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 | $26.84 | $148.63 | 28,200 | — | — |
| 2007-12-28 | $26.36 | $145.98 | 10,200 | — | — |
| 2007-12-27 | $26.44 | $146.42 | 8,000 | — | — |
| 2007-12-26 | $26.54 | $146.97 | 6,300 | — | — |
| 2007-12-24 | $26.35 | $145.92 | 1,800 | — | — |
| 2007-12-21 | $26.11 | $144.59 | 15,000 | — | — |
| 2007-12-20 | $25.67 | $142.15 | 13,500 | — | — |
| 2007-12-19 | $25.51 | $141.27 | 15,700 | — | — |
| 2007-12-18 | $25.50 | $141.21 | 20,300 | — | — |
| 2007-12-17 | $25.50 | $141.21 | 21,500 | — | — |
| 2007-12-14 | $25.80 | $142.87 | 13,500 | — | — |
| 2007-12-13 | $26.12 | $144.65 | 22,500 | — | — |
| 2007-12-12 | $26.07 | $144.37 | 18,800 | — | — |
| 2007-12-11 | $25.89 | $143.37 | 21,000 | — | — |
| 2007-12-10 | $26.36 | $145.98 | 8,200 | — | — |
| 2007-12-07 | $26.36 | $145.98 | 11,100 | — | — |
| 2007-12-06 | $26.34 | $145.86 | 15,100 | — | — |
| 2007-12-05 | $26.12 | $144.65 | 3,500 | — | — |
| 2007-12-04 | $25.85 | $143.15 | 6,000 | — | — |
| 2007-12-03 | $25.94 | $143.65 | 10,700 | — | — |
| 2007-11-30 | $26.09 | $144.48 | 23,100 | — | — |
| 2007-11-29 | $25.67 | $142.15 | 5,700 | — | — |
| 2007-11-28 | $25.70 | $142.32 | 34,200 | — | — |
| 2007-11-27 | $25.39 | $140.60 | 17,800 | — | — |
| 2007-11-26 | $25.25 | $139.83 | 24,800 | — | — |
| 2007-11-23 | $25.70 | $142.32 | 5,200 | — | — |
| 2007-11-21 | $25.30 | $140.11 | 29,700 | — | — |
| 2007-11-20 | $25.61 | $141.82 | 9,300 | — | — |
| 2007-11-19 | $25.61 | $141.82 | 13,000 | — | — |
| 2007-11-16 | $26.14 | $144.76 | 7,500 | — | — |
| 2007-11-15 | $26.35 | $145.92 | 8,500 | — | — |
| 2007-11-14 | $26.26 | $145.42 | 36,000 | — | — |
| 2007-11-13 | $28.35 | $144.81 | 26,900 | — | — |
| 2007-11-12 | $28.00 | $143.02 | 30,000 | — | — |
| 2007-11-09 | $28.39 | $145.02 | 21,300 | — | — |
| 2007-11-08 | $28.78 | $147.01 | 4,100 | — | — |
| 2007-11-07 | $28.80 | $147.11 | 30,300 | — | — |
| 2007-11-06 | $29.40 | $150.18 | 17,300 | — | — |
| 2007-11-05 | $29.00 | $148.13 | 3,900 | — | — |
| 2007-11-02 | $28.81 | $147.16 | 16,300 | — | — |
| 2007-11-01 | $28.90 | $147.62 | 25,100 | — | — |
| 2007-10-31 | $29.15 | $148.90 | 9,000 | — | — |
| 2007-10-30 | $28.95 | $147.88 | 24,700 | — | — |
| 2007-10-29 | $29.13 | $148.80 | 15,000 | — | — |
| 2007-10-26 | $28.90 | $147.62 | 10,400 | — | — |
| 2007-10-25 | $28.65 | $146.34 | 9,200 | — | — |
| 2007-10-24 | $28.55 | $145.83 | 2,300 | — | — |
| 2007-10-23 | $28.55 | $145.83 | 11,500 | — | — |
| 2007-10-22 | $28.38 | $144.97 | 10,600 | — | — |
