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
- 2005-11-14 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 | $27.66 | $27.66 | 45,400 | — | — |
| 2007-12-28 | $27.65 | $27.65 | 54,100 | — | — |
| 2007-12-27 | $27.54 | $27.54 | 40,600 | — | — |
| 2007-12-26 | $27.86 | $27.86 | 40,600 | — | — |
| 2007-12-24 | $28.57 | $28.57 | 48,300 | — | — |
| 2007-12-21 | $27.42 | $27.42 | 109,100 | — | — |
| 2007-12-20 | $27.54 | $27.54 | 50,200 | — | — |
| 2007-12-19 | $27.43 | $27.43 | 80,800 | — | — |
| 2007-12-18 | $27.15 | $27.15 | 66,800 | — | — |
| 2007-12-17 | $26.92 | $26.92 | 106,100 | — | — |
| 2007-12-14 | $27.70 | $27.70 | 87,700 | — | — |
| 2007-12-13 | $27.40 | $27.40 | 117,800 | — | — |
| 2007-12-12 | $27.02 | $27.02 | 153,500 | — | — |
| 2007-12-11 | $27.35 | $27.35 | 109,600 | — | — |
| 2007-12-10 | $27.40 | $27.40 | 94,100 | — | — |
| 2007-12-07 | $27.33 | $27.33 | 96,500 | — | — |
| 2007-12-06 | $26.85 | $26.85 | 234,300 | — | — |
| 2007-12-05 | $27.09 | $27.09 | 134,200 | — | — |
| 2007-12-04 | $27.51 | $27.51 | 152,300 | — | — |
| 2007-12-03 | $27.00 | $27.00 | 81,200 | — | — |
| 2007-11-30 | $27.26 | $27.26 | 171,400 | — | — |
| 2007-11-29 | $27.14 | $27.14 | 152,200 | — | — |
| 2007-11-28 | $27.42 | $27.42 | 87,100 | — | — |
| 2007-11-27 | $26.45 | $26.45 | 97,900 | — | — |
| 2007-11-26 | $25.83 | $25.83 | 96,400 | — | — |
| 2007-11-23 | $26.40 | $26.40 | 30,000 | — | — |
| 2007-11-21 | $26.01 | $26.01 | 107,800 | — | — |
| 2007-11-20 | $26.60 | $26.60 | 182,400 | — | — |
| 2007-11-19 | $27.05 | $27.05 | 188,600 | — | — |
| 2007-11-16 | $26.59 | $26.59 | 92,500 | — | — |
| 2007-11-15 | $26.15 | $26.15 | 137,400 | — | — |
| 2007-11-14 | $26.59 | $26.59 | 152,700 | — | — |
| 2007-11-13 | $27.14 | $27.14 | 181,000 | — | — |
| 2007-11-12 | $25.08 | $25.08 | 252,800 | — | — |
| 2007-11-09 | $25.37 | $25.37 | 255,200 | — | — |
| 2007-11-08 | $23.90 | $23.90 | 977,800 | — | — |
| 2007-11-07 | $24.00 | $24.00 | 209,000 | — | — |
| 2007-11-06 | $24.59 | $24.59 | 197,400 | — | — |
| 2007-11-05 | $24.96 | $24.96 | 88,400 | — | — |
| 2007-11-02 | $25.20 | $25.20 | 85,800 | — | — |
| 2007-11-01 | $25.20 | $25.20 | 151,500 | — | — |
| 2007-10-31 | $25.42 | $25.42 | 256,100 | — | — |
| 2007-10-30 | $25.36 | $25.36 | 114,900 | — | — |
| 2007-10-29 | $25.20 | $25.20 | 97,600 | — | — |
| 2007-10-26 | $25.41 | $25.41 | 96,200 | — | — |
| 2007-10-25 | $25.41 | $25.41 | 61,000 | — | — |
| 2007-10-24 | $25.50 | $25.50 | 75,200 | — | — |
| 2007-10-23 | $25.28 | $25.28 | 99,700 | — | — |
| 2007-10-22 | $25.29 | $25.29 | 150,400 | — | — |
