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
- 1998-03-27 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 | $22.05 | $22.32 | 362,600 | — | — |
| 2007-12-28 | $22.41 | $22.69 | 471,200 | — | — |
| 2007-12-27 | $22.04 | $22.31 | 271,200 | — | — |
| 2007-12-26 | $22.74 | $23.02 | 263,600 | — | — |
| 2007-12-24 | $23.31 | $23.60 | 128,400 | — | — |
| 2007-12-21 | $23.28 | $23.57 | 747,000 | — | — |
| 2007-12-20 | $22.67 | $22.95 | 310,200 | — | — |
| 2007-12-19 | $22.60 | $22.88 | 490,200 | — | — |
| 2007-12-18 | $22.37 | $22.65 | 414,000 | — | — |
| 2007-12-17 | $21.78 | $22.05 | 406,000 | — | — |
| 2007-12-14 | $22.35 | $22.63 | 541,800 | — | — |
| 2007-12-13 | $22.76 | $23.05 | 439,400 | — | — |
| 2007-12-12 | $22.97 | $23.26 | 348,400 | — | — |
| 2007-12-11 | $23.07 | $23.35 | 558,800 | — | — |
| 2007-12-10 | $24.00 | $24.30 | 224,000 | — | — |
| 2007-12-07 | $23.88 | $24.18 | 350,600 | — | — |
| 2007-12-06 | $23.95 | $24.25 | 544,200 | — | — |
| 2007-12-05 | $23.44 | $23.73 | 593,000 | — | — |
| 2007-12-04 | $22.99 | $23.28 | 712,400 | — | — |
| 2007-12-03 | $23.67 | $23.97 | 579,400 | — | — |
| 2007-11-30 | $24.00 | $24.31 | 714,000 | — | — |
| 2007-11-29 | $24.25 | $24.56 | 550,200 | — | — |
| 2007-11-28 | $24.34 | $24.65 | 709,000 | — | — |
| 2007-11-27 | $23.73 | $24.02 | 548,800 | — | — |
| 2007-11-26 | $23.83 | $24.13 | 522,600 | — | — |
| 2007-11-23 | $23.97 | $24.27 | 239,800 | — | — |
| 2007-11-21 | $23.10 | $23.39 | 638,800 | — | — |
| 2007-11-20 | $23.83 | $24.13 | 665,600 | — | — |
| 2007-11-19 | $23.29 | $23.58 | 783,200 | — | — |
| 2007-11-16 | $23.97 | $24.27 | 1,011,600 | — | — |
| 2007-11-15 | $24.72 | $25.02 | 1,045,600 | — | — |
| 2007-11-14 | $25.86 | $26.18 | 1,373,000 | — | — |
| 2007-11-13 | $25.39 | $25.70 | 718,200 | — | — |
| 2007-11-12 | $24.22 | $24.44 | 1,304,200 | — | — |
| 2007-11-09 | $24.19 | $24.41 | 1,287,800 | — | — |
| 2007-11-08 | $23.30 | $23.51 | 1,227,200 | — | — |
| 2007-11-07 | $22.35 | $22.56 | 1,642,600 | — | — |
| 2007-11-06 | $23.41 | $23.62 | 863,600 | — | — |
| 2007-11-05 | $23.04 | $23.25 | 627,400 | — | — |
| 2007-11-02 | $23.26 | $23.47 | 694,600 | — | — |
| 2007-11-01 | $23.23 | $23.44 | 910,800 | — | — |
| 2007-10-31 | $24.38 | $24.60 | 993,600 | — | — |
| 2007-10-30 | $24.23 | $24.45 | 619,200 | — | — |
| 2007-10-29 | $23.74 | $23.96 | 1,352,600 | — | — |
| 2007-10-26 | $24.08 | $24.30 | 2,291,200 | — | — |
| 2007-10-25 | $25.62 | $25.86 | 1,056,800 | — | — |
| 2007-10-24 | $25.65 | $25.88 | 916,800 | — | — |
| 2007-10-23 | $25.34 | $25.58 | 880,000 | — | — |