| 2007-10-19 | $28.18 | $143.94 | 11,500 | — | — |
| 2007-10-18 | $28.49 | $145.53 | 16,900 | — | — |
| 2007-10-17 | $28.45 | $145.32 | 18,000 | — | — |
| 2007-10-16 | $28.62 | $146.19 | 5,600 | — | — |
| 2007-10-15 | $28.68 | $146.50 | 22,000 | — | — |
| 2007-10-12 | $28.76 | $146.91 | 10,800 | — | — |
| 2007-10-11 | $28.65 | $146.34 | 18,400 | — | — |
| 2007-10-10 | $28.77 | $146.96 | 3,600 | — | — |
| 2007-10-09 | $28.78 | $147.01 | 25,400 | — | — |
| 2007-10-08 | $28.70 | $146.60 | 1,800 | — | — |
| 2007-10-05 | $28.70 | $146.60 | 15,900 | — | — |
| 2007-10-04 | $28.46 | $145.37 | 6,400 | — | — |
| 2007-10-03 | $28.35 | $144.81 | 12,200 | — | — |
| 2007-10-02 | $28.46 | $145.37 | 12,800 | — | — |
| 2007-10-01 | $28.60 | $146.09 | 20,800 | — | — |
| 2007-09-28 | $28.26 | $144.35 | 19,600 | — | — |
| 2007-09-27 | $28.17 | $143.89 | 8,800 | — | — |
| 2007-09-26 | $28.30 | $144.56 | 4,000 | — | — |
| 2007-09-25 | $28.07 | $143.38 | 22,300 | — | — |
| 2007-09-24 | $28.22 | $144.15 | 10,400 | — | — |
| 2007-09-21 | $28.30 | $144.56 | 8,900 | — | — |
| 2007-09-20 | $28.13 | $143.69 | 7,600 | — | — |
| 2007-09-19 | $28.26 | $144.35 | 18,900 | — | — |
| 2007-09-18 | $28.15 | $143.79 | 14,500 | — | — |
| 2007-09-17 | $27.70 | $141.49 | 3,400 | — | — |
| 2007-09-14 | $27.75 | $141.75 | 4,000 | — | — |
| 2007-09-13 | $27.75 | $141.75 | 6,200 | — | — |
| 2007-09-12 | $27.67 | $141.34 | 6,600 | — | — |
| 2007-09-11 | $27.60 | $140.98 | 6,500 | — | — |
| 2007-09-10 | $27.32 | $139.55 | 12,600 | — | — |
| 2007-09-07 | $27.39 | $139.91 | 5,400 | — | — |
| 2007-09-06 | $27.70 | $141.49 | 6,800 | — | — |
| 2007-09-05 | $27.74 | $141.70 | 6,300 | — | — |
| 2007-09-04 | $28.00 | $143.02 | 8,200 | — | — |
| 2007-08-31 | $27.75 | $141.75 | 7,000 | — | — |
| 2007-08-30 | $27.50 | $140.47 | 16,000 | — | — |
| 2007-08-29 | $27.65 | $141.24 | 12,100 | — | — |
| 2007-08-28 | $27.20 | $138.94 | 6,900 | — | — |
| 2007-08-27 | $27.71 | $141.54 | 13,100 | — | — |
| 2007-08-24 | $28.26 | $144.35 | 9,400 | — | — |
| 2007-08-23 | $28.09 | $143.48 | 23,000 | — | — |
| 2007-08-22 | $28.25 | $144.30 | 9,600 | — | — |
| 2007-08-21 | $27.97 | $142.87 | 17,700 | — | — |
| 2007-08-20 | $28.50 | $145.58 | 13,100 | — | — |
| 2007-08-17 | $27.25 | $139.19 | 8,100 | — | — |
| 2007-08-16 | $26.45 | $135.11 | 48,900 | — | — |
| 2007-08-15 | $26.67 | $136.23 | 27,700 | — | — |
| 2007-08-14 | $27.23 | $139.09 | 10,600 | — | — |
| 2007-08-13 | $27.70 | $141.49 | 9,700 | — | — |
| 2007-08-10 | $27.23 | $139.09 | 13,600 | — | — |
| 2007-08-09 | $27.30 | $139.45 | 22,900 | — | — |