| 2007-10-19 | $25.46 | $25.46 | 222,100 | — | — |
| 2007-10-18 | $25.45 | $25.45 | 243,100 | — | — |
| 2007-10-17 | $26.50 | $26.50 | 152,500 | — | — |
| 2007-10-16 | $26.66 | $26.66 | 153,100 | — | — |
| 2007-10-15 | $27.10 | $27.10 | 233,600 | — | — |
| 2007-10-12 | $26.94 | $26.94 | 287,800 | — | — |
| 2007-10-11 | $27.06 | $27.06 | 97,600 | — | — |
| 2007-10-10 | $26.70 | $26.70 | 70,400 | — | — |
| 2007-10-09 | $26.45 | $26.45 | 127,700 | — | — |
| 2007-10-08 | $26.31 | $26.31 | 75,500 | — | — |
| 2007-10-05 | $26.48 | $26.48 | 193,200 | — | — |
| 2007-10-04 | $25.81 | $25.81 | 382,500 | — | — |
| 2007-10-03 | $25.78 | $25.78 | 212,500 | — | — |
| 2007-10-02 | $25.63 | $25.63 | 227,700 | — | — |
| 2007-10-01 | $25.39 | $25.39 | 235,000 | — | — |
| 2007-09-28 | $25.50 | $25.50 | 645,300 | — | — |
| 2007-09-27 | $26.22 | $26.22 | 668,300 | — | — |
| 2007-09-26 | $24.74 | $24.74 | 201,000 | — | — |
| 2007-09-25 | $24.85 | $24.85 | 212,100 | — | — |
| 2007-09-24 | $24.65 | $24.65 | 377,600 | — | — |
| 2007-09-21 | $25.02 | $25.02 | 295,200 | — | — |
| 2007-09-20 | $25.40 | $25.40 | 146,800 | — | — |
| 2007-09-19 | $25.29 | $25.29 | 418,800 | — | — |
| 2007-09-18 | $25.08 | $25.08 | 364,100 | — | — |
| 2007-09-17 | $25.07 | $25.07 | 789,300 | — | — |
| 2007-09-14 | $25.21 | $25.21 | 511,300 | — | — |
| 2007-09-13 | $25.17 | $25.17 | 172,000 | — | — |
| 2007-09-12 | $25.53 | $25.53 | 149,300 | — | — |
| 2007-09-11 | $25.97 | $25.97 | 1,056,100 | — | — |
| 2007-09-10 | $25.95 | $25.95 | 631,800 | — | — |
| 2007-09-07 | $25.60 | $25.60 | 207,800 | — | — |
| 2007-09-06 | $25.23 | $25.23 | 484,900 | — | — |
| 2007-09-05 | $25.01 | $25.01 | 137,900 | — | — |
| 2007-09-04 | $25.51 | $25.51 | 79,400 | — | — |
| 2007-08-31 | $25.38 | $25.38 | 1,011,800 | — | — |
| 2007-08-30 | $24.42 | $24.42 | 575,000 | — | — |
| 2007-08-29 | $24.02 | $24.02 | 1,027,100 | — | — |
| 2007-08-28 | $23.53 | $23.53 | 1,584,600 | — | — |
| 2007-08-27 | $24.15 | $24.15 | 132,700 | — | — |
| 2007-08-24 | $24.30 | $24.30 | 411,900 | — | — |
| 2007-08-23 | $24.27 | $24.27 | 190,600 | — | — |
| 2007-08-22 | $24.27 | $24.27 | 189,100 | — | — |
| 2007-08-21 | $23.88 | $23.88 | 247,000 | — | — |
| 2007-08-20 | $23.94 | $23.94 | 208,300 | — | — |
| 2007-08-17 | $24.05 | $24.05 | 231,900 | — | — |
| 2007-08-16 | $23.50 | $23.50 | 429,500 | — | — |
| 2007-08-15 | $23.83 | $23.83 | 358,300 | — | — |
| 2007-08-14 | $24.87 | $24.87 | 138,600 | — | — |
| 2007-08-13 | $24.87 | $24.87 | 431,500 | — | — |
| 2007-08-10 | $25.09 | $25.09 | 374,300 | — | — |
