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 | $24.98 | $38.39 | 362,763 | — | — |
| 2007-12-28 | $24.83 | $38.17 | 367,073 | — | — |
| 2007-12-27 | $24.78 | $38.08 | 378,387 | — | — |
| 2007-12-26 | $25.20 | $38.73 | 296,316 | — | — |
| 2007-12-24 | $25.21 | $38.75 | 189,642 | — | — |
| 2007-12-21 | $25.11 | $38.59 | 452,735 | — | — |
| 2007-12-20 | $24.30 | $37.34 | 288,774 | — | — |
| 2007-12-19 | $24.16 | $37.12 | 352,706 | — | — |
| 2007-12-18 | $24.18 | $37.16 | 797,719 | — | — |
| 2007-12-17 | $23.83 | $36.62 | 259,142 | — | — |
| 2007-12-14 | $24.07 | $36.98 | 253,036 | — | — |
| 2007-12-13 | $24.53 | $37.70 | 679,732 | — | — |
| 2007-12-12 | $24.21 | $37.21 | 507,329 | — | — |
| 2007-12-11 | $24.60 | $37.81 | 432,263 | — | — |
| 2007-12-10 | $25.74 | $39.56 | 411,431 | — | — |
| 2007-12-07 | $25.25 | $38.80 | 377,309 | — | — |
| 2007-12-06 | $25.57 | $39.30 | 440,883 | — | — |
| 2007-12-05 | $25.11 | $38.59 | 402,451 | — | — |
| 2007-12-04 | $24.86 | $38.20 | 256,269 | — | — |
| 2007-12-03 | $25.06 | $38.51 | 271,354 | — | — |
| 2007-11-30 | $25.24 | $38.79 | 453,813 | — | — |
| 2007-11-29 | $24.78 | $38.08 | 546,838 | — | — |
| 2007-11-28 | $25.05 | $38.50 | 596,404 | — | — |
| 2007-11-27 | $24.19 | $37.18 | 600,894 | — | — |
| 2007-11-26 | $23.69 | $36.20 | 332,817 | — | — |
| 2007-11-23 | $24.44 | $37.34 | 189,508 | — | — |
| 2007-11-21 | $23.97 | $36.63 | 252,300 | — | — |
| 2007-11-20 | $23.88 | $36.49 | 293,218 | — | — |
| 2007-11-19 | $23.95 | $36.60 | 257,957 | — | — |
| 2007-11-16 | $24.53 | $37.49 | 336,211 | — | — |
| 2007-11-15 | $24.44 | $37.35 | 237,403 | — | — |
| 2007-11-14 | $25.08 | $38.33 | 402,398 | — | — |
| 2007-11-13 | $25.57 | $39.08 | 575,123 | — | — |
| 2007-11-12 | $24.72 | $37.77 | 364,307 | — | — |
| 2007-11-09 | $24.90 | $38.06 | 396,741 | — | — |
| 2007-11-08 | $24.43 | $37.34 | 503,845 | — | — |
| 2007-11-07 | $23.47 | $35.86 | 348,279 | — | — |
| 2007-11-06 | $24.35 | $37.21 | 400,889 | — | — |
| 2007-11-05 | $23.80 | $36.36 | 402,020 | — | — |
| 2007-11-02 | $23.93 | $36.57 | 765,196 | — | — |
| 2007-11-01 | $24.39 | $37.28 | 399,758 | — | — |
| 2007-10-31 | $25.02 | $38.23 | 213,078 | — | — |
| 2007-10-30 | $24.92 | $38.08 | 267,385 | — | — |
| 2007-10-29 | $24.97 | $38.15 | 354,879 | — | — |
| 2007-10-26 | $24.95 | $38.13 | 506,862 | — | — |
| 2007-10-25 | $24.21 | $37.00 | 402,398 | — | — |
| 2007-10-24 | $24.14 | $36.89 | 299,253 | — | — |
| 2007-10-23 | $24.11 | $36.85 | 152,926 | — | — |
| 2007-10-22 | $23.97 | $36.62 | 327,914 | — | — |
| 2007-10-19 | $23.92 | $36.55 | 241,552 | — | — |