| 2007-08-08 | $27.65 | $141.24 | 59,100 | — | — |
| 2007-08-07 | $27.70 | $141.49 | 4,100 | — | — |
| 2007-08-06 | $27.59 | $140.93 | 12,000 | — | — |
| 2007-08-03 | $27.85 | $142.26 | 7,900 | — | — |
| 2007-08-02 | $28.00 | $143.02 | 6,000 | — | — |
| 2007-08-01 | $27.90 | $142.51 | 6,800 | — | — |
| 2007-07-31 | $28.24 | $144.25 | 6,800 | — | — |
| 2007-07-30 | $27.96 | $142.82 | 15,200 | — | — |
| 2007-07-27 | $27.61 | $141.03 | 21,200 | — | — |
| 2007-07-26 | $27.70 | $141.49 | 47,100 | — | — |
| 2007-07-25 | $28.75 | $146.86 | 12,900 | — | — |
| 2007-07-24 | $28.90 | $147.62 | 17,800 | — | — |
| 2007-07-23 | $29.49 | $150.64 | 16,500 | — | — |
| 2007-07-20 | $29.07 | $148.49 | 9,100 | — | — |
| 2007-07-19 | $29.40 | $150.18 | 5,700 | — | — |
| 2007-07-18 | $29.47 | $150.53 | 5,400 | — | — |
| 2007-07-17 | $29.55 | $150.94 | 12,400 | — | — |
| 2007-07-16 | $29.40 | $150.18 | 14,000 | — | — |
| 2007-07-13 | $29.26 | $149.46 | 17,100 | — | — |
| 2007-07-12 | $29.20 | $149.15 | 26,600 | — | — |
| 2007-07-11 | $29.10 | $148.64 | 4,500 | — | — |
| 2007-07-10 | $28.94 | $147.83 | 21,400 | — | — |
| 2007-07-09 | $29.20 | $149.15 | 8,300 | — | — |
| 2007-07-06 | $29.20 | $149.15 | 25,700 | — | — |
| 2007-07-05 | $29.12 | $148.75 | 10,600 | — | — |
| 2007-07-03 | $29.11 | $148.69 | 5,800 | — | — |
| 2007-07-02 | $29.14 | $148.85 | 3,600 | — | — |
| 2007-06-29 | $29.05 | $148.39 | 10,700 | — | — |
| 2007-06-28 | $29.09 | $148.59 | 5,300 | — | — |
| 2007-06-27 | $28.90 | $147.62 | 10,100 | — | — |
| 2007-06-26 | $28.53 | $145.73 | 2,900 | — | — |
| 2007-06-25 | $28.65 | $146.34 | 11,400 | — | — |
| 2007-06-22 | $28.75 | $146.86 | 13,900 | — | — |
| 2007-06-21 | $28.94 | $147.83 | 8,000 | — | — |
| 2007-06-20 | $28.85 | $147.37 | 6,400 | — | — |
| 2007-06-19 | $29.06 | $148.44 | 9,300 | — | — |
| 2007-06-18 | $28.84 | $147.32 | 8,900 | — | — |
| 2007-06-15 | $28.90 | $147.62 | 11,100 | — | — |
| 2007-06-14 | $28.72 | $146.70 | 4,500 | — | — |
| 2007-06-13 | $28.42 | $145.17 | 18,000 | — | — |
| 2007-06-12 | $28.27 | $144.40 | 8,400 | — | — |
| 2007-06-11 | $28.17 | $143.89 | 16,200 | — | — |
| 2007-06-08 | $28.17 | $143.89 | 7,600 | — | — |
| 2007-06-07 | $28.15 | $143.79 | 7,400 | — | — |
| 2007-06-06 | $28.25 | $144.30 | 10,700 | — | — |
| 2007-06-05 | $28.65 | $145.32 | 4,300 | — | — |
| 2007-06-04 | $28.74 | $145.78 | 14,900 | — | — |
| 2007-06-01 | $28.71 | $145.63 | 14,000 | — | — |
| 2007-05-31 | $28.66 | $145.37 | 2,900 | — | — |
| 2007-05-30 | $28.55 | $144.82 | 11,500 | — | — |
