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 | $25.65 | $30.44 | 880,900 | — | — |
| 2007-12-28 | $26.03 | $30.89 | 261,400 | — | — |
| 2007-12-27 | $25.89 | $30.73 | 648,000 | — | — |
| 2007-12-26 | $26.17 | $31.06 | 374,900 | — | — |
| 2007-12-24 | $26.37 | $31.30 | 256,400 | — | — |
| 2007-12-21 | $26.12 | $31.00 | 658,000 | — | — |
| 2007-12-20 | $25.44 | $30.19 | 1,021,200 | — | — |
| 2007-12-19 | $25.30 | $30.03 | 878,200 | — | — |
| 2007-12-18 | $25.67 | $30.47 | 972,300 | — | — |
| 2007-12-17 | $25.92 | $30.76 | 897,400 | — | — |
| 2007-12-14 | $26.34 | $31.26 | 841,000 | — | — |
| 2007-12-13 | $26.54 | $31.50 | 741,200 | — | — |
| 2007-12-12 | $26.57 | $31.54 | 736,300 | — | — |
| 2007-12-11 | $26.39 | $31.32 | 464,800 | — | — |
| 2007-12-10 | $26.87 | $31.89 | 1,098,400 | — | — |
| 2007-12-07 | $26.50 | $31.45 | 661,800 | — | — |
| 2007-12-06 | $26.84 | $31.86 | 862,100 | — | — |
| 2007-12-05 | $26.04 | $30.91 | 576,000 | — | — |
| 2007-12-04 | $25.81 | $30.63 | 818,800 | — | — |
| 2007-12-03 | $25.65 | $30.44 | 915,700 | — | — |
| 2007-11-30 | $25.66 | $30.46 | 1,283,400 | — | — |
| 2007-11-29 | $25.68 | $30.48 | 1,382,500 | — | — |
| 2007-11-28 | $25.80 | $30.62 | 1,602,800 | — | — |
| 2007-11-27 | $24.61 | $29.21 | 1,210,300 | — | — |
| 2007-11-26 | $24.37 | $28.92 | 1,540,000 | — | — |
| 2007-11-23 | $24.35 | $28.90 | 310,600 | — | — |
| 2007-11-21 | $23.97 | $28.45 | 874,600 | — | — |
| 2007-11-20 | $24.06 | $28.56 | 1,566,900 | — | — |
| 2007-11-19 | $23.90 | $28.37 | 1,331,600 | — | — |
| 2007-11-16 | $24.01 | $28.50 | 1,533,200 | — | — |
| 2007-11-15 | $23.97 | $28.45 | 1,195,900 | — | — |
| 2007-11-14 | $24.15 | $28.66 | 1,341,500 | — | — |
| 2007-11-13 | $23.86 | $28.32 | 1,067,400 | — | — |
| 2007-11-12 | $23.54 | $27.94 | 1,702,800 | — | — |
| 2007-11-09 | $23.87 | $28.33 | 1,125,600 | — | — |
| 2007-11-08 | $24.28 | $28.82 | 1,895,800 | — | — |
| 2007-11-07 | $23.69 | $28.12 | 1,505,800 | — | — |
| 2007-11-06 | $24.23 | $28.76 | 1,126,000 | — | — |
| 2007-11-05 | $24.07 | $28.57 | 1,201,700 | — | — |
| 2007-11-02 | $24.19 | $28.71 | 1,534,000 | — | — |
| 2007-11-01 | $24.30 | $28.84 | 1,057,100 | — | — |
| 2007-10-31 | $24.80 | $29.43 | 1,236,100 | — | — |
| 2007-10-30 | $24.34 | $28.89 | 825,000 | — | — |
| 2007-10-29 | $24.03 | $28.52 | 1,001,700 | — | — |
| 2007-10-26 | $23.82 | $28.27 | 1,339,700 | — | — |
| 2007-10-25 | $24.00 | $28.49 | 1,213,700 | — | — |
| 2007-10-24 | $24.38 | $28.94 | 1,509,300 | — | — |
| 2007-10-23 | $24.35 | $28.90 | 1,260,500 | — | — |
| 2007-10-22 | $24.44 | $29.01 | 1,273,300 | — | — |
