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
- 1983-10-20 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 | $29.61 | $33.63 | 228,600 | — | — |
| 2007-12-28 | $29.80 | $33.85 | 196,100 | — | — |
| 2007-12-27 | $30.04 | $34.12 | 279,800 | — | — |
| 2007-12-26 | $30.75 | $34.93 | 411,300 | — | — |
| 2007-12-24 | $31.39 | $35.65 | 221,700 | — | — |
| 2007-12-21 | $30.71 | $34.88 | 1,279,300 | — | — |
| 2007-12-20 | $29.61 | $33.63 | 420,600 | — | — |
| 2007-12-19 | $28.37 | $32.22 | 365,200 | — | — |
| 2007-12-18 | $28.78 | $32.69 | 444,800 | — | — |
| 2007-12-17 | $27.81 | $31.59 | 325,100 | — | — |
| 2007-12-14 | $28.20 | $32.03 | 263,200 | — | — |
| 2007-12-13 | $28.88 | $32.80 | 341,100 | — | — |
| 2007-12-12 | $28.65 | $32.54 | 381,400 | — | — |
| 2007-12-11 | $28.53 | $32.41 | 642,100 | — | — |
| 2007-12-10 | $29.29 | $33.27 | 770,800 | — | — |
| 2007-12-07 | $28.64 | $32.53 | 589,200 | — | — |
| 2007-12-06 | $28.86 | $32.78 | 1,166,000 | — | — |
| 2007-12-05 | $28.45 | $32.32 | 283,000 | — | — |
| 2007-12-04 | $27.77 | $31.54 | 364,300 | — | — |
| 2007-12-03 | $28.65 | $32.54 | 282,000 | — | — |
| 2007-11-30 | $29.00 | $32.94 | 566,800 | — | — |
| 2007-11-29 | $28.63 | $32.52 | 326,500 | — | — |
| 2007-11-28 | $28.32 | $32.17 | 504,200 | — | — |
| 2007-11-27 | $28.01 | $31.82 | 508,600 | — | — |
| 2007-11-26 | $27.16 | $30.85 | 644,600 | — | — |
| 2007-11-23 | $29.05 | $33.00 | 150,800 | — | — |
| 2007-11-21 | $28.09 | $31.91 | 652,000 | — | — |
| 2007-11-20 | $29.04 | $32.99 | 435,800 | — | — |
| 2007-11-19 | $29.16 | $33.12 | 516,900 | — | — |
| 2007-11-16 | $29.16 | $33.12 | 523,700 | — | — |
| 2007-11-15 | $28.76 | $32.67 | 257,700 | — | — |
| 2007-11-14 | $29.36 | $33.35 | 306,300 | — | — |
| 2007-11-13 | $29.47 | $33.47 | 397,500 | — | — |
| 2007-11-12 | $28.01 | $31.82 | 521,700 | — | — |
| 2007-11-09 | $27.17 | $30.86 | 310,400 | — | — |
| 2007-11-08 | $28.10 | $31.92 | 356,200 | — | — |
| 2007-11-07 | $27.31 | $31.02 | 386,800 | — | — |
| 2007-11-06 | $28.73 | $32.63 | 353,300 | — | — |
| 2007-11-05 | $27.90 | $31.69 | 279,600 | — | — |
| 2007-11-02 | $27.80 | $31.58 | 267,000 | — | — |
| 2007-11-01 | $27.44 | $31.17 | 489,500 | — | — |
| 2007-10-31 | $28.50 | $32.37 | 334,500 | — | — |
| 2007-10-30 | $28.07 | $31.88 | 169,900 | — | — |
| 2007-10-29 | $28.09 | $31.83 | 216,300 | — | — |
| 2007-10-26 | $28.49 | $32.29 | 233,100 | — | — |
| 2007-10-25 | $27.88 | $31.59 | 245,500 | — | — |
| 2007-10-24 | $27.82 | $31.53 | 386,200 | — | — |
| 2007-10-23 | $28.22 | $31.98 | 311,500 | — | — |
