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
- 1987-07-23 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 | $23.11 | $23.11 | 111,100 | — | — |
| 2007-12-28 | $23.32 | $23.32 | 74,300 | — | — |
| 2007-12-27 | $23.87 | $23.87 | 156,200 | — | — |
| 2007-12-26 | $24.11 | $24.11 | 167,000 | — | — |
| 2007-12-24 | $23.37 | $23.37 | 76,800 | — | — |
| 2007-12-21 | $23.86 | $23.86 | 418,300 | — | — |
| 2007-12-20 | $22.89 | $22.89 | 318,600 | — | — |
| 2007-12-19 | $23.68 | $23.68 | 278,700 | — | — |
| 2007-12-18 | $23.73 | $23.73 | 158,200 | — | — |
| 2007-12-17 | $23.28 | $23.28 | 113,600 | — | — |
| 2007-12-14 | $23.48 | $23.48 | 207,200 | — | — |
| 2007-12-13 | $24.06 | $24.06 | 181,200 | — | — |
| 2007-12-12 | $24.19 | $24.19 | 172,600 | — | — |
| 2007-12-11 | $24.01 | $24.01 | 267,500 | — | — |
| 2007-12-10 | $24.69 | $24.69 | 116,300 | — | — |
| 2007-12-07 | $24.73 | $24.73 | 131,200 | — | — |
| 2007-12-06 | $24.90 | $24.90 | 136,900 | — | — |
| 2007-12-05 | $24.92 | $24.92 | 264,600 | — | — |
| 2007-12-04 | $24.70 | $24.70 | 118,700 | — | — |
| 2007-12-03 | $24.70 | $24.70 | 372,500 | — | — |
| 2007-11-30 | $24.88 | $24.88 | 259,500 | — | — |
| 2007-11-29 | $24.91 | $24.91 | 178,900 | — | — |
| 2007-11-28 | $25.04 | $25.04 | 284,600 | — | — |
| 2007-11-27 | $24.71 | $24.71 | 319,800 | — | — |
| 2007-11-26 | $24.58 | $24.58 | 340,200 | — | — |
| 2007-11-23 | $24.78 | $24.78 | 56,300 | — | — |
| 2007-11-21 | $24.53 | $24.53 | 295,700 | — | — |
| 2007-11-20 | $24.99 | $24.99 | 325,600 | — | — |
| 2007-11-19 | $24.75 | $24.75 | 510,400 | — | — |
| 2007-11-16 | $24.68 | $24.68 | 310,900 | — | — |
| 2007-11-15 | $25.13 | $25.13 | 285,900 | — | — |
| 2007-11-14 | $25.65 | $25.65 | 185,800 | — | — |
| 2007-11-13 | $26.41 | $26.41 | 176,200 | — | — |
| 2007-11-12 | $26.40 | $26.40 | 138,700 | — | — |
| 2007-11-09 | $26.22 | $26.22 | 299,200 | — | — |
| 2007-11-08 | $26.37 | $26.37 | 322,700 | — | — |
| 2007-11-07 | $26.12 | $26.12 | 212,700 | — | — |
| 2007-11-06 | $27.50 | $27.50 | 118,500 | — | — |
| 2007-11-05 | $27.44 | $27.44 | 251,400 | — | — |
| 2007-11-02 | $27.58 | $27.58 | 206,100 | — | — |
| 2007-11-01 | $27.23 | $27.23 | 682,500 | — | — |
| 2007-10-31 | $28.44 | $28.44 | 244,700 | — | — |
| 2007-10-30 | $28.30 | $28.30 | 279,200 | — | — |
| 2007-10-29 | $28.37 | $28.37 | 560,500 | — | — |
| 2007-10-26 | $28.19 | $28.19 | 265,100 | — | — |
| 2007-10-25 | $28.34 | $28.34 | 346,600 | — | — |
| 2007-10-24 | $28.43 | $28.43 | 331,300 | — | — |
| 2007-10-23 | $29.11 | $29.11 | 104,600 | — | — |
| 2007-10-22 | $28.79 | $28.79 | 145,800 | — | — |