| 2007-10-19 | $24.50 | $29.08 | 2,046,400 | — | — |
| 2007-10-18 | $24.74 | $29.36 | 2,398,100 | — | — |
| 2007-10-17 | $24.24 | $28.77 | 3,451,700 | — | — |
| 2007-10-16 | $22.66 | $26.89 | 2,902,400 | — | — |
| 2007-10-15 | $22.85 | $27.12 | 2,003,500 | — | — |
| 2007-10-12 | $23.04 | $27.35 | 1,647,700 | — | — |
| 2007-10-11 | $22.90 | $27.18 | 1,352,000 | — | — |
| 2007-10-10 | $23.32 | $27.68 | 1,927,400 | — | — |
| 2007-10-09 | $23.45 | $27.83 | 1,146,300 | — | — |
| 2007-10-08 | $23.61 | $28.02 | 779,600 | — | — |
| 2007-10-05 | $23.28 | $27.63 | 833,600 | — | — |
| 2007-10-04 | $23.08 | $27.39 | 574,900 | — | — |
| 2007-10-03 | $23.00 | $27.30 | 1,270,100 | — | — |
| 2007-10-02 | $22.96 | $27.25 | 740,900 | — | — |
| 2007-10-01 | $23.18 | $27.51 | 830,200 | — | — |
| 2007-09-28 | $22.76 | $27.01 | 1,712,200 | — | — |
| 2007-09-27 | $22.79 | $27.05 | 1,262,400 | — | — |
| 2007-09-26 | $22.63 | $26.86 | 1,122,000 | — | — |
| 2007-09-25 | $22.89 | $27.17 | 1,066,700 | — | — |
| 2007-09-24 | $23.01 | $27.31 | 1,060,200 | — | — |
| 2007-09-21 | $23.83 | $28.28 | 887,100 | — | — |
| 2007-09-20 | $23.72 | $28.15 | 1,244,200 | — | — |
| 2007-09-19 | $23.78 | $28.22 | 1,807,700 | — | — |
| 2007-09-18 | $23.08 | $27.39 | 2,190,500 | — | — |
| 2007-09-17 | $23.05 | $27.36 | 649,900 | — | — |
| 2007-09-14 | $23.27 | $27.62 | 654,800 | — | — |
| 2007-09-13 | $22.88 | $27.16 | 833,400 | — | — |
| 2007-09-12 | $22.77 | $27.03 | 1,213,000 | — | — |
| 2007-09-11 | $22.93 | $27.22 | 1,004,100 | — | — |
| 2007-09-10 | $23.00 | $27.30 | 1,388,300 | — | — |
| 2007-09-07 | $23.63 | $28.05 | 875,500 | — | — |
| 2007-09-06 | $23.73 | $28.16 | 590,700 | — | — |
| 2007-09-05 | $23.79 | $28.24 | 835,500 | — | — |
| 2007-09-04 | $24.24 | $28.77 | 807,700 | — | — |
| 2007-08-31 | $24.02 | $28.51 | 529,500 | — | — |
| 2007-08-30 | $23.60 | $28.01 | 562,400 | — | — |
| 2007-08-29 | $23.77 | $28.21 | 998,900 | — | — |
| 2007-08-28 | $23.67 | $28.09 | 1,030,900 | — | — |
| 2007-08-27 | $24.25 | $28.78 | 775,900 | — | — |
| 2007-08-24 | $24.42 | $28.98 | 487,500 | — | — |
| 2007-08-23 | $24.45 | $29.02 | 1,778,700 | — | — |
| 2007-08-22 | $24.20 | $28.72 | 904,300 | — | — |
| 2007-08-21 | $23.50 | $27.89 | 1,060,000 | — | — |
| 2007-08-20 | $23.36 | $27.73 | 1,044,300 | — | — |
| 2007-08-17 | $23.29 | $27.64 | 1,704,800 | — | — |
| 2007-08-16 | $22.60 | $26.82 | 2,476,700 | — | — |
| 2007-08-15 | $22.42 | $26.61 | 1,480,800 | — | — |
| 2007-08-14 | $23.20 | $27.54 | 1,818,900 | — | — |
| 2007-08-13 | $23.31 | $27.67 | 2,014,100 | — | — |
| 2007-08-10 | $23.39 | $27.76 | 3,542,400 | — | — |
| 2007-08-09 | $21.74 | $25.80 | 4,679,200 | — | — |