| 2007-10-18 | $23.99 | $36.66 | 426,345 | — | — |
| 2007-10-17 | $24.16 | $36.92 | 580,026 | — | — |
| 2007-10-16 | $24.34 | $37.19 | 507,994 | — | — |
| 2007-10-15 | $24.55 | $37.52 | 370,341 | — | — |
| 2007-10-12 | $24.63 | $37.64 | 237,969 | — | — |
| 2007-10-11 | $25.05 | $38.28 | 190,451 | — | — |
| 2007-10-10 | $25.17 | $38.46 | 455,007 | — | — |
| 2007-10-09 | $25.18 | $38.49 | 133,693 | — | — |
| 2007-10-08 | $25.14 | $38.42 | 221,752 | — | — |
| 2007-10-05 | $25.36 | $38.75 | 207,233 | — | — |
| 2007-10-04 | $25.08 | $38.33 | 216,850 | — | — |
| 2007-10-03 | $25.02 | $38.23 | 323,766 | — | — |
| 2007-10-02 | $25.06 | $38.30 | 196,673 | — | — |
| 2007-10-01 | $24.78 | $37.86 | 220,244 | — | — |
| 2007-09-28 | $24.34 | $37.19 | 198,182 | — | — |
| 2007-09-27 | $24.35 | $37.21 | 86,551 | — | — |
| 2007-09-26 | $24.30 | $37.13 | 170,463 | — | — |
| 2007-09-25 | $24.10 | $36.83 | 108,613 | — | — |
| 2007-09-24 | $24.35 | $37.21 | 266,631 | — | — |
| 2007-09-21 | $24.59 | $37.57 | 225,901 | — | — |
| 2007-09-20 | $24.71 | $37.77 | 267,196 | — | — |
| 2007-09-19 | $25.14 | $38.42 | 238,157 | — | — |
| 2007-09-18 | $25.21 | $38.52 | 281,150 | — | — |
| 2007-09-17 | $24.28 | $37.10 | 138,030 | — | — |
| 2007-09-14 | $24.46 | $37.39 | 164,429 | — | — |
| 2007-09-13 | $24.16 | $36.92 | 119,362 | — | — |
| 2007-09-12 | $24.09 | $36.82 | 213,078 | — | — |
| 2007-09-11 | $24.17 | $36.93 | 234,009 | — | — |
| 2007-09-10 | $24.19 | $36.77 | 285,299 | — | — |
| 2007-09-07 | $24.34 | $36.99 | 171,971 | — | — |
| 2007-09-06 | $24.63 | $37.43 | 192,902 | — | — |
| 2007-09-05 | $24.26 | $36.87 | 282,659 | — | — |
| 2007-09-04 | $24.84 | $37.75 | 182,154 | — | — |
| 2007-08-31 | $24.77 | $37.64 | 309,812 | — | — |
| 2007-08-30 | $24.51 | $37.24 | 146,704 | — | — |
| 2007-08-29 | $24.77 | $37.65 | 193,468 | — | — |
| 2007-08-28 | $24.34 | $36.99 | 207,044 | — | — |
| 2007-08-27 | $24.79 | $37.67 | 132,373 | — | — |
| 2007-08-24 | $25.18 | $38.28 | 148,589 | — | — |
| 2007-08-23 | $25.11 | $38.16 | 224,581 | — | — |
| 2007-08-22 | $25.56 | $38.85 | 361,290 | — | — |
| 2007-08-21 | $25.15 | $38.23 | 234,952 | — | — |
| 2007-08-20 | $24.79 | $37.68 | 308,492 | — | — |
| 2007-08-17 | $25.33 | $38.49 | 724,466 | — | — |
| 2007-08-16 | $24.95 | $37.92 | 741,060 | — | — |
| 2007-08-15 | $24.00 | $36.48 | 357,331 | — | — |
| 2007-08-14 | $23.84 | $36.24 | 564,752 | — | — |
| 2007-08-13 | $23.99 | $36.46 | 572,860 | — | — |
| 2007-08-10 | $23.49 | $35.70 | 629,618 | — | — |
| 2007-08-09 | $23.88 | $36.29 | 826,291 | — | — |
