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
- 1987-11-24 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 | $25.85 | $25.85 | 982,400 | — | — |
| 2007-12-28 | $26.33 | $26.33 | 460,800 | — | — |
| 2007-12-27 | $26.90 | $26.90 | 356,000 | — | — |
| 2007-12-26 | $27.08 | $27.08 | 539,200 | — | — |
| 2007-12-24 | $27.17 | $27.17 | 290,200 | — | — |
| 2007-12-21 | $27.57 | $27.57 | 537,000 | — | — |
| 2007-12-20 | $26.99 | $26.99 | 333,400 | — | — |
| 2007-12-19 | $26.29 | $26.29 | 687,600 | — | — |
| 2007-12-18 | $25.84 | $25.84 | 210,200 | — | — |
| 2007-12-17 | $25.48 | $25.48 | 473,400 | — | — |
| 2007-12-14 | $25.51 | $25.51 | 233,200 | — | — |
| 2007-12-13 | $26.08 | $26.08 | 258,600 | — | — |
| 2007-12-12 | $26.15 | $26.15 | 294,000 | — | — |
| 2007-12-11 | $26.10 | $26.10 | 347,000 | — | — |
| 2007-12-10 | $26.44 | $26.44 | 501,800 | — | — |
| 2007-12-07 | $25.77 | $25.77 | 2,008,800 | — | — |
| 2007-12-06 | $26.36 | $26.36 | 301,000 | — | — |
| 2007-12-05 | $26.11 | $26.11 | 435,800 | — | — |
| 2007-12-04 | $26.68 | $26.68 | 264,000 | — | — |
| 2007-12-03 | $26.76 | $26.76 | 313,600 | — | — |
| 2007-11-30 | $26.87 | $26.87 | 344,000 | — | — |
| 2007-11-29 | $27.33 | $27.33 | 204,600 | — | — |
| 2007-11-28 | $27.45 | $27.45 | 691,200 | — | — |
| 2007-11-27 | $27.16 | $27.16 | 401,600 | — | — |
| 2007-11-26 | $27.26 | $27.26 | 286,800 | — | — |
| 2007-11-23 | $27.43 | $27.43 | 140,000 | — | — |
| 2007-11-21 | $26.93 | $26.93 | 435,400 | — | — |
| 2007-11-20 | $27.06 | $27.06 | 318,200 | — | — |
| 2007-11-19 | $26.97 | $26.97 | 466,600 | — | — |
| 2007-11-16 | $27.32 | $27.32 | 655,200 | — | — |
| 2007-11-15 | $27.25 | $27.25 | 604,600 | — | — |
| 2007-11-14 | $27.45 | $27.45 | 791,000 | — | — |
| 2007-11-13 | $27.54 | $27.54 | 529,200 | — | — |
| 2007-11-12 | $27.30 | $27.30 | 830,800 | — | — |
| 2007-11-09 | $27.11 | $27.11 | 454,600 | — | — |
| 2007-11-08 | $27.50 | $27.50 | 1,117,600 | — | — |
| 2007-11-07 | $26.75 | $26.75 | 2,647,600 | — | — |
| 2007-11-06 | $24.85 | $24.85 | 309,400 | — | — |
| 2007-11-05 | $23.66 | $23.66 | 227,000 | — | — |
| 2007-11-02 | $24.12 | $24.12 | 184,600 | — | — |
| 2007-11-01 | $23.75 | $23.75 | 266,000 | — | — |
| 2007-10-31 | $24.62 | $24.62 | 321,400 | — | — |
| 2007-10-30 | $23.93 | $23.93 | 148,400 | — | — |
| 2007-10-29 | $23.95 | $23.95 | 159,400 | — | — |
| 2007-10-26 | $24.00 | $24.00 | 178,600 | — | — |
| 2007-10-25 | $23.77 | $23.77 | 182,000 | — | — |
| 2007-10-24 | $23.56 | $23.56 | 398,400 | — | — |
| 2007-10-23 | $23.76 | $23.76 | 258,600 | — | — |