| 2007-10-22 | $25.39 | $25.62 | 1,092,400 | — | — |
| 2007-10-19 | $25.04 | $25.27 | 596,200 | — | — |
| 2007-10-18 | $25.63 | $25.87 | 425,800 | — | — |
| 2007-10-17 | $25.58 | $25.81 | 459,600 | — | — |
| 2007-10-16 | $25.72 | $25.95 | 933,000 | — | — |
| 2007-10-15 | $25.76 | $26.00 | 1,275,800 | — | — |
| 2007-10-12 | $25.61 | $25.85 | 820,000 | — | — |
| 2007-10-11 | $25.44 | $25.67 | 438,400 | — | — |
| 2007-10-10 | $25.90 | $26.14 | 679,600 | — | — |
| 2007-10-09 | $26.29 | $26.53 | 449,000 | — | — |
| 2007-10-08 | $26.89 | $27.13 | 398,400 | — | — |
| 2007-10-05 | $26.97 | $27.21 | 441,200 | — | — |
| 2007-10-04 | $26.66 | $26.90 | 892,000 | — | — |
| 2007-10-03 | $26.69 | $26.94 | 964,600 | — | — |
| 2007-10-02 | $27.95 | $28.21 | 397,600 | — | — |
| 2007-10-01 | $28.39 | $28.65 | 449,600 | — | — |
| 2007-09-28 | $27.66 | $27.91 | 363,400 | — | — |
| 2007-09-27 | $27.84 | $28.10 | 429,400 | — | — |
| 2007-09-26 | $28.09 | $28.35 | 556,400 | — | — |
| 2007-09-25 | $28.28 | $28.53 | 561,000 | — | — |
| 2007-09-24 | $28.32 | $28.58 | 491,200 | — | — |
| 2007-09-21 | $28.36 | $28.62 | 437,200 | — | — |
| 2007-09-20 | $28.68 | $28.95 | 237,600 | — | — |
| 2007-09-19 | $29.36 | $29.63 | 560,200 | — | — |
| 2007-09-18 | $28.75 | $29.02 | 536,400 | — | — |
| 2007-09-17 | $28.16 | $28.42 | 429,600 | — | — |
| 2007-09-14 | $28.26 | $28.52 | 294,200 | — | — |
| 2007-09-13 | $28.66 | $28.92 | 295,400 | — | — |
| 2007-09-12 | $28.04 | $28.30 | 209,400 | — | — |
| 2007-09-11 | $28.35 | $28.61 | 248,200 | — | — |
| 2007-09-10 | $27.97 | $28.22 | 382,800 | — | — |
| 2007-09-07 | $28.31 | $28.57 | 542,400 | — | — |
| 2007-09-06 | $29.17 | $29.43 | 345,200 | — | — |
| 2007-09-05 | $29.61 | $29.88 | 313,600 | — | — |
| 2007-09-04 | $30.61 | $30.89 | 513,400 | — | — |
| 2007-08-31 | $29.96 | $30.24 | 302,400 | — | — |
| 2007-08-30 | $29.27 | $29.54 | 284,800 | — | — |
| 2007-08-29 | $29.29 | $29.56 | 346,800 | — | — |
| 2007-08-28 | $28.31 | $28.57 | 587,000 | — | — |
| 2007-08-27 | $29.07 | $29.33 | 435,800 | — | — |
| 2007-08-24 | $29.64 | $29.91 | 231,800 | — | — |
| 2007-08-23 | $29.44 | $29.71 | 275,800 | — | — |
| 2007-08-22 | $29.89 | $30.16 | 279,200 | — | — |
| 2007-08-21 | $29.36 | $29.62 | 149,800 | — | — |
| 2007-08-20 | $29.63 | $29.90 | 362,200 | — | — |
| 2007-08-17 | $28.80 | $29.06 | 613,600 | — | — |
| 2007-08-16 | $29.13 | $29.39 | 585,400 | — | — |
| 2007-08-15 | $28.50 | $28.77 | 505,800 | — | — |
| 2007-08-14 | $29.64 | $29.91 | 603,000 | — | — |
| 2007-08-13 | $30.42 | $30.62 | 555,600 | — | — |
| 2007-08-10 | $30.64 | $30.85 | 636,000 | — | — |