| 2007-08-08 | $24.67 | $37.49 | 721,261 | — | — |
| 2007-08-07 | $24.20 | $36.78 | 757,465 | — | — |
| 2007-08-06 | $23.94 | $36.39 | 384,861 | — | — |
| 2007-08-03 | $23.06 | $35.05 | 396,741 | — | — |
| 2007-08-02 | $23.69 | $36.01 | 286,996 | — | — |
| 2007-08-01 | $23.68 | $35.99 | 364,307 | — | — |
| 2007-07-31 | $23.57 | $35.83 | 396,552 | — | — |
| 2007-07-30 | $23.83 | $36.21 | 343,754 | — | — |
| 2007-07-27 | $23.67 | $35.98 | 428,231 | — | — |
| 2007-07-26 | $23.63 | $35.91 | 454,064 | — | — |
| 2007-07-25 | $24.01 | $36.50 | 295,104 | — | — |
| 2007-07-24 | $23.79 | $36.16 | 364,119 | — | — |
| 2007-07-23 | $24.26 | $36.87 | 259,842 | — | — |
| 2007-07-20 | $24.25 | $36.86 | 303,778 | — | — |
| 2007-07-19 | $24.45 | $37.16 | 279,453 | — | — |
| 2007-07-18 | $24.51 | $37.25 | 363,930 | — | — |
| 2007-07-17 | $24.88 | $37.81 | 393,346 | — | — |
| 2007-07-16 | $25.00 | $37.99 | 1,093,865 | — | — |
| 2007-07-13 | $24.20 | $36.79 | 236,272 | — | — |
| 2007-07-12 | $24.11 | $36.64 | 489,515 | — | — |
| 2007-07-11 | $23.56 | $35.81 | 178,571 | — | — |
| 2007-07-10 | $23.56 | $35.81 | 291,144 | — | — |
| 2007-07-09 | $23.93 | $36.37 | 226,089 | — | — |
| 2007-07-06 | $24.07 | $36.58 | 171,594 | — | — |
| 2007-07-05 | $24.02 | $36.50 | 195,542 | — | — |
| 2007-07-03 | $24.26 | $36.87 | 121,059 | — | — |
| 2007-07-02 | $24.18 | $36.75 | 240,232 | — | — |
| 2007-06-29 | $24.02 | $36.51 | 463,681 | — | — |
| 2007-06-28 | $23.94 | $36.38 | 462,738 | — | — |
| 2007-06-27 | $24.21 | $36.79 | 389,764 | — | — |
| 2007-06-26 | $24.08 | $36.60 | 210,438 | — | — |
| 2007-06-25 | $23.85 | $36.25 | 202,142 | — | — |
| 2007-06-22 | $23.92 | $36.35 | 602,465 | — | — |
| 2007-06-21 | $24.26 | $36.87 | 233,820 | — | — |
| 2007-06-20 | $24.38 | $37.06 | 287,373 | — | — |
| 2007-06-19 | $24.64 | $37.45 | 231,935 | — | — |
| 2007-06-18 | $24.66 | $37.48 | 220,998 | — | — |
| 2007-06-15 | $24.68 | $37.51 | 233,066 | — | — |
| 2007-06-14 | $24.60 | $37.39 | 225,524 | — | — |
| 2007-06-13 | $24.77 | $37.65 | 201,953 | — | — |
| 2007-06-12 | $24.39 | $37.07 | 247,209 | — | — |
| 2007-06-11 | $24.67 | $37.49 | 143,875 | — | — |
| 2007-06-08 | $24.52 | $37.27 | 208,741 | — | — |
| 2007-06-07 | $24.29 | $36.91 | 238,912 | — | — |
| 2007-06-06 | $24.67 | $37.49 | 140,481 | — | — |
| 2007-06-05 | $24.82 | $37.72 | 187,811 | — | — |
| 2007-06-04 | $25.20 | $38.09 | 143,686 | — | — |
| 2007-06-01 | $25.16 | $38.03 | 161,412 | — | — |
| 2007-05-31 | $25.03 | $37.84 | 291,333 | — | — |
| 2007-05-30 | $25.03 | $37.84 | 276,625 | — | — |