| 2007-10-22 | $27.99 | $31.72 | 305,900 | — | — |
| 2007-10-19 | $27.45 | $31.11 | 403,700 | — | — |
| 2007-10-18 | $28.66 | $32.48 | 340,200 | — | — |
| 2007-10-17 | $28.56 | $32.36 | 406,900 | — | — |
| 2007-10-16 | $28.03 | $31.76 | 422,300 | — | — |
| 2007-10-15 | $28.46 | $32.25 | 445,400 | — | — |
| 2007-10-12 | $28.90 | $32.75 | 315,400 | — | — |
| 2007-10-11 | $28.82 | $32.66 | 440,000 | — | — |
| 2007-10-10 | $29.30 | $33.20 | 311,200 | — | — |
| 2007-10-09 | $29.20 | $33.09 | 394,700 | — | — |
| 2007-10-08 | $28.90 | $32.75 | 325,300 | — | — |
| 2007-10-05 | $29.37 | $33.28 | 304,500 | — | — |
| 2007-10-04 | $28.99 | $32.85 | 228,700 | — | — |
| 2007-10-03 | $28.56 | $32.36 | 216,800 | — | — |
| 2007-10-02 | $28.45 | $32.24 | 222,000 | — | — |
| 2007-10-01 | $28.42 | $32.21 | 317,400 | — | — |
| 2007-09-28 | $27.70 | $31.39 | 381,300 | — | — |
| 2007-09-27 | $28.41 | $32.19 | 335,400 | — | — |
| 2007-09-26 | $28.50 | $32.30 | 257,300 | — | — |
| 2007-09-25 | $28.18 | $31.93 | 407,400 | — | — |
| 2007-09-24 | $28.66 | $32.48 | 296,600 | — | — |
| 2007-09-21 | $28.87 | $32.72 | 662,800 | — | — |
| 2007-09-20 | $29.53 | $33.46 | 315,600 | — | — |
| 2007-09-19 | $29.33 | $33.24 | 585,400 | — | — |
| 2007-09-18 | $29.29 | $33.19 | 864,500 | — | — |
| 2007-09-17 | $28.02 | $31.75 | 702,100 | — | — |
| 2007-09-14 | $28.08 | $31.82 | 470,100 | — | — |
| 2007-09-13 | $28.58 | $32.39 | 408,700 | — | — |
| 2007-09-12 | $28.39 | $32.17 | 261,100 | — | — |
| 2007-09-11 | $28.69 | $32.51 | 469,100 | — | — |
| 2007-09-10 | $27.82 | $31.53 | 558,900 | — | — |
| 2007-09-07 | $27.85 | $31.56 | 549,400 | — | — |
| 2007-09-06 | $28.86 | $32.70 | 929,000 | — | — |
| 2007-09-05 | $27.98 | $31.71 | 415,500 | — | — |
| 2007-09-04 | $28.59 | $32.40 | 223,500 | — | — |
| 2007-08-31 | $28.36 | $32.14 | 227,900 | — | — |
| 2007-08-30 | $28.34 | $32.12 | 163,900 | — | — |
| 2007-08-29 | $28.69 | $32.51 | 224,900 | — | — |
| 2007-08-28 | $27.91 | $31.63 | 292,300 | — | — |
| 2007-08-27 | $28.73 | $32.56 | 288,300 | — | — |
| 2007-08-24 | $29.00 | $32.86 | 572,000 | — | — |
| 2007-08-23 | $28.65 | $32.47 | 241,800 | — | — |
| 2007-08-22 | $29.04 | $32.91 | 262,400 | — | — |
| 2007-08-21 | $28.26 | $32.03 | 213,900 | — | — |
| 2007-08-20 | $28.24 | $32.00 | 203,800 | — | — |
| 2007-08-17 | $28.51 | $32.31 | 547,100 | — | — |
| 2007-08-16 | $27.37 | $31.02 | 600,300 | — | — |
| 2007-08-15 | $26.03 | $29.50 | 398,800 | — | — |
| 2007-08-14 | $26.52 | $30.05 | 354,400 | — | — |
| 2007-08-13 | $27.06 | $30.67 | 601,700 | — | — |
| 2007-08-10 | $28.03 | $31.76 | 788,800 | — | — |