| 2007-08-09 | $26.52 | $26.52 | 401,600 | — | — |
| 2007-08-08 | $25.69 | $25.69 | 347,500 | — | — |
| 2007-08-07 | $25.82 | $25.82 | 425,000 | — | — |
| 2007-08-06 | $26.05 | $26.05 | 175,900 | — | — |
| 2007-08-03 | $25.91 | $25.91 | 237,400 | — | — |
| 2007-08-02 | $26.71 | $26.71 | 189,000 | — | — |
| 2007-08-01 | $27.25 | $27.25 | 154,700 | — | — |
| 2007-07-31 | $27.45 | $27.45 | 431,200 | — | — |
| 2007-07-30 | $27.36 | $27.36 | 212,600 | — | — |
| 2007-07-27 | $27.85 | $27.85 | 185,800 | — | — |
| 2007-07-26 | $28.00 | $28.00 | 158,400 | — | — |
| 2007-07-25 | $28.24 | $28.24 | 150,100 | — | — |
| 2007-07-24 | $28.49 | $28.49 | 118,200 | — | — |
| 2007-07-23 | $28.38 | $28.38 | 108,400 | — | — |
| 2007-07-20 | $28.42 | $28.42 | 107,000 | — | — |
| 2007-07-19 | $28.57 | $28.57 | 209,000 | — | — |
| 2007-07-18 | $28.84 | $28.84 | 127,700 | — | — |
| 2007-07-17 | $28.54 | $28.54 | 27,600 | — | — |
| 2007-07-16 | $28.46 | $28.46 | 54,000 | — | — |
| 2007-07-13 | $28.35 | $28.35 | 177,200 | — | — |
| 2007-07-12 | $28.60 | $28.60 | 96,000 | — | — |
| 2007-07-11 | $28.10 | $28.10 | 77,900 | — | — |
| 2007-07-10 | $28.28 | $28.28 | 152,900 | — | — |
| 2007-07-09 | $28.32 | $28.32 | 183,500 | — | — |
| 2007-07-06 | $28.41 | $28.41 | 76,600 | — | — |
| 2007-07-05 | $28.04 | $28.04 | 115,000 | — | — |
| 2007-07-03 | $27.99 | $27.99 | 81,400 | — | — |
| 2007-07-02 | $28.38 | $28.38 | 343,800 | — | — |
| 2007-06-29 | $28.34 | $28.34 | 207,600 | — | — |
| 2007-06-28 | $28.37 | $28.37 | 183,500 | — | — |
| 2007-06-27 | $28.01 | $28.01 | 159,400 | — | — |
| 2007-06-26 | $28.33 | $28.33 | 182,300 | — | — |
| 2007-06-25 | $28.35 | $28.35 | 200,700 | — | — |
| 2007-06-22 | $27.96 | $27.96 | 204,700 | — | — |
| 2007-06-21 | $28.40 | $28.40 | 334,900 | — | — |
| 2007-06-20 | $28.84 | $28.84 | 249,600 | — | — |
| 2007-06-19 | $29.04 | $29.04 | 133,500 | — | — |
| 2007-06-18 | $29.08 | $29.08 | 188,900 | — | — |
| 2007-06-15 | $29.58 | $29.58 | 300,900 | — | — |
| 2007-06-14 | $28.91 | $28.91 | 268,600 | — | — |
| 2007-06-13 | $29.29 | $29.29 | 102,600 | — | — |
| 2007-06-12 | $29.18 | $29.18 | 105,500 | — | — |
| 2007-06-11 | $29.08 | $29.08 | 132,800 | — | — |
| 2007-06-08 | $29.45 | $29.45 | 239,600 | — | — |
| 2007-06-07 | $28.95 | $28.95 | 243,200 | — | — |
| 2007-06-06 | $29.04 | $29.04 | 270,100 | — | — |
| 2007-06-05 | $29.02 | $29.02 | 206,500 | — | — |
| 2007-06-04 | $29.06 | $29.06 | 273,200 | — | — |
| 2007-06-01 | $29.41 | $29.41 | 434,700 | — | — |
| 2007-05-31 | $29.06 | $29.06 | 238,700 | — | — |
| 2007-05-30 | $28.47 | $28.47 | 570,600 | — | — |