| 2007-10-19 | $28.61 | $28.61 | 225,400 | — | — |
| 2007-10-18 | $29.24 | $29.24 | 217,400 | — | — |
| 2007-10-17 | $29.68 | $29.68 | 199,400 | — | — |
| 2007-10-16 | $29.08 | $29.08 | 178,400 | — | — |
| 2007-10-15 | $28.53 | $28.53 | 167,200 | — | — |
| 2007-10-12 | $29.32 | $29.32 | 48,900 | — | — |
| 2007-10-11 | $29.10 | $29.10 | 177,300 | — | — |
| 2007-10-10 | $29.18 | $29.18 | 106,800 | — | — |
| 2007-10-09 | $28.90 | $28.90 | 125,300 | — | — |
| 2007-10-08 | $28.79 | $28.79 | 158,500 | — | — |
| 2007-10-05 | $29.44 | $29.44 | 180,300 | — | — |
| 2007-10-04 | $28.29 | $28.29 | 171,400 | — | — |
| 2007-10-03 | $28.78 | $28.78 | 155,100 | — | — |
| 2007-10-02 | $29.10 | $29.10 | 286,700 | — | — |
| 2007-10-01 | $28.98 | $28.98 | 317,800 | — | — |
| 2007-09-28 | $27.99 | $27.99 | 411,700 | — | — |
| 2007-09-27 | $28.15 | $28.15 | 526,300 | — | — |
| 2007-09-26 | $28.70 | $28.70 | 875,700 | — | — |
| 2007-09-25 | $28.40 | $28.40 | 213,000 | — | — |
| 2007-09-24 | $29.26 | $29.26 | 109,900 | — | — |
| 2007-09-21 | $29.45 | $29.45 | 266,500 | — | — |
| 2007-09-20 | $29.26 | $29.26 | 247,900 | — | — |
| 2007-09-19 | $29.36 | $29.36 | 167,100 | — | — |
| 2007-09-18 | $28.89 | $28.89 | 266,100 | — | — |
| 2007-09-17 | $27.34 | $27.34 | 422,900 | — | — |
| 2007-09-14 | $27.81 | $27.81 | 208,500 | — | — |
| 2007-09-13 | $28.17 | $28.17 | 177,400 | — | — |
| 2007-09-12 | $27.83 | $27.83 | 226,300 | — | — |
| 2007-09-11 | $28.56 | $28.56 | 175,700 | — | — |
| 2007-09-10 | $27.96 | $27.96 | 254,900 | — | — |
| 2007-09-07 | $27.87 | $27.87 | 222,500 | — | — |
| 2007-09-06 | $28.14 | $28.14 | 289,600 | — | — |
| 2007-09-05 | $28.63 | $28.63 | 429,500 | — | — |
| 2007-09-04 | $28.60 | $28.60 | 276,300 | — | — |
| 2007-08-31 | $29.05 | $29.05 | 219,300 | — | — |
| 2007-08-30 | $28.87 | $28.87 | 240,700 | — | — |
| 2007-08-29 | $28.61 | $28.61 | 186,800 | — | — |
| 2007-08-28 | $28.42 | $28.42 | 197,900 | — | — |
| 2007-08-27 | $29.35 | $29.35 | 107,400 | — | — |
| 2007-08-24 | $30.00 | $30.00 | 146,100 | — | — |
| 2007-08-23 | $29.12 | $29.12 | 183,700 | — | — |
| 2007-08-22 | $29.68 | $29.68 | 172,500 | — | — |
| 2007-08-21 | $28.90 | $28.90 | 178,100 | — | — |
| 2007-08-20 | $29.04 | $29.04 | 317,400 | — | — |
| 2007-08-17 | $28.88 | $28.88 | 279,700 | — | — |
| 2007-08-16 | $28.65 | $28.65 | 301,900 | — | — |
| 2007-08-15 | $28.50 | $28.50 | 215,700 | — | — |
| 2007-08-14 | $28.62 | $28.62 | 239,800 | — | — |
| 2007-08-13 | $29.22 | $29.22 | 367,600 | — | — |
| 2007-08-10 | $28.80 | $28.80 | 712,400 | — | — |