| 2007-05-29 | $28.36 | $143.85 | 11,700 | — | — |
| 2007-05-25 | $28.29 | $143.50 | 8,100 | — | — |
| 2007-05-24 | $28.32 | $143.65 | 9,600 | — | — |
| 2007-05-23 | $28.46 | $144.36 | 10,900 | — | — |
| 2007-05-22 | $28.44 | $144.26 | 5,700 | — | — |
| 2007-05-21 | $28.18 | $142.94 | 32,300 | — | — |
| 2007-05-18 | $27.74 | $140.71 | 6,900 | — | — |
| 2007-05-17 | $27.58 | $139.90 | 7,500 | — | — |
| 2007-05-16 | $27.64 | $140.20 | 14,700 | — | — |
| 2007-05-15 | $27.50 | $139.49 | 7,600 | — | — |
| 2007-05-14 | $27.58 | $139.90 | 13,600 | — | — |
| 2007-05-11 | $27.49 | $139.44 | 4,200 | — | — |
| 2007-05-10 | $27.39 | $138.93 | 14,000 | — | — |
| 2007-05-09 | $27.47 | $139.34 | 77,400 | — | — |
| 2007-05-08 | $27.56 | $139.79 | 6,600 | — | — |
| 2007-05-07 | $27.65 | $140.25 | 4,900 | — | — |
| 2007-05-04 | $27.61 | $140.05 | 13,100 | — | — |
| 2007-05-03 | $27.55 | $139.74 | 9,700 | — | — |
| 2007-05-02 | $27.46 | $139.29 | 6,400 | — | — |
| 2007-05-01 | $27.33 | $138.63 | 11,400 | — | — |
| 2007-04-30 | $27.50 | $139.49 | 4,800 | — | — |
| 2007-04-27 | $27.60 | $140.00 | 12,400 | — | — |
| 2007-04-26 | $27.65 | $140.25 | 4,500 | — | — |
| 2007-04-25 | $27.75 | $140.76 | 12,600 | — | — |
| 2007-04-24 | $27.62 | $140.10 | 10,500 | — | — |
| 2007-04-23 | $27.48 | $139.39 | 6,000 | — | — |
| 2007-04-20 | $27.34 | $138.68 | 9,000 | — | — |
| 2007-04-19 | $27.25 | $138.22 | 13,500 | — | — |
| 2007-04-18 | $27.30 | $138.48 | 2,900 | — | — |
| 2007-04-17 | $27.25 | $138.22 | 19,100 | — | — |
| 2007-04-16 | $27.33 | $138.63 | 4,600 | — | — |
| 2007-04-13 | $27.17 | $137.82 | 4,100 | — | — |
| 2007-04-12 | $27.13 | $137.61 | 2,900 | — | — |
| 2007-04-11 | $27.07 | $137.31 | 5,100 | — | — |
| 2007-04-10 | $27.21 | $138.02 | 5,500 | — | — |
| 2007-04-09 | $27.29 | $138.42 | 3,000 | — | — |
| 2007-04-05 | $27.07 | $137.31 | 1,100 | — | — |
| 2007-04-04 | $27.03 | $137.11 | 7,900 | — | — |
| 2007-04-03 | $26.91 | $136.50 | 13,400 | — | — |
| 2007-04-02 | $26.98 | $136.85 | 4,400 | — | — |
| 2007-03-30 | $26.85 | $136.19 | 7,800 | — | — |
| 2007-03-29 | $26.87 | $136.29 | 6,100 | — | — |
| 2007-03-28 | $26.67 | $135.28 | 6,100 | — | — |
| 2007-03-27 | $26.72 | $135.53 | 14,400 | — | — |
| 2007-03-26 | $26.81 | $135.99 | 34,500 | — | — |
| 2007-03-23 | $26.57 | $134.77 | 6,500 | — | — |
| 2007-03-22 | $26.54 | $134.62 | 21,400 | — | — |
| 2007-03-21 | $26.54 | $134.62 | 11,700 | — | — |
| 2007-03-20 | $26.31 | $133.45 | 7,300 | — | — |
| 2007-03-19 | $26.32 | $133.50 | 11,200 | — | — |
| 2007-03-16 | $26.14 | $132.59 | 4,800 | — | — |
