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
- 1987-12-29 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 | $25.03 | $48.45 | 33,880 | — | — |
| 2007-12-28 | $24.91 | $48.22 | 45,540 | — | — |
| 2007-12-27 | $24.95 | $48.31 | 59,730 | — | — |
| 2007-12-26 | $26.85 | $51.97 | 81,290 | — | — |
| 2007-12-24 | $27.38 | $53.01 | 27,610 | — | — |
| 2007-12-21 | $26.65 | $51.58 | 253,990 | — | — |
| 2007-12-20 | $25.67 | $49.70 | 92,620 | — | — |
| 2007-12-19 | $24.95 | $48.29 | 49,610 | — | — |
| 2007-12-18 | $24.92 | $48.24 | 74,690 | — | — |
| 2007-12-17 | $23.98 | $46.43 | 79,200 | — | — |
| 2007-12-14 | $24.17 | $46.80 | 54,230 | — | — |
| 2007-12-13 | $24.76 | $47.94 | 51,700 | — | — |
| 2007-12-12 | $24.93 | $48.26 | 52,910 | — | — |
| 2007-12-11 | $25.02 | $47.92 | 72,710 | — | — |
| 2007-12-10 | $26.22 | $50.22 | 21,120 | — | — |
| 2007-12-07 | $25.98 | $49.77 | 34,210 | — | — |
| 2007-12-06 | $26.24 | $50.25 | 60,830 | — | — |
| 2007-12-05 | $25.28 | $48.43 | 41,140 | — | — |
| 2007-12-04 | $24.61 | $47.14 | 47,080 | — | — |
| 2007-12-03 | $24.81 | $47.52 | 34,320 | — | — |
| 2007-11-30 | $25.68 | $49.19 | 58,960 | — | — |
| 2007-11-29 | $25.42 | $48.69 | 38,720 | — | — |
| 2007-11-28 | $26.19 | $50.17 | 55,330 | — | — |
| 2007-11-27 | $24.95 | $47.78 | 53,900 | — | — |
| 2007-11-26 | $24.61 | $47.14 | 66,110 | — | — |
| 2007-11-23 | $25.81 | $49.44 | 21,010 | — | — |
| 2007-11-21 | $25.15 | $48.17 | 49,940 | — | — |
| 2007-11-20 | $25.59 | $49.02 | 46,310 | — | — |
| 2007-11-19 | $25.86 | $49.54 | 47,080 | — | — |
| 2007-11-16 | $26.41 | $50.59 | 72,820 | — | — |
| 2007-11-15 | $26.36 | $50.50 | 37,950 | — | — |
| 2007-11-14 | $26.61 | $50.97 | 180,620 | — | — |
| 2007-11-13 | $26.94 | $51.60 | 76,670 | — | — |
| 2007-11-12 | $25.96 | $49.73 | 90,750 | — | — |
| 2007-11-09 | $26.09 | $49.98 | 94,050 | — | — |
| 2007-11-08 | $25.52 | $48.88 | 71,170 | — | — |
| 2007-11-07 | $24.13 | $46.22 | 62,480 | — | — |
| 2007-11-06 | $25.70 | $49.23 | 87,780 | — | — |
| 2007-11-05 | $24.90 | $47.70 | 53,240 | — | — |
| 2007-11-02 | $24.89 | $47.68 | 66,660 | — | — |
| 2007-11-01 | $24.73 | $47.36 | 119,350 | — | — |
| 2007-10-31 | $26.50 | $50.76 | 79,420 | — | — |
| 2007-10-30 | $26.14 | $50.06 | 55,110 | — | — |
| 2007-10-29 | $26.17 | $50.13 | 43,450 | — | — |
| 2007-10-26 | $26.17 | $50.13 | 58,520 | — | — |
| 2007-10-25 | $25.25 | $48.37 | 61,710 | — | — |
| 2007-10-24 | $25.48 | $48.81 | 58,300 | — | — |
| 2007-10-23 | $26.23 | $50.24 | 76,780 | — | — |
| 2007-10-22 | $26.12 | $50.03 | 79,970 | — | — |
| 2007-10-19 | $24.56 | $47.05 | 99,770 | — | — |
| 2007-10-18 | $25.30 | $48.46 | 67,430 | — | — |
| 2007-10-17 | $25.70 | $49.23 | 77,660 | — | — |
| 2007-10-16 | $26.69 | $51.13 | 60,280 | — | — |
| 2007-10-15 | $27.00 | $51.72 | 47,080 | — | — |
| 2007-10-12 | $28.24 | $54.09 | 20,570 | — | — |
| 2007-10-11 | $27.97 | $53.58 | 43,890 | — | — |
| 2007-10-10 | $28.92 | $55.39 | 30,580 | — | — |
| 2007-10-09 | $29.25 | $56.04 | 27,830 | — | — |
| 2007-10-08 | $29.15 | $55.83 | 26,400 | — | — |
| 2007-10-05 | $29.11 | $55.76 | 46,090 | — | — |
| 2007-10-04 | $28.62 | $54.82 | 24,860 | — | — |
| 2007-10-03 | $28.12 | $53.86 | 57,200 | — | — |
| 2007-10-02 | $29.06 | $55.67 | 36,850 | — | — |
| 2007-10-01 | $29.25 | $56.02 | 72,930 | — | — |
| 2007-09-28 | $27.31 | $52.31 | 35,970 | — | — |
| 2007-09-27 | $28.26 | $54.14 | 18,260 | — | — |