| 2007-08-08 | $22.90 | $27.18 | 3,328,000 | — | — |
| 2007-08-07 | $22.87 | $27.14 | 2,567,000 | — | — |
| 2007-08-06 | $23.61 | $28.02 | 1,839,600 | — | — |
| 2007-08-03 | $23.71 | $28.14 | 2,136,000 | — | — |
| 2007-08-02 | $24.60 | $29.20 | 1,550,200 | — | — |
| 2007-08-01 | $24.49 | $29.07 | 1,486,400 | — | — |
| 2007-07-31 | $24.56 | $29.15 | 1,434,900 | — | — |
| 2007-07-30 | $24.42 | $28.98 | 3,531,000 | — | — |
| 2007-07-27 | $24.74 | $29.36 | 2,000,500 | — | — |
| 2007-07-26 | $25.37 | $30.11 | 2,209,900 | — | — |
| 2007-07-25 | $25.99 | $30.85 | 1,485,800 | — | — |
| 2007-07-24 | $26.34 | $31.26 | 930,900 | — | — |
| 2007-07-23 | $26.79 | $31.80 | 1,113,400 | — | — |
| 2007-07-20 | $26.92 | $31.95 | 1,289,100 | — | — |
| 2007-07-19 | $27.18 | $32.26 | 2,532,700 | — | — |
| 2007-07-18 | $26.34 | $31.26 | 3,775,600 | — | — |
| 2007-07-17 | $25.81 | $30.63 | 1,986,600 | — | — |
| 2007-07-16 | $25.51 | $30.28 | 1,215,500 | — | — |
| 2007-07-13 | $26.33 | $31.25 | 621,200 | — | — |
| 2007-07-12 | $26.14 | $31.03 | 819,400 | — | — |
| 2007-07-11 | $25.77 | $30.59 | 636,600 | — | — |
| 2007-07-10 | $25.45 | $30.21 | 810,700 | — | — |
| 2007-07-09 | $25.79 | $30.61 | 765,200 | — | — |
| 2007-07-06 | $25.88 | $30.72 | 975,500 | — | — |
| 2007-07-05 | $25.52 | $30.29 | 591,900 | — | — |
| 2007-07-03 | $25.62 | $30.41 | 321,600 | — | — |
| 2007-07-02 | $25.56 | $30.34 | 975,000 | — | — |
| 2007-06-29 | $24.97 | $29.64 | 581,600 | — | — |
| 2007-06-28 | $24.77 | $29.40 | 402,900 | — | — |
| 2007-06-27 | $24.77 | $29.40 | 734,500 | — | — |
| 2007-06-26 | $24.72 | $29.34 | 1,065,000 | — | — |
| 2007-06-25 | $24.73 | $29.35 | 989,700 | — | — |
| 2007-06-22 | $24.88 | $29.53 | 914,200 | — | — |
| 2007-06-21 | $25.05 | $29.73 | 491,300 | — | — |
| 2007-06-20 | $24.81 | $29.45 | 703,900 | — | — |
| 2007-06-19 | $25.20 | $29.91 | 611,300 | — | — |
| 2007-06-18 | $25.31 | $30.04 | 474,400 | — | — |
| 2007-06-15 | $25.44 | $30.19 | 956,800 | — | — |
| 2007-06-14 | $25.40 | $30.15 | 2,050,500 | — | — |
| 2007-06-13 | $24.36 | $28.91 | 957,600 | — | — |
| 2007-06-12 | $24.48 | $29.06 | 930,200 | — | — |
| 2007-06-11 | $24.52 | $29.10 | 856,800 | — | — |
| 2007-06-08 | $24.71 | $29.33 | 826,900 | — | — |
| 2007-06-07 | $24.46 | $29.03 | 1,247,400 | — | — |
| 2007-06-06 | $24.99 | $29.66 | 940,900 | — | — |
| 2007-06-05 | $25.35 | $30.09 | 1,032,700 | — | — |
| 2007-06-04 | $25.14 | $29.84 | 1,450,900 | — | — |
| 2007-06-01 | $25.25 | $29.97 | 1,637,700 | — | — |
| 2007-05-31 | $24.93 | $29.59 | 2,864,400 | — | — |
| 2007-05-30 | $25.20 | $29.91 | 765,000 | — | — |