| 2007-10-22 | $23.75 | $23.75 | 367,800 | — | — |
| 2007-10-19 | $23.57 | $23.57 | 293,400 | — | — |
| 2007-10-18 | $23.75 | $23.75 | 193,800 | — | — |
| 2007-10-17 | $23.74 | $23.74 | 228,000 | — | — |
| 2007-10-16 | $23.25 | $23.25 | 175,400 | — | — |
| 2007-10-15 | $23.22 | $23.22 | 239,000 | — | — |
| 2007-10-12 | $23.23 | $23.23 | 300,200 | — | — |
| 2007-10-11 | $23.02 | $23.02 | 278,200 | — | — |
| 2007-10-10 | $23.71 | $23.71 | 433,400 | — | — |
| 2007-10-09 | $23.88 | $23.88 | 379,400 | — | — |
| 2007-10-08 | $23.17 | $23.17 | 480,400 | — | — |
| 2007-10-05 | $23.02 | $23.02 | 303,000 | — | — |
| 2007-10-04 | $22.87 | $22.87 | 201,600 | — | — |
| 2007-10-03 | $22.84 | $22.84 | 214,800 | — | — |
| 2007-10-02 | $22.95 | $22.95 | 192,200 | — | — |
| 2007-10-01 | $22.73 | $22.73 | 461,200 | — | — |
| 2007-09-28 | $22.26 | $22.26 | 459,800 | — | — |
| 2007-09-27 | $23.02 | $23.02 | 202,400 | — | — |
| 2007-09-26 | $22.99 | $22.99 | 103,400 | — | — |
| 2007-09-25 | $22.89 | $22.89 | 206,800 | — | — |
| 2007-09-24 | $22.58 | $22.58 | 163,800 | — | — |
| 2007-09-21 | $22.98 | $22.98 | 372,400 | — | — |
| 2007-09-20 | $22.72 | $22.72 | 144,000 | — | — |
| 2007-09-19 | $23.20 | $23.20 | 515,600 | — | — |
| 2007-09-18 | $22.61 | $22.61 | 314,000 | — | — |
| 2007-09-17 | $21.65 | $21.65 | 531,400 | — | — |
| 2007-09-14 | $21.82 | $21.82 | 286,800 | — | — |
| 2007-09-13 | $22.05 | $22.05 | 286,600 | — | — |
| 2007-09-12 | $21.91 | $21.91 | 484,800 | — | — |
| 2007-09-11 | $21.51 | $21.51 | 320,200 | — | — |
| 2007-09-10 | $21.62 | $21.62 | 518,200 | — | — |
| 2007-09-07 | $22.43 | $22.43 | 280,400 | — | — |
| 2007-09-06 | $23.17 | $23.17 | 678,800 | — | — |
| 2007-09-05 | $23.21 | $23.21 | 233,800 | — | — |
| 2007-09-04 | $23.69 | $23.69 | 295,200 | — | — |
| 2007-08-31 | $23.59 | $23.59 | 323,000 | — | — |
| 2007-08-30 | $23.00 | $23.00 | 219,200 | — | — |
| 2007-08-29 | $22.61 | $22.61 | 372,400 | — | — |
| 2007-08-28 | $22.25 | $22.25 | 469,200 | — | — |
| 2007-08-27 | $22.58 | $22.58 | 288,800 | — | — |
| 2007-08-24 | $23.23 | $23.23 | 350,200 | — | — |
| 2007-08-23 | $22.84 | $22.84 | 269,400 | — | — |
| 2007-08-22 | $23.15 | $23.15 | 368,400 | — | — |
| 2007-08-21 | $23.20 | $23.20 | 561,200 | — | — |
| 2007-08-20 | $22.88 | $22.88 | 389,600 | — | — |
| 2007-08-17 | $23.65 | $23.65 | 529,600 | — | — |
| 2007-08-16 | $24.01 | $24.01 | 613,000 | — | — |
| 2007-08-15 | $24.14 | $24.14 | 368,200 | — | — |
| 2007-08-14 | $24.05 | $24.05 | 401,200 | — | — |
| 2007-08-13 | $24.88 | $24.88 | 350,200 | — | — |
| 2007-08-10 | $25.14 | $25.14 | 490,600 | — | — |