| 2007-08-09 | $26.61 | $26.61 | 1,092,200 | — | — |
| 2007-08-08 | $27.34 | $27.34 | 870,200 | — | — |
| 2007-08-07 | $28.43 | $28.43 | 468,800 | — | — |
| 2007-08-06 | $28.97 | $28.97 | 332,700 | — | — |
| 2007-08-03 | $28.35 | $28.35 | 263,700 | — | — |
| 2007-08-02 | $29.57 | $29.57 | 335,100 | — | — |
| 2007-08-01 | $28.72 | $28.72 | 321,200 | — | — |
| 2007-07-31 | $27.90 | $27.90 | 250,500 | — | — |
| 2007-07-30 | $28.55 | $28.55 | 197,300 | — | — |
| 2007-07-27 | $28.60 | $28.60 | 314,400 | — | — |
| 2007-07-26 | $29.59 | $29.59 | 300,200 | — | — |
| 2007-07-25 | $29.27 | $29.27 | 238,200 | — | — |
| 2007-07-24 | $28.82 | $28.82 | 175,300 | — | — |
| 2007-07-23 | $29.26 | $29.26 | 121,800 | — | — |
| 2007-07-20 | $28.96 | $28.96 | 155,800 | — | — |
| 2007-07-19 | $29.37 | $29.37 | 96,700 | — | — |
| 2007-07-18 | $29.46 | $29.46 | 160,200 | — | — |
| 2007-07-17 | $29.15 | $29.15 | 193,900 | — | — |
| 2007-07-16 | $29.13 | $29.13 | 117,100 | — | — |
| 2007-07-13 | $29.80 | $29.80 | 102,400 | — | — |
| 2007-07-12 | $29.81 | $29.81 | 160,400 | — | — |
| 2007-07-11 | $29.69 | $29.69 | 111,500 | — | — |
| 2007-07-10 | $29.41 | $29.41 | 120,900 | — | — |
| 2007-07-09 | $29.85 | $29.85 | 130,200 | — | — |
| 2007-07-06 | $29.73 | $29.73 | 104,200 | — | — |
| 2007-07-05 | $29.55 | $29.55 | 142,400 | — | — |
| 2007-07-03 | $29.59 | $29.59 | 41,300 | — | — |
| 2007-07-02 | $29.44 | $29.44 | 138,200 | — | — |
| 2007-06-29 | $29.28 | $29.28 | 228,200 | — | — |
| 2007-06-28 | $29.60 | $29.60 | 218,700 | — | — |
| 2007-06-27 | $29.50 | $29.50 | 184,300 | — | — |
| 2007-06-26 | $29.01 | $29.01 | 163,400 | — | — |
| 2007-06-25 | $28.73 | $28.73 | 178,200 | — | — |
| 2007-06-22 | $29.05 | $29.05 | 321,200 | — | — |
| 2007-06-21 | $29.34 | $29.34 | 217,400 | — | — |
| 2007-06-20 | $29.63 | $29.63 | 184,000 | — | — |
| 2007-06-19 | $30.28 | $30.28 | 190,000 | — | — |
| 2007-06-18 | $30.26 | $30.26 | 201,500 | — | — |
| 2007-06-15 | $30.91 | $30.91 | 397,500 | — | — |
| 2007-06-14 | $30.87 | $30.87 | 96,300 | — | — |
| 2007-06-13 | $30.59 | $30.59 | 245,300 | — | — |
| 2007-06-12 | $29.92 | $29.92 | 171,600 | — | — |
| 2007-06-11 | $30.94 | $30.94 | 189,700 | — | — |
| 2007-06-08 | $30.70 | $30.70 | 280,600 | — | — |
| 2007-06-07 | $31.01 | $31.01 | 179,300 | — | — |
| 2007-06-06 | $31.22 | $31.22 | 172,700 | — | — |
| 2007-06-05 | $31.51 | $31.51 | 191,600 | — | — |
| 2007-06-04 | $31.74 | $31.74 | 150,800 | — | — |
| 2007-06-01 | $31.85 | $31.85 | 269,800 | — | — |
| 2007-05-31 | $31.31 | $31.31 | 250,200 | — | — |
| 2007-05-30 | $31.58 | $31.58 | 512,400 | — | — |