| 2007-08-09 | $30.07 | $30.28 | 943,400 | — | — |
| 2007-08-08 | $30.48 | $30.68 | 1,069,200 | — | — |
| 2007-08-07 | $30.26 | $30.47 | 790,000 | — | — |
| 2007-08-06 | $29.98 | $30.18 | 841,400 | — | — |
| 2007-08-03 | $30.28 | $30.48 | 686,200 | — | — |
| 2007-08-02 | $32.11 | $32.33 | 591,600 | — | — |
| 2007-08-01 | $31.51 | $31.73 | 674,200 | — | — |
| 2007-07-31 | $31.35 | $31.57 | 446,800 | — | — |
| 2007-07-30 | $31.75 | $31.97 | 948,200 | — | — |
| 2007-07-27 | $31.96 | $32.17 | 2,070,000 | — | — |
| 2007-07-26 | $33.05 | $33.28 | 518,800 | — | — |
| 2007-07-25 | $34.01 | $34.24 | 596,800 | — | — |
| 2007-07-24 | $33.81 | $34.04 | 538,200 | — | — |
| 2007-07-23 | $34.47 | $34.70 | 346,000 | — | — |
| 2007-07-20 | $34.11 | $34.34 | 225,200 | — | — |
| 2007-07-19 | $34.40 | $34.64 | 322,400 | — | — |
| 2007-07-18 | $34.18 | $34.41 | 328,400 | — | — |
| 2007-07-17 | $34.57 | $34.81 | 251,000 | — | — |
| 2007-07-16 | $34.40 | $34.63 | 227,400 | — | — |
| 2007-07-13 | $34.83 | $35.07 | 164,400 | — | — |
| 2007-07-12 | $34.81 | $35.05 | 355,600 | — | — |
| 2007-07-11 | $34.04 | $34.27 | 361,400 | — | — |
| 2007-07-10 | $33.80 | $34.03 | 279,600 | — | — |
| 2007-07-09 | $34.67 | $34.90 | 222,400 | — | — |
| 2007-07-06 | $34.84 | $35.08 | 125,800 | — | — |
| 2007-07-05 | $34.73 | $34.97 | 180,200 | — | — |
| 2007-07-03 | $34.40 | $34.63 | 242,800 | — | — |
| 2007-07-02 | $34.66 | $34.90 | 262,200 | — | — |
| 2007-06-29 | $34.34 | $34.58 | 387,000 | — | — |
| 2007-06-28 | $34.42 | $34.66 | 230,200 | — | — |
| 2007-06-27 | $34.38 | $34.62 | 418,600 | — | — |
| 2007-06-26 | $33.76 | $33.99 | 232,200 | — | — |
| 2007-06-25 | $33.79 | $34.03 | 289,000 | — | — |
| 2007-06-22 | $33.82 | $34.05 | 358,800 | — | — |
| 2007-06-21 | $34.08 | $34.31 | 264,800 | — | — |
| 2007-06-20 | $34.01 | $34.24 | 216,200 | — | — |
| 2007-06-19 | $34.46 | $34.69 | 283,200 | — | — |
| 2007-06-18 | $34.31 | $34.55 | 137,400 | — | — |
| 2007-06-15 | $34.27 | $34.51 | 376,600 | — | — |
| 2007-06-14 | $33.67 | $33.90 | 260,600 | — | — |
| 2007-06-13 | $33.56 | $33.79 | 348,800 | — | — |
| 2007-06-12 | $33.17 | $33.40 | 233,200 | — | — |
| 2007-06-11 | $33.63 | $33.86 | 204,200 | — | — |
| 2007-06-08 | $33.85 | $34.08 | 426,200 | — | — |
| 2007-06-07 | $33.40 | $33.63 | 562,600 | — | — |
| 2007-06-06 | $34.22 | $34.46 | 516,200 | — | — |
| 2007-06-05 | $34.63 | $34.86 | 339,400 | — | — |
| 2007-06-04 | $35.15 | $35.39 | 370,600 | — | — |
| 2007-06-01 | $35.19 | $35.43 | 464,400 | — | — |
| 2007-05-31 | $34.87 | $35.10 | 444,800 | — | — |
| 2007-05-30 | $34.54 | $34.77 | 478,800 | — | — |