| 2007-08-09 | $25.00 | $25.00 | 884,200 | — | — |
| 2007-08-08 | $25.26 | $25.26 | 941,200 | — | — |
| 2007-08-07 | $25.50 | $25.50 | 494,400 | — | — |
| 2007-08-06 | $24.61 | $24.61 | 404,000 | — | — |
| 2007-08-03 | $23.76 | $23.76 | 252,800 | — | — |
| 2007-08-02 | $24.51 | $24.51 | 298,600 | — | — |
| 2007-08-01 | $24.29 | $24.29 | 397,400 | — | — |
| 2007-07-31 | $24.01 | $24.01 | 434,400 | — | — |
| 2007-07-30 | $23.93 | $23.93 | 251,800 | — | — |
| 2007-07-27 | $23.82 | $23.82 | 533,200 | — | — |
| 2007-07-26 | $24.22 | $24.22 | 412,600 | — | — |
| 2007-07-25 | $25.00 | $25.00 | 246,600 | — | — |
| 2007-07-24 | $25.06 | $25.06 | 280,800 | — | — |
| 2007-07-23 | $25.73 | $25.73 | 250,400 | — | — |
| 2007-07-20 | $25.76 | $25.76 | 283,000 | — | — |
| 2007-07-19 | $26.24 | $26.24 | 169,600 | — | — |
| 2007-07-18 | $26.31 | $26.31 | 131,200 | — | — |
| 2007-07-17 | $26.33 | $26.33 | 132,600 | — | — |
| 2007-07-16 | $26.39 | $26.39 | 173,600 | — | — |
| 2007-07-13 | $26.80 | $26.80 | 233,000 | — | — |
| 2007-07-12 | $26.26 | $26.26 | 720,400 | — | — |
| 2007-07-11 | $25.14 | $25.14 | 190,600 | — | — |
| 2007-07-10 | $24.92 | $24.92 | 239,400 | — | — |
| 2007-07-09 | $25.34 | $25.34 | 138,600 | — | — |
| 2007-07-06 | $25.37 | $25.37 | 139,000 | — | — |
| 2007-07-05 | $25.31 | $25.31 | 155,600 | — | — |
| 2007-07-03 | $25.33 | $25.33 | 118,200 | — | — |
| 2007-07-02 | $25.08 | $25.08 | 255,600 | — | — |
| 2007-06-29 | $24.71 | $24.71 | 369,000 | — | — |
| 2007-06-28 | $25.02 | $25.02 | 338,800 | — | — |
| 2007-06-27 | $24.54 | $24.54 | 295,400 | — | — |
| 2007-06-26 | $23.96 | $23.96 | 329,600 | — | — |
| 2007-06-25 | $23.82 | $23.82 | 432,200 | — | — |
| 2007-06-22 | $23.63 | $23.63 | 262,600 | — | — |
| 2007-06-21 | $23.69 | $23.69 | 189,800 | — | — |
| 2007-06-20 | $23.49 | $23.49 | 186,800 | — | — |
| 2007-06-19 | $23.72 | $23.72 | 290,000 | — | — |
| 2007-06-18 | $23.67 | $23.67 | 124,800 | — | — |
| 2007-06-15 | $23.79 | $23.79 | 382,000 | — | — |
| 2007-06-14 | $23.25 | $23.25 | 161,200 | — | — |
| 2007-06-13 | $23.26 | $23.26 | 345,400 | — | — |
| 2007-06-12 | $23.01 | $23.01 | 458,400 | — | — |
| 2007-06-11 | $23.36 | $23.36 | 196,800 | — | — |
| 2007-06-08 | $23.26 | $23.26 | 338,800 | — | — |
| 2007-06-07 | $23.16 | $23.16 | 473,200 | — | — |
| 2007-06-06 | $23.69 | $23.69 | 476,200 | — | — |
| 2007-06-05 | $23.45 | $23.45 | 249,200 | — | — |
| 2007-06-04 | $23.53 | $23.53 | 269,400 | — | — |
| 2007-06-01 | $23.47 | $23.47 | 368,400 | — | — |
| 2007-05-31 | $23.50 | $23.50 | 315,400 | — | — |
| 2007-05-30 | $23.63 | $23.63 | 612,000 | — | — |