| 2007-05-29 | $31.38 | $31.38 | 241,800 | — | — |
| 2007-05-25 | $31.30 | $31.30 | 171,400 | — | — |
| 2007-05-24 | $31.07 | $31.07 | 277,300 | — | — |
| 2007-05-23 | $31.14 | $31.14 | 280,500 | — | — |
| 2007-05-22 | $31.00 | $31.00 | 285,800 | — | — |
| 2007-05-21 | $30.83 | $30.83 | 295,300 | — | — |
| 2007-05-18 | $30.04 | $30.04 | 254,200 | — | — |
| 2007-05-17 | $29.92 | $29.92 | 271,300 | — | — |
| 2007-05-16 | $30.09 | $30.09 | 268,800 | — | — |
| 2007-05-15 | $30.01 | $30.01 | 269,800 | — | — |
| 2007-05-14 | $30.37 | $30.37 | 210,700 | — | — |
| 2007-05-11 | $30.43 | $30.43 | 217,000 | — | — |
| 2007-05-10 | $30.39 | $30.39 | 552,300 | — | — |
| 2007-05-09 | $30.77 | $30.77 | 285,800 | — | — |
| 2007-05-08 | $30.96 | $30.96 | 202,000 | — | — |
| 2007-05-07 | $31.00 | $31.00 | 382,000 | — | — |
| 2007-05-04 | $31.00 | $31.00 | 260,100 | — | — |
| 2007-05-03 | $30.88 | $30.88 | 305,000 | — | — |
| 2007-05-02 | $31.00 | $31.00 | 193,500 | — | — |
| 2007-05-01 | $30.85 | $30.85 | 285,500 | — | — |
| 2007-04-30 | $30.32 | $30.32 | 392,500 | — | — |
| 2007-04-27 | $30.70 | $30.70 | 237,300 | — | — |
| 2007-04-26 | $31.03 | $31.03 | 227,500 | — | — |
| 2007-04-25 | $30.92 | $30.92 | 247,800 | — | — |
| 2007-04-24 | $31.01 | $31.01 | 122,400 | — | — |
| 2007-04-23 | $31.06 | $31.06 | 200,100 | — | — |
| 2007-04-20 | $31.00 | $31.00 | 152,900 | — | — |
| 2007-04-19 | $30.52 | $30.52 | 324,300 | — | — |
| 2007-04-18 | $31.06 | $31.06 | 256,900 | — | — |
| 2007-04-17 | $31.07 | $31.07 | 256,700 | — | — |
| 2007-04-16 | $31.06 | $31.06 | 325,800 | — | — |
| 2007-04-13 | $30.92 | $30.92 | 361,300 | — | — |
| 2007-04-12 | $30.85 | $30.85 | 222,900 | — | — |
| 2007-04-11 | $30.72 | $30.72 | 221,600 | — | — |
| 2007-04-10 | $30.84 | $30.84 | 403,900 | — | — |
| 2007-04-09 | $30.60 | $30.60 | 366,000 | — | — |
| 2007-04-05 | $30.41 | $30.41 | 507,400 | — | — |
| 2007-04-04 | $29.98 | $29.98 | 666,800 | — | — |
| 2007-04-03 | $29.39 | $29.39 | 694,700 | — | — |
| 2007-04-02 | $29.35 | $29.35 | 331,600 | — | — |
| 2007-03-30 | $29.23 | $29.23 | 506,700 | — | — |
| 2007-03-29 | $28.95 | $28.95 | 211,700 | — | — |
| 2007-03-28 | $28.87 | $28.87 | 267,000 | — | — |
| 2007-03-27 | $28.94 | $28.94 | 242,000 | — | — |
| 2007-03-26 | $28.86 | $28.86 | 314,500 | — | — |
| 2007-03-23 | $28.80 | $28.80 | 186,400 | — | — |
| 2007-03-22 | $28.75 | $28.75 | 179,000 | — | — |
| 2007-03-21 | $28.71 | $28.71 | 285,000 | — | — |
| 2007-03-20 | $28.29 | $28.29 | 177,500 | — | — |
| 2007-03-19 | $28.10 | $28.10 | 447,300 | — | — |