| 2007-08-09 | $27.75 | $31.45 | 1,433,000 | — | — |
| 2007-08-08 | $27.19 | $30.81 | 862,600 | — | — |
| 2007-08-07 | $27.37 | $31.02 | 680,200 | — | — |
| 2007-08-06 | $26.26 | $29.76 | 695,400 | — | — |
| 2007-08-03 | $25.52 | $28.92 | 719,500 | — | — |
| 2007-08-02 | $25.77 | $29.20 | 547,900 | — | — |
| 2007-08-01 | $25.18 | $28.53 | 432,600 | — | — |
| 2007-07-31 | $24.93 | $28.25 | 654,000 | — | — |
| 2007-07-30 | $24.00 | $27.20 | 968,200 | — | — |
| 2007-07-27 | $24.41 | $27.59 | 428,000 | — | — |
| 2007-07-26 | $25.20 | $28.48 | 513,300 | — | — |
| 2007-07-25 | $25.86 | $29.23 | 448,300 | — | — |
| 2007-07-24 | $25.32 | $28.62 | 439,400 | — | — |
| 2007-07-23 | $26.11 | $29.51 | 325,800 | — | — |
| 2007-07-20 | $26.23 | $29.65 | 413,200 | — | — |
| 2007-07-19 | $26.84 | $30.33 | 180,700 | — | — |
| 2007-07-18 | $27.02 | $30.54 | 295,000 | — | — |
| 2007-07-17 | $27.60 | $31.19 | 456,600 | — | — |
| 2007-07-16 | $27.51 | $31.09 | 641,000 | — | — |
| 2007-07-13 | $27.41 | $30.98 | 290,100 | — | — |
| 2007-07-12 | $27.23 | $30.78 | 361,400 | — | — |
| 2007-07-11 | $26.42 | $29.86 | 270,000 | — | — |
| 2007-07-10 | $26.37 | $29.80 | 531,500 | — | — |
| 2007-07-09 | $27.31 | $30.87 | 267,300 | — | — |
| 2007-07-06 | $27.50 | $31.08 | 283,600 | — | — |
| 2007-07-05 | $27.32 | $30.88 | 403,700 | — | — |
| 2007-07-03 | $27.73 | $31.34 | 97,300 | — | — |
| 2007-07-02 | $27.59 | $31.18 | 366,000 | — | — |
| 2007-06-29 | $27.26 | $30.81 | 748,200 | — | — |
| 2007-06-28 | $27.70 | $31.31 | 569,400 | — | — |
| 2007-06-27 | $27.29 | $30.84 | 479,700 | — | — |
| 2007-06-26 | $27.05 | $30.57 | 454,600 | — | — |
| 2007-06-25 | $26.92 | $30.43 | 316,500 | — | — |
| 2007-06-22 | $27.08 | $30.61 | 705,500 | — | — |
| 2007-06-21 | $27.44 | $31.01 | 231,800 | — | — |
| 2007-06-20 | $27.64 | $31.24 | 396,600 | — | — |
| 2007-06-19 | $28.09 | $31.75 | 361,600 | — | — |
| 2007-06-18 | $28.06 | $31.71 | 462,200 | — | — |
| 2007-06-15 | $28.21 | $31.88 | 860,500 | — | — |
| 2007-06-14 | $28.03 | $31.68 | 1,642,900 | — | — |
| 2007-06-13 | $26.67 | $30.14 | 306,400 | — | — |
| 2007-06-12 | $26.50 | $29.95 | 190,400 | — | — |
| 2007-06-11 | $26.80 | $30.29 | 371,800 | — | — |
| 2007-06-08 | $27.11 | $30.64 | 268,900 | — | — |
| 2007-06-07 | $26.69 | $30.17 | 354,100 | — | — |
| 2007-06-06 | $27.13 | $30.66 | 176,400 | — | — |
| 2007-06-05 | $27.75 | $31.36 | 295,600 | — | — |
| 2007-06-04 | $28.24 | $31.92 | 462,500 | — | — |
| 2007-06-01 | $27.83 | $31.45 | 249,800 | — | — |
| 2007-05-31 | $27.01 | $30.53 | 253,900 | — | — |
| 2007-05-30 | $27.02 | $30.54 | 231,700 | — | — |