| 2007-05-29 | $23.86 | $23.86 | 801,200 | — | — |
| 2007-05-25 | $23.24 | $23.24 | 349,000 | — | — |
| 2007-05-24 | $23.09 | $23.09 | 519,400 | — | — |
| 2007-05-23 | $23.36 | $23.36 | 336,800 | — | — |
| 2007-05-22 | $23.37 | $23.37 | 341,200 | — | — |
| 2007-05-21 | $23.23 | $23.23 | 339,000 | — | — |
| 2007-05-18 | $23.32 | $23.32 | 481,400 | — | — |
| 2007-05-17 | $23.00 | $23.00 | 575,200 | — | — |
| 2007-05-16 | $23.62 | $23.62 | 341,800 | — | — |
| 2007-05-15 | $23.28 | $23.28 | 589,000 | — | — |
| 2007-05-14 | $23.28 | $23.28 | 373,400 | — | — |
| 2007-05-11 | $23.74 | $23.74 | 233,000 | — | — |
| 2007-05-10 | $23.50 | $23.50 | 515,000 | — | — |
| 2007-05-09 | $23.76 | $23.76 | 594,000 | — | — |
| 2007-05-08 | $23.44 | $23.44 | 425,600 | — | — |
| 2007-05-07 | $24.25 | $24.25 | 215,400 | — | — |
| 2007-05-04 | $23.92 | $23.92 | 167,600 | — | — |
| 2007-05-03 | $23.83 | $23.83 | 233,800 | — | — |
| 2007-05-02 | $23.72 | $23.72 | 214,400 | — | — |
| 2007-05-01 | $23.26 | $23.26 | 199,200 | — | — |
| 2007-04-30 | $23.26 | $23.26 | 246,400 | — | — |
| 2007-04-27 | $23.26 | $23.26 | 143,600 | — | — |
| 2007-04-26 | $23.42 | $23.42 | 176,400 | — | — |
| 2007-04-25 | $23.36 | $23.36 | 362,400 | — | — |
| 2007-04-24 | $22.88 | $22.88 | 369,800 | — | — |
| 2007-04-23 | $22.80 | $22.80 | 244,200 | — | — |
| 2007-04-20 | $22.75 | $22.75 | 617,600 | — | — |
| 2007-04-19 | $22.73 | $22.73 | 284,800 | — | — |
| 2007-04-18 | $22.71 | $22.71 | 301,200 | — | — |
| 2007-04-17 | $23.26 | $23.26 | 216,600 | — | — |
| 2007-04-16 | $23.43 | $23.43 | 261,600 | — | — |
| 2007-04-13 | $23.03 | $23.03 | 407,600 | — | — |
| 2007-04-12 | $22.75 | $22.75 | 554,000 | — | — |
| 2007-04-11 | $22.33 | $22.33 | 275,800 | — | — |
| 2007-04-10 | $22.56 | $22.56 | 246,200 | — | — |
| 2007-04-09 | $22.59 | $22.59 | 385,800 | — | — |
| 2007-04-05 | $22.50 | $22.50 | 276,600 | — | — |
| 2007-04-04 | $22.50 | $22.50 | 379,200 | — | — |
| 2007-04-03 | $22.70 | $22.70 | 310,800 | — | — |
| 2007-04-02 | $22.71 | $22.71 | 281,800 | — | — |
| 2007-03-30 | $22.61 | $22.61 | 345,200 | — | — |
| 2007-03-29 | $22.99 | $22.99 | 214,400 | — | — |
| 2007-03-28 | $22.98 | $22.98 | 252,800 | — | — |
| 2007-03-27 | $23.35 | $23.35 | 344,800 | — | — |
| 2007-03-26 | $23.74 | $23.74 | 328,800 | — | — |
| 2007-03-23 | $23.28 | $23.28 | 221,800 | — | — |
| 2007-03-22 | $23.30 | $23.30 | 255,200 | — | — |
| 2007-03-21 | $23.32 | $23.32 | 427,000 | — | — |
| 2007-03-20 | $22.87 | $22.87 | 728,600 | — | — |
| 2007-03-19 | $23.05 | $23.05 | 726,600 | — | — |