| 2007-03-16 | $27.80 | $27.80 | 403,600 | — | — |
| 2007-03-15 | $27.85 | $27.85 | 285,000 | — | — |
| 2007-03-14 | $27.69 | $27.69 | 510,600 | — | — |
| 2007-03-13 | $26.95 | $26.95 | 278,600 | — | — |
| 2007-03-12 | $27.51 | $27.51 | 381,200 | — | — |
| 2007-03-09 | $27.19 | $27.19 | 306,700 | — | — |
| 2007-03-08 | $27.00 | $27.00 | 330,900 | — | — |
| 2007-03-07 | $26.74 | $26.74 | 281,800 | — | — |
| 2007-03-06 | $26.94 | $26.94 | 204,300 | — | — |
| 2007-03-05 | $26.75 | $26.75 | 275,900 | — | — |
| 2007-03-02 | $27.06 | $27.06 | 303,200 | — | — |
| 2007-03-01 | $27.40 | $27.40 | 325,600 | — | — |
| 2007-02-28 | $27.36 | $27.36 | 286,900 | — | — |
| 2007-02-27 | $27.39 | $27.39 | 226,400 | — | — |
| 2007-02-26 | $28.82 | $28.82 | 401,100 | — | — |
| 2007-02-23 | $28.61 | $28.61 | 244,200 | — | — |
| 2007-02-22 | $28.90 | $28.90 | 312,200 | — | — |
| 2007-02-21 | $28.87 | $28.87 | 351,600 | — | — |
| 2007-02-20 | $28.59 | $28.59 | 267,800 | — | — |
| 2007-02-16 | $28.60 | $28.60 | 218,400 | — | — |
| 2007-02-15 | $28.39 | $28.39 | 238,300 | — | — |
| 2007-02-14 | $28.58 | $28.58 | 781,500 | — | — |
| 2007-02-13 | $28.93 | $28.93 | 966,000 | — | — |
| 2007-02-12 | $27.25 | $27.25 | 347,600 | — | — |
| 2007-02-09 | $26.47 | $26.47 | 189,700 | — | — |
| 2007-02-08 | $26.20 | $26.20 | 505,900 | — | — |
| 2007-02-07 | $24.85 | $24.85 | 303,000 | — | — |
| 2007-02-06 | $24.79 | $24.79 | 89,800 | — | — |
| 2007-02-05 | $24.53 | $24.53 | 98,900 | — | — |
| 2007-02-02 | $24.82 | $24.82 | 82,800 | — | — |
| 2007-02-01 | $24.70 | $24.70 | 117,800 | — | — |
| 2007-01-31 | $24.20 | $24.20 | 147,300 | — | — |
| 2007-01-30 | $23.99 | $23.99 | 127,800 | — | — |
| 2007-01-29 | $23.69 | $23.69 | 300,900 | — | — |
| 2007-01-26 | $23.47 | $23.47 | 96,400 | — | — |
| 2007-01-25 | $23.47 | $23.47 | 298,200 | — | — |
| 2007-01-24 | $23.67 | $23.67 | 135,500 | — | — |
| 2007-01-23 | $23.61 | $23.61 | 64,400 | — | — |
| 2007-01-22 | $23.51 | $23.51 | 76,100 | — | — |
| 2007-01-19 | $23.72 | $23.72 | 75,400 | — | — |
| 2007-01-18 | $23.78 | $23.78 | 151,700 | — | — |
| 2007-01-17 | $23.79 | $23.79 | 217,000 | — | — |
| 2007-01-16 | $23.66 | $23.66 | 176,700 | — | — |
| 2007-01-12 | $23.55 | $23.55 | 112,400 | — | — |
| 2007-01-11 | $23.27 | $23.27 | 300,400 | — | — |
| 2007-01-10 | $22.88 | $22.88 | 89,800 | — | — |
| 2007-01-09 | $22.96 | $22.96 | 155,100 | — | — |
| 2007-01-08 | $22.94 | $22.94 | 202,900 | — | — |
| 2007-01-05 | $22.84 | $22.84 | 135,500 | — | — |
| 2007-01-04 | $23.15 | $23.15 | 176,900 | — | — |
| 2007-01-03 | $23.14 | $23.14 | 288,500 | — | — |