| 2007-05-29 | $25.00 | $37.79 | 183,285 | — | — |
| 2007-05-25 | $24.99 | $37.78 | 99,939 | — | — |
| 2007-05-24 | $24.94 | $37.71 | 316,223 | — | — |
| 2007-05-23 | $25.09 | $37.94 | 195,730 | — | — |
| 2007-05-22 | $25.20 | $38.09 | 193,468 | — | — |
| 2007-05-21 | $25.03 | $37.83 | 307,738 | — | — |
| 2007-05-18 | $25.10 | $37.95 | 177,628 | — | — |
| 2007-05-17 | $25.15 | $38.03 | 201,576 | — | — |
| 2007-05-16 | $25.22 | $38.13 | 167,446 | — | — |
| 2007-05-15 | $25.16 | $38.03 | 187,434 | — | — |
| 2007-05-14 | $25.28 | $38.21 | 161,600 | — | — |
| 2007-05-11 | $25.38 | $38.37 | 359,970 | — | — |
| 2007-05-10 | $25.33 | $38.30 | 347,337 | — | — |
| 2007-05-09 | $25.58 | $38.67 | 284,356 | — | — |
| 2007-05-08 | $25.48 | $38.52 | 554,569 | — | — |
| 2007-05-07 | $25.59 | $38.68 | 360,913 | — | — |
| 2007-05-04 | $25.72 | $38.88 | 161,412 | — | — |
| 2007-05-03 | $25.61 | $38.72 | 190,639 | — | — |
| 2007-05-02 | $25.42 | $38.43 | 273,231 | — | — |
| 2007-05-01 | $25.23 | $38.15 | 322,635 | — | — |
| 2007-04-30 | $25.11 | $37.95 | 306,229 | — | — |
| 2007-04-27 | $25.32 | $38.28 | 209,118 | — | — |
| 2007-04-26 | $25.29 | $38.23 | 397,872 | — | — |
| 2007-04-25 | $25.28 | $38.22 | 264,745 | — | — |
| 2007-04-24 | $25.13 | $37.99 | 283,225 | — | — |
| 2007-04-23 | $25.14 | $38.00 | 243,060 | — | — |
| 2007-04-20 | $25.25 | $38.17 | 337,531 | — | — |
| 2007-04-19 | $25.24 | $38.16 | 283,413 | — | — |
| 2007-04-18 | $25.23 | $38.15 | 447,087 | — | — |
| 2007-04-17 | $25.30 | $38.24 | 247,774 | — | — |
| 2007-04-16 | $25.23 | $38.15 | 281,716 | — | — |
| 2007-04-13 | $25.11 | $37.96 | 275,305 | — | — |
| 2007-04-12 | $25.26 | $38.19 | 656,017 | — | — |
| 2007-04-11 | $25.40 | $38.40 | 403,717 | — | — |
| 2007-04-10 | $25.50 | $38.56 | 97,488 | — | — |
| 2007-04-09 | $25.55 | $38.62 | 187,811 | — | — |
| 2007-04-05 | $25.57 | $38.65 | 154,623 | — | — |
| 2007-04-04 | $25.50 | $38.55 | 229,106 | — | — |
| 2007-04-03 | $25.70 | $38.85 | 342,245 | — | — |
| 2007-04-02 | $25.53 | $38.60 | 189,508 | — | — |
| 2007-03-30 | $25.62 | $38.73 | 149,343 | — | — |
| 2007-03-29 | $25.74 | $38.92 | 193,656 | — | — |
| 2007-03-28 | $25.64 | $38.76 | 193,468 | — | — |
| 2007-03-27 | $25.79 | $38.99 | 83,911 | — | — |
| 2007-03-26 | $26.07 | $39.41 | 115,213 | — | — |
| 2007-03-23 | $26.04 | $39.37 | 128,790 | — | — |
| 2007-03-22 | $26.07 | $39.41 | 293,218 | — | — |
| 2007-03-21 | $26.34 | $39.81 | 366,947 | — | — |
| 2007-03-20 | $25.70 | $38.86 | 246,643 | — | — |
| 2007-03-19 | $25.64 | $38.76 | 204,027 | — | — |
| 2007-03-16 | $25.43 | $38.45 | 183,662 | — | — |