| 2007-05-29 | $28.70 | $28.70 | 230,700 | — | — |
| 2007-05-25 | $29.42 | $29.42 | 101,200 | — | — |
| 2007-05-24 | $29.50 | $29.50 | 149,400 | — | — |
| 2007-05-23 | $29.03 | $29.03 | 86,900 | — | — |
| 2007-05-22 | $29.33 | $29.33 | 80,600 | — | — |
| 2007-05-21 | $29.14 | $29.14 | 203,900 | — | — |
| 2007-05-18 | $29.00 | $29.00 | 320,000 | — | — |
| 2007-05-17 | $28.69 | $28.69 | 535,000 | — | — |
| 2007-05-16 | $28.79 | $28.79 | 163,000 | — | — |
| 2007-05-15 | $29.50 | $29.50 | 137,900 | — | — |
| 2007-05-14 | $29.40 | $29.40 | 221,600 | — | — |
| 2007-05-11 | $29.13 | $29.13 | 250,100 | — | — |
| 2007-05-10 | $29.00 | $29.00 | 451,100 | — | — |
| 2007-05-09 | $29.51 | $29.51 | 228,500 | — | — |
| 2007-05-08 | $29.53 | $29.53 | 502,200 | — | — |
| 2007-05-07 | $29.01 | $29.01 | 176,700 | — | — |
| 2007-05-04 | $28.78 | $28.78 | 135,300 | — | — |
| 2007-05-03 | $28.36 | $28.36 | 71,700 | — | — |
| 2007-05-02 | $28.32 | $28.32 | 195,300 | — | — |
| 2007-05-01 | $28.52 | $28.52 | 522,500 | — | — |
| 2007-04-30 | $28.55 | $28.55 | 344,200 | — | — |
| 2007-04-27 | $29.00 | $29.00 | 463,200 | — | — |
| 2007-04-26 | $29.78 | $29.78 | 341,700 | — | — |
| 2007-04-25 | $28.76 | $28.76 | 314,000 | — | — |
| 2007-04-24 | $28.56 | $28.56 | 261,500 | — | — |
| 2007-04-23 | $28.66 | $28.66 | 72,100 | — | — |
| 2007-04-20 | $28.54 | $28.54 | 131,800 | — | — |
| 2007-04-19 | $28.62 | $28.62 | 231,100 | — | — |
| 2007-04-18 | $28.05 | $28.05 | 223,600 | — | — |
| 2007-04-17 | $28.32 | $28.32 | 161,600 | — | — |
| 2007-04-16 | $27.99 | $27.99 | 203,600 | — | — |
| 2007-04-13 | $27.21 | $27.21 | 83,200 | — | — |
| 2007-04-12 | $27.10 | $27.10 | 77,700 | — | — |
| 2007-04-11 | $27.10 | $27.10 | 111,000 | — | — |
| 2007-04-10 | $26.87 | $26.87 | 139,700 | — | — |
| 2007-04-09 | $26.86 | $26.86 | 197,500 | — | — |
| 2007-04-05 | $27.06 | $27.06 | 150,100 | — | — |
| 2007-04-04 | $26.89 | $26.89 | 241,400 | — | — |
| 2007-04-03 | $26.53 | $26.53 | 160,900 | — | — |
| 2007-04-02 | $26.35 | $26.35 | 119,100 | — | — |
| 2007-03-30 | $26.31 | $26.31 | 99,000 | — | — |
| 2007-03-29 | $26.43 | $26.43 | 93,700 | — | — |
| 2007-03-28 | $26.31 | $26.31 | 81,200 | — | — |
| 2007-03-27 | $26.49 | $26.49 | 91,600 | — | — |
| 2007-03-26 | $26.65 | $26.65 | 126,300 | — | — |
| 2007-03-23 | $27.00 | $27.00 | 136,300 | — | — |
| 2007-03-22 | $26.81 | $26.81 | 222,500 | — | — |
| 2007-03-21 | $26.38 | $26.38 | 322,900 | — | — |
| 2007-03-20 | $26.60 | $26.60 | 297,700 | — | — |
| 2007-03-19 | $26.68 | $26.68 | 188,700 | — | — |