| 2007-05-29 | $24.98 | $29.65 | 577,700 | — | — |
| 2007-05-25 | $24.61 | $29.21 | 596,000 | — | — |
| 2007-05-24 | $24.26 | $28.79 | 854,700 | — | — |
| 2007-05-23 | $24.47 | $29.04 | 494,900 | — | — |
| 2007-05-22 | $24.74 | $29.36 | 611,600 | — | — |
| 2007-05-21 | $24.81 | $29.45 | 515,600 | — | — |
| 2007-05-18 | $24.67 | $29.28 | 561,000 | — | — |
| 2007-05-17 | $24.43 | $29.00 | 794,900 | — | — |
| 2007-05-16 | $24.18 | $28.70 | 830,700 | — | — |
| 2007-05-15 | $24.08 | $28.58 | 847,200 | — | — |
| 2007-05-14 | $24.43 | $29.00 | 772,800 | — | — |
| 2007-05-11 | $24.75 | $29.38 | 414,500 | — | — |
| 2007-05-10 | $24.45 | $29.02 | 530,300 | — | — |
| 2007-05-09 | $24.74 | $29.36 | 636,200 | — | — |
| 2007-05-08 | $24.67 | $29.28 | 718,200 | — | — |
| 2007-05-07 | $24.92 | $29.58 | 641,400 | — | — |
| 2007-05-04 | $24.67 | $29.28 | 804,100 | — | — |
| 2007-05-03 | $24.86 | $29.51 | 1,441,900 | — | — |
| 2007-05-02 | $24.62 | $29.22 | 698,600 | — | — |
| 2007-05-01 | $24.37 | $28.92 | 1,095,100 | — | — |
| 2007-04-30 | $24.17 | $28.69 | 819,400 | — | — |
| 2007-04-27 | $24.54 | $29.13 | 762,000 | — | — |
| 2007-04-26 | $24.64 | $29.24 | 1,289,700 | — | — |
| 2007-04-25 | $24.23 | $28.76 | 865,700 | — | — |
| 2007-04-24 | $24.26 | $28.79 | 1,583,200 | — | — |
| 2007-04-23 | $24.04 | $28.53 | 1,502,000 | — | — |
| 2007-04-20 | $24.39 | $28.95 | 1,607,500 | — | — |
| 2007-04-19 | $24.20 | $28.72 | 2,407,700 | — | — |
| 2007-04-18 | $24.22 | $28.75 | 5,458,700 | — | — |
| 2007-04-17 | $25.50 | $30.27 | 2,104,100 | — | — |
| 2007-04-16 | $25.44 | $30.19 | 1,461,500 | — | — |
| 2007-04-13 | $25.68 | $30.48 | 1,017,800 | — | — |
| 2007-04-12 | $25.48 | $30.24 | 880,700 | — | — |
| 2007-04-11 | $25.46 | $30.22 | 1,343,300 | — | — |
| 2007-04-10 | $25.88 | $30.72 | 1,995,000 | — | — |
| 2007-04-09 | $25.24 | $29.96 | 1,338,500 | — | — |
| 2007-04-05 | $24.99 | $29.66 | 1,278,300 | — | — |
| 2007-04-04 | $25.46 | $30.22 | 1,485,600 | — | — |
| 2007-04-03 | $24.95 | $29.61 | 1,167,800 | — | — |
| 2007-04-02 | $24.92 | $29.58 | 1,336,600 | — | — |
| 2007-03-30 | $24.46 | $29.03 | 930,700 | — | — |
| 2007-03-29 | $24.29 | $28.83 | 1,170,500 | — | — |
| 2007-03-28 | $24.47 | $29.04 | 867,400 | — | — |
| 2007-03-27 | $24.76 | $29.39 | 914,700 | — | — |
| 2007-03-26 | $24.70 | $29.32 | 1,224,600 | — | — |
| 2007-03-23 | $24.54 | $29.13 | 969,600 | — | — |
| 2007-03-22 | $24.75 | $29.38 | 1,049,300 | — | — |
| 2007-03-21 | $24.64 | $29.24 | 1,004,000 | — | — |
| 2007-03-20 | $24.28 | $28.82 | 1,314,000 | — | — |
| 2007-03-19 | $23.88 | $28.34 | 657,100 | — | — |