| 2007-03-16 | $23.39 | $23.39 | 752,600 | — | — |
| 2007-03-15 | $23.47 | $23.47 | 598,200 | — | — |
| 2007-03-14 | $23.62 | $23.62 | 3,015,600 | — | — |
| 2007-03-13 | $25.45 | $25.45 | 380,600 | — | — |
| 2007-03-12 | $26.01 | $26.01 | 369,400 | — | — |
| 2007-03-09 | $25.72 | $25.72 | 249,200 | — | — |
| 2007-03-08 | $25.64 | $25.64 | 305,600 | — | — |
| 2007-03-07 | $25.36 | $25.36 | 414,000 | — | — |
| 2007-03-06 | $25.74 | $25.74 | 448,200 | — | — |
| 2007-03-05 | $24.54 | $24.54 | 455,200 | — | — |
| 2007-03-02 | $24.66 | $24.66 | 363,800 | — | — |
| 2007-03-01 | $25.31 | $25.31 | 366,600 | — | — |
| 2007-02-28 | $25.25 | $25.25 | 719,400 | — | — |
| 2007-02-27 | $25.01 | $25.01 | 711,800 | — | — |
| 2007-02-26 | $26.14 | $26.14 | 448,600 | — | — |
| 2007-02-23 | $26.26 | $26.26 | 289,600 | — | — |
| 2007-02-22 | $26.43 | $26.43 | 995,200 | — | — |
| 2007-02-21 | $26.62 | $26.62 | 276,600 | — | — |
| 2007-02-20 | $26.80 | $26.80 | 664,800 | — | — |
| 2007-02-16 | $26.64 | $26.64 | 281,400 | — | — |
| 2007-02-15 | $26.19 | $26.19 | 667,600 | — | — |
| 2007-02-14 | $26.98 | $26.98 | 1,007,800 | — | — |
| 2007-02-13 | $26.34 | $26.34 | 375,800 | — | — |
| 2007-02-12 | $26.20 | $26.20 | 310,800 | — | — |
| 2007-02-09 | $26.28 | $26.28 | 403,800 | — | — |
| 2007-02-08 | $26.57 | $26.57 | 417,400 | — | — |
| 2007-02-07 | $26.76 | $26.76 | 413,400 | — | — |
| 2007-02-06 | $26.72 | $26.72 | 728,600 | — | — |
| 2007-02-05 | $26.88 | $26.88 | 892,000 | — | — |
| 2007-02-02 | $27.09 | $27.09 | 427,400 | — | — |
| 2007-02-01 | $26.71 | $26.71 | 501,600 | — | — |
| 2007-01-31 | $26.82 | $26.82 | 471,000 | — | — |
| 2007-01-30 | $26.50 | $26.50 | 487,200 | — | — |
| 2007-01-29 | $26.20 | $26.20 | 555,600 | — | — |
| 2007-01-26 | $25.66 | $25.66 | 194,400 | — | — |
| 2007-01-25 | $25.72 | $25.72 | 305,400 | — | — |
| 2007-01-24 | $26.15 | $26.15 | 504,200 | — | — |
| 2007-01-23 | $25.54 | $25.54 | 654,600 | — | — |
| 2007-01-22 | $25.14 | $25.14 | 465,000 | — | — |
| 2007-01-19 | $25.50 | $25.50 | 523,200 | — | — |
| 2007-01-18 | $25.48 | $25.48 | 502,000 | — | — |
| 2007-01-17 | $26.02 | $26.02 | 1,089,000 | — | — |
| 2007-01-16 | $26.21 | $26.21 | 565,400 | — | — |
| 2007-01-12 | $25.87 | $25.87 | 635,200 | — | — |
| 2007-01-11 | $25.17 | $25.17 | 313,000 | — | — |
| 2007-01-10 | $24.92 | $24.92 | 449,800 | — | — |
| 2007-01-09 | $24.55 | $24.55 | 474,600 | — | — |
| 2007-01-08 | $24.10 | $24.10 | 436,600 | — | — |
| 2007-01-05 | $23.65 | $23.65 | 405,000 | — | — |
| 2007-01-04 | $24.67 | $24.67 | 310,600 | — | — |
| 2007-01-03 | $23.94 | $23.94 | 727,400 | — | — |