| 2007-05-29 | $33.76 | $33.99 | 396,400 | — | — |
| 2007-05-25 | $33.44 | $33.66 | 209,200 | — | — |
| 2007-05-24 | $33.28 | $33.50 | 325,400 | — | — |
| 2007-05-23 | $33.51 | $33.75 | 382,000 | — | — |
| 2007-05-22 | $33.54 | $33.77 | 410,600 | — | — |
| 2007-05-21 | $33.20 | $33.42 | 326,200 | — | — |
| 2007-05-18 | $32.82 | $33.05 | 391,800 | — | — |
| 2007-05-17 | $32.47 | $32.69 | 284,800 | — | — |
| 2007-05-16 | $32.23 | $32.45 | 246,200 | — | — |
| 2007-05-15 | $31.83 | $32.05 | 301,200 | — | — |
| 2007-05-14 | $32.00 | $32.15 | 390,200 | — | — |
| 2007-05-11 | $32.36 | $32.51 | 274,200 | — | — |
| 2007-05-10 | $32.37 | $32.52 | 411,600 | — | — |
| 2007-05-09 | $32.47 | $32.63 | 301,800 | — | — |
| 2007-05-08 | $32.20 | $32.35 | 440,200 | — | — |
| 2007-05-07 | $32.13 | $32.28 | 391,200 | — | — |
| 2007-05-04 | $32.15 | $32.30 | 392,600 | — | — |
| 2007-05-03 | $32.04 | $32.19 | 374,800 | — | — |
| 2007-05-02 | $31.96 | $32.10 | 592,800 | — | — |
| 2007-05-01 | $31.25 | $31.40 | 612,400 | — | — |
| 2007-04-30 | $31.30 | $31.45 | 612,200 | — | — |
| 2007-04-27 | $31.93 | $32.08 | 1,146,000 | — | — |
| 2007-04-26 | $32.33 | $32.49 | 598,800 | — | — |
| 2007-04-25 | $32.17 | $32.32 | 551,600 | — | — |
| 2007-04-24 | $31.58 | $31.72 | 1,011,400 | — | — |
| 2007-04-23 | $32.65 | $32.80 | 557,000 | — | — |
| 2007-04-20 | $32.20 | $32.35 | 561,000 | — | — |
| 2007-04-19 | $32.29 | $32.44 | 337,000 | — | — |
| 2007-04-18 | $32.62 | $32.77 | 229,600 | — | — |
| 2007-04-17 | $32.74 | $32.90 | 223,000 | — | — |
| 2007-04-16 | $33.00 | $33.15 | 281,400 | — | — |
| 2007-04-13 | $32.49 | $32.65 | 488,000 | — | — |
| 2007-04-12 | $32.47 | $32.63 | 588,600 | — | — |
| 2007-04-11 | $31.97 | $32.12 | 451,400 | — | — |
| 2007-04-10 | $31.99 | $32.14 | 314,200 | — | — |
| 2007-04-09 | $31.98 | $32.12 | 365,800 | — | — |
| 2007-04-05 | $31.83 | $31.97 | 319,200 | — | — |
| 2007-04-04 | $32.06 | $32.21 | 392,400 | — | — |
| 2007-04-03 | $31.90 | $32.05 | 495,800 | — | — |
| 2007-04-02 | $31.51 | $31.66 | 622,600 | — | — |
| 2007-03-30 | $31.16 | $31.30 | 935,200 | — | — |
| 2007-03-29 | $30.29 | $30.43 | 289,200 | — | — |
| 2007-03-28 | $30.18 | $30.32 | 458,800 | — | — |
| 2007-03-27 | $30.73 | $30.87 | 365,600 | — | — |
| 2007-03-26 | $31.10 | $31.25 | 497,600 | — | — |
| 2007-03-23 | $30.66 | $30.80 | 775,800 | — | — |
| 2007-03-22 | $31.55 | $31.69 | 274,200 | — | — |
| 2007-03-21 | $31.58 | $31.73 | 316,400 | — | — |
| 2007-03-20 | $31.26 | $31.41 | 297,800 | — | — |
| 2007-03-19 | $31.00 | $31.14 | 281,800 | — | — |