| 2007-03-16 | $26.67 | $26.67 | 87,900 | — | — |
| 2007-03-15 | $26.31 | $26.31 | 283,000 | — | — |
| 2007-03-14 | $26.50 | $26.50 | 506,700 | — | — |
| 2007-03-13 | $26.63 | $26.63 | 311,200 | — | — |
| 2007-03-12 | $27.02 | $27.02 | 261,500 | — | — |
| 2007-03-09 | $26.76 | $26.76 | 174,200 | — | — |
| 2007-03-08 | $26.50 | $26.50 | 205,900 | — | — |
| 2007-03-07 | $26.71 | $26.71 | 95,400 | — | — |
| 2007-03-06 | $26.85 | $26.85 | 154,500 | — | — |
| 2007-03-05 | $27.28 | $27.28 | 211,200 | — | — |
| 2007-03-02 | $27.86 | $27.86 | 221,800 | — | — |
| 2007-03-01 | $27.90 | $27.90 | 414,400 | — | — |
| 2007-02-28 | $27.71 | $27.71 | 306,700 | — | — |
| 2007-02-27 | $26.86 | $26.86 | 584,900 | — | — |
| 2007-02-26 | $27.97 | $27.97 | 323,900 | — | — |
| 2007-02-23 | $28.48 | $28.48 | 709,000 | — | — |
| 2007-02-22 | $27.90 | $27.90 | 106,000 | — | — |
| 2007-02-21 | $27.85 | $27.85 | 142,800 | — | — |
| 2007-02-20 | $28.25 | $28.25 | 109,500 | — | — |
| 2007-02-16 | $28.07 | $28.07 | 46,800 | — | — |
| 2007-02-15 | $28.36 | $28.36 | 160,100 | — | — |
| 2007-02-14 | $28.42 | $28.42 | 178,300 | — | — |
| 2007-02-13 | $28.01 | $28.01 | 116,600 | — | — |
| 2007-02-12 | $27.96 | $27.96 | 114,500 | — | — |
| 2007-02-09 | $28.48 | $28.48 | 145,100 | — | — |
| 2007-02-08 | $28.48 | $28.48 | 234,900 | — | — |
| 2007-02-07 | $28.50 | $28.50 | 337,800 | — | — |
| 2007-02-06 | $28.45 | $28.45 | 255,000 | — | — |
| 2007-02-05 | $28.40 | $28.40 | 131,100 | — | — |
| 2007-02-02 | $28.81 | $28.81 | 120,500 | — | — |
| 2007-02-01 | $29.15 | $29.15 | 237,000 | — | — |
| 2007-01-31 | $28.92 | $28.92 | 1,148,500 | — | — |
| 2007-01-30 | $28.95 | $28.95 | 254,100 | — | — |
| 2007-01-29 | $28.82 | $28.82 | 233,300 | — | — |
| 2007-01-26 | $28.92 | $28.92 | 281,600 | — | — |
| 2007-01-25 | $28.72 | $28.72 | 82,700 | — | — |
| 2007-01-24 | $29.07 | $29.07 | 222,400 | — | — |
| 2007-01-23 | $29.23 | $29.23 | 71,200 | — | — |
| 2007-01-22 | $29.01 | $29.01 | 160,100 | — | — |
| 2007-01-19 | $29.10 | $29.10 | 109,700 | — | — |
| 2007-01-18 | $29.16 | $29.16 | 160,000 | — | — |
| 2007-01-17 | $29.52 | $29.52 | 90,600 | — | — |
| 2007-01-16 | $29.68 | $29.68 | 221,100 | — | — |
| 2007-01-12 | $29.71 | $29.71 | 118,600 | — | — |
| 2007-01-11 | $29.18 | $29.18 | 177,900 | — | — |
| 2007-01-10 | $28.96 | $28.96 | 177,800 | — | — |
| 2007-01-09 | $29.13 | $29.13 | 853,000 | — | — |
| 2007-01-08 | $28.64 | $28.64 | 258,100 | — | — |
| 2007-01-05 | $29.13 | $29.13 | 152,400 | — | — |
| 2007-01-04 | $29.00 | $29.00 | 234,300 | — | — |
| 2007-01-03 | $28.21 | $28.21 | 177,100 | — | — |