| 2007-05-29 | $27.00 | $30.52 | 309,800 | — | — |
| 2007-05-25 | $26.34 | $29.77 | 190,200 | — | — |
| 2007-05-24 | $26.18 | $29.59 | 300,700 | — | — |
| 2007-05-23 | $26.38 | $29.81 | 207,100 | — | — |
| 2007-05-22 | $26.51 | $29.96 | 229,600 | — | — |
| 2007-05-21 | $26.14 | $29.54 | 293,900 | — | — |
| 2007-05-18 | $25.93 | $29.31 | 223,200 | — | — |
| 2007-05-17 | $25.55 | $28.88 | 339,100 | — | — |
| 2007-05-16 | $25.74 | $29.09 | 234,800 | — | — |
| 2007-05-15 | $25.41 | $28.72 | 306,700 | — | — |
| 2007-05-14 | $25.54 | $28.87 | 244,500 | — | — |
| 2007-05-11 | $25.84 | $29.20 | 154,200 | — | — |
| 2007-05-10 | $25.10 | $28.37 | 247,300 | — | — |
| 2007-05-09 | $25.56 | $28.89 | 188,100 | — | — |
| 2007-05-08 | $25.50 | $28.82 | 236,200 | — | — |
| 2007-05-07 | $25.57 | $28.90 | 243,100 | — | — |
| 2007-05-04 | $25.30 | $28.59 | 230,400 | — | — |
| 2007-05-03 | $25.54 | $28.87 | 208,500 | — | — |
| 2007-05-02 | $25.66 | $29.00 | 147,200 | — | — |
| 2007-05-01 | $25.20 | $28.48 | 187,700 | — | — |
| 2007-04-30 | $25.15 | $28.42 | 207,500 | — | — |
| 2007-04-27 | $25.99 | $29.37 | 127,700 | — | — |
| 2007-04-26 | $26.34 | $29.71 | 193,500 | — | — |
| 2007-04-25 | $26.57 | $29.97 | 207,400 | — | — |
| 2007-04-24 | $26.07 | $29.41 | 109,400 | — | — |
| 2007-04-23 | $26.37 | $29.75 | 122,000 | — | — |
| 2007-04-20 | $26.22 | $29.58 | 173,100 | — | — |
| 2007-04-19 | $25.95 | $29.27 | 164,900 | — | — |
| 2007-04-18 | $26.14 | $29.49 | 147,900 | — | — |
| 2007-04-17 | $26.59 | $30.00 | 244,200 | — | — |
| 2007-04-16 | $26.35 | $29.72 | 147,100 | — | — |
| 2007-04-13 | $25.85 | $29.16 | 433,900 | — | — |
| 2007-04-12 | $26.01 | $29.34 | 275,500 | — | — |
| 2007-04-11 | $25.65 | $28.93 | 284,500 | — | — |
| 2007-04-10 | $25.70 | $28.99 | 162,200 | — | — |
| 2007-04-09 | $25.48 | $28.74 | 139,300 | — | — |
| 2007-04-05 | $25.53 | $28.80 | 164,700 | — | — |
| 2007-04-04 | $25.32 | $28.56 | 153,700 | — | — |
| 2007-04-03 | $25.81 | $29.12 | 252,400 | — | — |
| 2007-04-02 | $25.23 | $28.46 | 115,200 | — | — |
| 2007-03-30 | $25.01 | $28.21 | 259,100 | — | — |
| 2007-03-29 | $25.09 | $28.30 | 154,500 | — | — |
| 2007-03-28 | $25.01 | $28.21 | 129,800 | — | — |
| 2007-03-27 | $25.11 | $28.33 | 139,700 | — | — |
| 2007-03-26 | $25.47 | $28.73 | 184,400 | — | — |
| 2007-03-23 | $25.57 | $28.84 | 148,100 | — | — |
| 2007-03-22 | $25.20 | $28.43 | 188,400 | — | — |
| 2007-03-21 | $25.30 | $28.54 | 171,100 | — | — |
| 2007-03-20 | $24.77 | $27.94 | 161,800 | — | — |
| 2007-03-19 | $24.40 | $27.52 | 347,000 | — | — |