| 2007-03-16 | $30.66 | $30.80 | 541,800 | — | — |
| 2007-03-15 | $31.13 | $31.28 | 324,400 | — | — |
| 2007-03-14 | $30.75 | $30.89 | 622,800 | — | — |
| 2007-03-13 | $30.50 | $30.64 | 417,800 | — | — |
| 2007-03-12 | $31.30 | $31.45 | 195,600 | — | — |
| 2007-03-09 | $31.57 | $31.71 | 378,600 | — | — |
| 2007-03-08 | $31.38 | $31.52 | 336,800 | — | — |
| 2007-03-07 | $30.93 | $31.07 | 395,200 | — | — |
| 2007-03-06 | $30.91 | $31.05 | 404,600 | — | — |
| 2007-03-05 | $30.37 | $30.51 | 565,000 | — | — |
| 2007-03-02 | $31.09 | $31.24 | 608,400 | — | — |
| 2007-03-01 | $31.78 | $31.92 | 508,000 | — | — |
| 2007-02-28 | $31.79 | $31.93 | 894,200 | — | — |
| 2007-02-27 | $31.25 | $31.40 | 601,600 | — | — |
| 2007-02-26 | $32.37 | $32.52 | 411,200 | — | — |
| 2007-02-23 | $32.54 | $32.69 | 433,000 | — | — |
| 2007-02-22 | $32.29 | $32.44 | 344,800 | — | — |
| 2007-02-21 | $32.63 | $32.79 | 527,800 | — | — |
| 2007-02-20 | $32.98 | $33.13 | 620,600 | — | — |
| 2007-02-16 | $32.69 | $32.84 | 263,600 | — | — |
| 2007-02-15 | $32.58 | $32.74 | 198,000 | — | — |
| 2007-02-14 | $32.63 | $32.78 | 274,000 | — | — |
| 2007-02-13 | $32.71 | $32.86 | 272,000 | — | — |
| 2007-02-12 | $32.54 | $32.62 | 455,400 | — | — |
| 2007-02-09 | $32.50 | $32.58 | 482,800 | — | — |
| 2007-02-08 | $33.38 | $33.46 | 990,000 | — | — |
| 2007-02-07 | $32.67 | $32.76 | 299,600 | — | — |
| 2007-02-06 | $32.59 | $32.67 | 459,600 | — | — |
| 2007-02-05 | $32.76 | $32.84 | 653,400 | — | — |
| 2007-02-02 | $32.51 | $32.59 | 454,200 | — | — |
| 2007-02-01 | $32.76 | $32.84 | 699,800 | — | — |
| 2007-01-31 | $32.42 | $32.50 | 808,400 | — | — |
| 2007-01-30 | $32.13 | $32.22 | 1,425,400 | — | — |
| 2007-01-29 | $31.98 | $32.06 | 1,556,400 | — | — |
| 2007-01-26 | $31.42 | $31.49 | 3,790,800 | — | — |
| 2007-01-25 | $29.21 | $29.28 | 975,200 | — | — |
| 2007-01-24 | $29.52 | $29.59 | 481,200 | — | — |
| 2007-01-23 | $29.21 | $29.28 | 395,800 | — | — |
| 2007-01-22 | $29.06 | $29.13 | 542,400 | — | — |
| 2007-01-19 | $29.22 | $29.29 | 295,000 | — | — |
| 2007-01-18 | $29.13 | $29.20 | 407,000 | — | — |
| 2007-01-17 | $29.53 | $29.60 | 553,800 | — | — |
| 2007-01-16 | $29.49 | $29.56 | 912,800 | — | — |
| 2007-01-12 | $28.96 | $29.03 | 1,211,800 | — | — |
| 2007-01-11 | $27.64 | $27.71 | 467,400 | — | — |
| 2007-01-10 | $27.34 | $27.41 | 550,000 | — | — |
| 2007-01-09 | $27.56 | $27.62 | 870,000 | — | — |
| 2007-01-08 | $27.88 | $27.95 | 457,000 | — | — |
| 2007-01-05 | $28.08 | $28.15 | 701,800 | — | — |
| 2007-01-04 | $28.54 | $28.61 | 391,000 | — | — |
| 2007-01-03 | $28.28 | $28.35 | 771,000 | — | — |