| 2007-03-15 | $26.21 | $132.95 | 21,400 | — | — |
| 2007-03-14 | $25.92 | $131.48 | 26,000 | — | — |
| 2007-03-13 | $25.90 | $131.37 | 15,600 | — | — |
| 2007-03-12 | $26.38 | $133.81 | 11,300 | — | — |
| 2007-03-09 | $26.52 | $134.52 | 8,400 | — | — |
| 2007-03-08 | $26.52 | $134.52 | 14,500 | — | — |
| 2007-03-07 | $26.15 | $132.64 | 4,800 | — | — |
| 2007-03-06 | $26.10 | $132.39 | 11,200 | — | — |
| 2007-03-05 | $25.90 | $131.37 | 17,600 | — | — |
| 2007-03-02 | $26.02 | $131.98 | 33,600 | — | — |
| 2007-03-01 | $26.30 | $133.40 | 10,700 | — | — |
| 2007-02-28 | $26.62 | $135.03 | 23,200 | — | — |
| 2007-02-27 | $26.72 | $135.53 | 19,900 | — | — |
| 2007-02-26 | $27.33 | $138.63 | 8,800 | — | — |
| 2007-02-23 | $27.22 | $138.07 | 8,700 | — | — |
| 2007-02-22 | $27.15 | $137.71 | 6,500 | — | — |
| 2007-02-21 | $26.98 | $136.85 | 10,200 | — | — |
| 2007-02-20 | $27.04 | $137.16 | 11,000 | — | — |
| 2007-02-16 | $27.04 | $137.16 | 21,000 | — | — |
| 2007-02-15 | $27.08 | $137.36 | 4,300 | — | — |
| 2007-02-14 | $27.03 | $137.11 | 14,000 | — | — |
| 2007-02-13 | $26.79 | $135.89 | 35,300 | — | — |
| 2007-02-12 | $26.67 | $135.28 | 23,100 | — | — |
| 2007-02-09 | $26.84 | $136.14 | 7,700 | — | — |
| 2007-02-08 | $26.91 | $136.50 | 23,700 | — | — |
| 2007-02-07 | $26.77 | $135.79 | 11,000 | — | — |
| 2007-02-06 | $26.61 | $134.98 | 6,000 | — | — |
| 2007-02-05 | $26.75 | $135.69 | 5,300 | — | — |
| 2007-02-02 | $26.67 | $135.28 | 14,900 | — | — |
| 2007-02-01 | $26.61 | $134.98 | 15,700 | — | — |
| 2007-01-31 | $26.50 | $134.42 | 14,100 | — | — |
| 2007-01-30 | $26.39 | $133.86 | 17,700 | — | — |
| 2007-01-29 | $26.42 | $134.01 | 7,100 | — | — |
| 2007-01-26 | $26.30 | $133.40 | 2,400 | — | — |
| 2007-01-25 | $26.25 | $133.15 | 6,500 | — | — |
| 2007-01-24 | $26.44 | $134.11 | 22,600 | — | — |
| 2007-01-23 | $26.40 | $133.91 | 6,400 | — | — |
| 2007-01-22 | $26.34 | $133.61 | 8,500 | — | — |
| 2007-01-19 | $26.50 | $134.42 | 2,800 | — | — |
| 2007-01-18 | $26.41 | $133.96 | 8,800 | — | — |
| 2007-01-17 | $26.26 | $133.20 | 12,500 | — | — |
| 2007-01-16 | $26.31 | $133.45 | 5,200 | — | — |
| 2007-01-12 | $26.21 | $132.95 | 29,100 | — | — |
| 2007-01-11 | $26.16 | $132.69 | 4,900 | — | — |
| 2007-01-10 | $25.93 | $131.53 | 15,300 | — | — |
| 2007-01-09 | $26.00 | $131.88 | 7,900 | — | — |
| 2007-01-08 | $26.12 | $132.49 | 7,200 | — | — |
| 2007-01-05 | $26.08 | $132.29 | 15,700 | — | — |
| 2007-01-04 | $26.20 | $132.90 | 31,200 | — | — |
| 2007-01-03 | $26.53 | $134.57 | 21,700 | — | — |