| 2007-03-16 | $24.07 | $27.15 | 792,600 | — | — |
| 2007-03-15 | $24.60 | $27.75 | 190,200 | — | — |
| 2007-03-14 | $24.40 | $27.52 | 396,400 | — | — |
| 2007-03-13 | $24.16 | $27.25 | 495,600 | — | — |
| 2007-03-12 | $24.21 | $27.31 | 309,600 | — | — |
| 2007-03-09 | $23.98 | $27.05 | 349,700 | — | — |
| 2007-03-08 | $24.05 | $27.13 | 225,700 | — | — |
| 2007-03-07 | $24.49 | $27.63 | 248,700 | — | — |
| 2007-03-06 | $24.47 | $27.60 | 284,500 | — | — |
| 2007-03-05 | $23.59 | $26.61 | 314,500 | — | — |
| 2007-03-02 | $24.30 | $27.41 | 256,000 | — | — |
| 2007-03-01 | $25.01 | $28.21 | 208,300 | — | — |
| 2007-02-28 | $25.01 | $28.21 | 312,500 | — | — |
| 2007-02-27 | $24.79 | $27.96 | 426,500 | — | — |
| 2007-02-26 | $25.78 | $29.08 | 183,400 | — | — |
| 2007-02-23 | $26.16 | $29.51 | 181,100 | — | — |
| 2007-02-22 | $26.11 | $29.45 | 266,900 | — | — |
| 2007-02-21 | $26.26 | $29.62 | 210,300 | — | — |
| 2007-02-20 | $26.07 | $29.41 | 264,300 | — | — |
| 2007-02-16 | $26.31 | $29.68 | 213,100 | — | — |
| 2007-02-15 | $26.04 | $29.37 | 158,800 | — | — |
| 2007-02-14 | $26.07 | $29.41 | 104,300 | — | — |
| 2007-02-13 | $26.13 | $29.48 | 125,300 | — | — |
| 2007-02-12 | $25.92 | $29.24 | 128,500 | — | — |
| 2007-02-09 | $26.10 | $29.44 | 161,700 | — | — |
| 2007-02-08 | $26.61 | $30.02 | 182,500 | — | — |
| 2007-02-07 | $26.29 | $29.66 | 160,900 | — | — |
| 2007-02-06 | $26.02 | $29.35 | 165,500 | — | — |
| 2007-02-05 | $25.83 | $29.14 | 221,500 | — | — |
| 2007-02-02 | $25.83 | $29.14 | 191,500 | — | — |
| 2007-02-01 | $25.58 | $28.86 | 228,300 | — | — |
| 2007-01-31 | $25.52 | $28.79 | 203,500 | — | — |
| 2007-01-30 | $25.49 | $28.75 | 149,400 | — | — |
| 2007-01-29 | $25.45 | $28.65 | 161,100 | — | — |
| 2007-01-26 | $25.12 | $28.28 | 169,000 | — | — |
| 2007-01-25 | $25.03 | $28.18 | 270,300 | — | — |
| 2007-01-24 | $25.48 | $28.69 | 163,000 | — | — |
| 2007-01-23 | $25.13 | $28.29 | 220,700 | — | — |
| 2007-01-22 | $24.85 | $27.98 | 230,700 | — | — |
| 2007-01-19 | $25.09 | $28.25 | 286,500 | — | — |
| 2007-01-18 | $24.61 | $27.71 | 248,500 | — | — |
| 2007-01-17 | $24.31 | $27.37 | 261,300 | — | — |
| 2007-01-16 | $24.72 | $27.83 | 246,500 | — | — |
| 2007-01-12 | $25.13 | $28.29 | 176,700 | — | — |
| 2007-01-11 | $24.81 | $27.93 | 305,200 | — | — |
| 2007-01-10 | $24.21 | $27.26 | 191,000 | — | — |
| 2007-01-09 | $24.00 | $27.02 | 204,600 | — | — |
| 2007-01-08 | $23.77 | $26.76 | 269,300 | — | — |
| 2007-01-05 | $24.05 | $27.08 | 307,600 | — | — |
| 2007-01-04 | $24.13 | $27.17 | 271,000 | — | — |
| 2007-01-03 | $23.84 | $26.84 | 276,700 | — | — |