| 2007-03-15 | $25.60 | $38.70 | 207,610 | — | — |
| 2007-03-14 | $25.32 | $38.28 | 289,447 | — | — |
| 2007-03-13 | $25.37 | $38.35 | 263,425 | — | — |
| 2007-03-12 | $26.08 | $39.42 | 121,059 | — | — |
| 2007-03-09 | $26.19 | $39.59 | 256,825 | — | — |
| 2007-03-08 | $26.09 | $39.45 | 314,338 | — | — |
| 2007-03-07 | $25.73 | $38.89 | 150,098 | — | — |
| 2007-03-06 | $26.02 | $39.13 | 357,519 | — | — |
| 2007-03-05 | $25.80 | $38.81 | 244,192 | — | — |
| 2007-03-02 | $26.10 | $39.26 | 142,555 | — | — |
| 2007-03-01 | $26.18 | $39.37 | 238,723 | — | — |
| 2007-02-28 | $26.22 | $39.44 | 478,012 | — | — |
| 2007-02-27 | $26.28 | $39.52 | 335,080 | — | — |
| 2007-02-26 | $26.52 | $39.89 | 381,655 | — | — |
| 2007-02-23 | $26.71 | $40.17 | 198,936 | — | — |
| 2007-02-22 | $26.90 | $40.46 | 181,022 | — | — |
| 2007-02-21 | $26.86 | $40.40 | 152,738 | — | — |
| 2007-02-20 | $26.87 | $40.42 | 130,487 | — | — |
| 2007-02-16 | $26.82 | $40.35 | 142,178 | — | — |
| 2007-02-15 | $26.74 | $40.22 | 293,596 | — | — |
| 2007-02-14 | $26.81 | $40.33 | 218,170 | — | — |
| 2007-02-13 | $26.70 | $40.15 | 164,617 | — | — |
| 2007-02-12 | $26.55 | $39.94 | 283,413 | — | — |
| 2007-02-09 | $26.63 | $40.05 | 161,034 | — | — |
| 2007-02-08 | $26.66 | $40.10 | 193,090 | — | — |
| 2007-02-07 | $26.68 | $40.13 | 356,388 | — | — |
| 2007-02-06 | $26.63 | $40.05 | 303,212 | — | — |
| 2007-02-05 | $26.55 | $39.93 | 643,195 | — | — |
| 2007-02-02 | $26.34 | $39.61 | 338,097 | — | — |
| 2007-02-01 | $26.12 | $39.29 | 230,238 | — | — |
| 2007-01-31 | $26.05 | $39.18 | 385,238 | — | — |
| 2007-01-30 | $25.98 | $39.08 | 160,092 | — | — |
| 2007-01-29 | $25.94 | $39.02 | 333,760 | — | — |
| 2007-01-26 | $25.83 | $38.85 | 139,727 | — | — |
| 2007-01-25 | $25.80 | $38.81 | 190,262 | — | — |
| 2007-01-24 | $25.88 | $38.93 | 530,433 | — | — |
| 2007-01-23 | $25.78 | $38.77 | 264,934 | — | — |
| 2007-01-22 | $25.79 | $38.80 | 279,453 | — | — |
| 2007-01-19 | $25.87 | $38.91 | 223,449 | — | — |
| 2007-01-18 | $25.68 | $38.62 | 548,347 | — | — |
| 2007-01-17 | $25.61 | $38.52 | 639,801 | — | — |
| 2007-01-16 | $25.48 | $38.33 | 487,063 | — | — |
| 2007-01-12 | $25.30 | $38.05 | 160,846 | — | — |
| 2007-01-11 | $25.43 | $38.25 | 111,065 | — | — |
| 2007-01-10 | $25.37 | $38.15 | 98,808 | — | — |
| 2007-01-09 | $25.29 | $38.03 | 115,213 | — | — |
| 2007-01-08 | $25.36 | $38.14 | 225,712 | — | — |
| 2007-01-05 | $25.41 | $38.22 | 247,397 | — | — |
| 2007-01-04 | $25.64 | $38.56 | 471,601 | — | — |
| 2007-01-03 | $25.63 | $38.55 | 500,640 | — | — |