $36.36 | 10,000 | — | — |