| 2007-03-16 | $23.86 | $28.32 | 836,000 | — | — |
| 2007-03-15 | $23.84 | $28.30 | 970,000 | — | — |
| 2007-03-14 | $23.60 | $28.01 | 954,200 | — | — |
| 2007-03-13 | $23.31 | $27.67 | 1,168,100 | — | — |
| 2007-03-12 | $23.77 | $28.21 | 795,400 | — | — |
| 2007-03-09 | $23.57 | $27.97 | 967,600 | — | — |
| 2007-03-08 | $23.41 | $27.79 | 781,800 | — | — |
| 2007-03-07 | $23.32 | $27.68 | 761,800 | — | — |
| 2007-03-06 | $23.10 | $27.42 | 1,296,200 | — | — |
| 2007-03-05 | $22.70 | $26.94 | 1,080,900 | — | — |
| 2007-03-02 | $22.78 | $27.04 | 1,174,400 | — | — |
| 2007-03-01 | $22.80 | $27.06 | 1,506,000 | — | — |
| 2007-02-28 | $22.79 | $27.05 | 1,820,500 | — | — |
| 2007-02-27 | $22.46 | $26.66 | 1,167,300 | — | — |
| 2007-02-26 | $23.25 | $27.60 | 1,055,600 | — | — |
| 2007-02-23 | $23.31 | $27.67 | 1,694,700 | — | — |
| 2007-02-22 | $23.17 | $27.50 | 1,401,900 | — | — |
| 2007-02-21 | $23.40 | $27.77 | 1,210,300 | — | — |
| 2007-02-20 | $23.45 | $27.83 | 1,165,800 | — | — |
| 2007-02-16 | $23.52 | $27.92 | 880,700 | — | — |
| 2007-02-15 | $23.62 | $28.03 | 799,600 | — | — |
| 2007-02-14 | $23.39 | $27.76 | 907,900 | — | — |
| 2007-02-13 | $23.14 | $27.46 | 939,400 | — | — |
| 2007-02-12 | $22.66 | $26.89 | 867,600 | — | — |
| 2007-02-09 | $22.63 | $26.86 | 665,400 | — | — |
| 2007-02-08 | $22.63 | $26.86 | 1,169,900 | — | — |
| 2007-02-07 | $22.54 | $26.75 | 1,196,800 | — | — |
| 2007-02-06 | $22.72 | $26.97 | 918,200 | — | — |
| 2007-02-05 | $22.43 | $26.62 | 887,300 | — | — |
| 2007-02-02 | $22.34 | $26.52 | 1,538,600 | — | — |
| 2007-02-01 | $21.92 | $26.02 | 3,122,900 | — | — |
| 2007-01-31 | $22.07 | $26.19 | 1,377,500 | — | — |
| 2007-01-30 | $22.44 | $26.63 | 576,800 | — | — |
| 2007-01-29 | $22.44 | $26.63 | 1,502,600 | — | — |
| 2007-01-26 | $21.73 | $25.79 | 912,400 | — | — |
| 2007-01-25 | $21.98 | $26.09 | 879,400 | — | — |
| 2007-01-24 | $22.11 | $26.24 | 477,300 | — | — |
| 2007-01-23 | $22.20 | $26.35 | 815,700 | — | — |
| 2007-01-22 | $21.78 | $25.85 | 812,400 | — | — |
| 2007-01-19 | $21.99 | $26.10 | 1,064,900 | — | — |
| 2007-01-18 | $21.94 | $26.04 | 1,260,200 | — | — |
| 2007-01-17 | $21.55 | $25.58 | 1,140,900 | — | — |
| 2007-01-16 | $21.64 | $25.68 | 360,900 | — | — |
| 2007-01-12 | $21.62 | $25.66 | 447,900 | — | — |
| 2007-01-11 | $21.50 | $25.52 | 635,400 | — | — |
| 2007-01-10 | $21.38 | $25.38 | 292,200 | — | — |
| 2007-01-09 | $21.47 | $25.48 | 534,000 | — | — |
| 2007-01-08 | $21.16 | $25.11 | 435,800 | — | — |
| 2007-01-05 | $21.14 | $25.09 | 426,300 | — | — |
| 2007-01-04 | $21.18 | $25.14 | 613,200 | — | — |
| 2007-01-03 | $21.10 | $25.04 | 836,200 | — | — |