| 2007-09-26 | $27.78 | $53.22 | 68,640 | — | — |
| 2007-09-25 | $28.15 | $53.93 | 16,390 | — | — |
| 2007-09-24 | $28.58 | $54.75 | 27,280 | — | — |
| 2007-09-21 | $29.34 | $56.19 | 105,930 | — | — |
| 2007-09-20 | $29.48 | $56.47 | 36,300 | — | — |
| 2007-09-19 | $30.15 | $57.76 | 96,250 | — | — |
| 2007-09-18 | $29.13 | $55.79 | 126,170 | — | — |
| 2007-09-17 | $27.05 | $51.80 | 125,180 | — | — |
| 2007-09-14 | $27.15 | $52.00 | 37,730 | — | — |
| 2007-09-13 | $27.85 | $53.34 | 28,380 | — | — |
| 2007-09-12 | $27.22 | $52.14 | 26,400 | — | — |
| 2007-09-11 | $28.05 | $53.25 | 37,950 | — | — |
| 2007-09-10 | $27.08 | $51.42 | 39,710 | — | — |
| 2007-09-07 | $27.10 | $51.45 | 49,170 | — | — |
| 2007-09-06 | $28.34 | $53.80 | 24,420 | — | — |
| 2007-09-05 | $28.35 | $53.84 | 41,580 | — | — |
| 2007-09-04 | $28.85 | $54.77 | 27,720 | — | — |
| 2007-08-31 | $29.10 | $55.25 | 44,550 | — | — |
| 2007-08-30 | $28.76 | $54.61 | 88,440 | — | — |
| 2007-08-29 | $28.66 | $54.42 | 228,910 | — | — |
| 2007-08-28 | $27.64 | $52.47 | 114,290 | — | — |
| 2007-08-27 | $28.65 | $54.39 | 122,760 | — | — |
| 2007-08-24 | $30.30 | $57.53 | 92,950 | — | — |
| 2007-08-23 | $29.46 | $55.94 | 318,780 | — | — |
| 2007-08-22 | $29.80 | $56.58 | 65,010 | — | — |
| 2007-08-21 | $28.98 | $55.03 | 75,900 | — | — |
| 2007-08-20 | $28.59 | $54.29 | 53,460 | — | — |
| 2007-08-17 | $28.47 | $54.06 | 129,140 | — | — |
| 2007-08-16 | $27.24 | $51.71 | 307,120 | — | — |
| 2007-08-15 | $24.34 | $46.21 | 196,350 | — | — |
| 2007-08-14 | $24.43 | $46.38 | 133,980 | — | — |
| 2007-08-13 | $25.55 | $48.52 | 133,980 | — | — |
| 2007-08-10 | $28.36 | $53.85 | 130,900 | — | — |
| 2007-08-09 | $28.36 | $53.85 | 121,000 | — | — |
| 2007-08-08 | $27.70 | $52.59 | 150,700 | — | — |
| 2007-08-07 | $26.14 | $49.63 | 89,870 | — | — |
| 2007-08-06 | $26.00 | $49.37 | 87,890 | — | — |
| 2007-08-03 | $24.85 | $47.19 | 122,980 | — | — |
| 2007-08-02 | $26.06 | $49.49 | 54,230 | — | — |
| 2007-08-01 | $26.18 | $49.71 | 56,100 | — | — |
| 2007-07-31 | $26.07 | $49.50 | 112,420 | — | — |
| 2007-07-30 | $25.87 | $49.12 | 51,040 | — | — |
| 2007-07-27 | $25.64 | $48.68 | 81,840 | — | — |
| 2007-07-26 | $25.87 | $49.12 | 75,350 | — | — |
| 2007-07-25 | $26.61 | $50.52 | 131,780 | — | — |
| 2007-07-24 | $26.58 | $50.47 | 167,420 | — | — |
| 2007-07-23 | $27.55 | $52.32 | 71,500 | — | — |
| 2007-07-20 | $27.85 | $52.87 | 112,970 | — | — |
| 2007-07-19 | $28.78 | $54.65 | 93,500 | — | — |
| 2007-07-18 | $28.50 | $54.11 | 162,360 | — | — |
| 2007-07-17 | $28.89 | $54.86 | 206,800 | — | — |
| 2007-07-16 | $29.31 | $55.65 | 50,600 | — | — |
| 2007-07-13 | $29.91 | $56.79 | 34,980 | — | — |
| 2007-07-12 | $30.14 | $57.22 | 71,610 | — | — |
| 2007-07-11 | $29.11 | $55.27 | 90,530 | — | — |
| 2007-07-10 | $29.14 | $55.32 | 109,780 | — | — |
| 2007-07-09 | $29.83 | $56.63 | 25,960 | — | — |
| 2007-07-06 | $29.95 | $56.87 | 56,760 | — | — |
| 2007-07-05 | $29.64 | $56.27 | 94,270 | — | — |
| 2007-07-03 | $29.27 | $55.58 | 53,790 | — | — |
| 2007-07-02 | $29.67 | $56.34 | 28,160 | — | — |
| 2007-06-29 | $29.36 | $55.75 | 46,530 | — | — |
| 2007-06-28 | $29.98 | $56.93 | 36,080 | — | — |
| 2007-06-27 | $29.89 | $56.75 | 64,350 | — | — |
| 2007-06-26 | $28.80 | $54.68 | 38,940 | — | — |
| 2007-06-25 | $28.88 | $54.84 | 52,360 | — | — |
| 2007-06-22 | $28.85 | $54.79 | 186,780 | — | — |
| 2007-06-21 | $29.45 | $55.91 | 64,240 | — | — |
| 2007-06-20 | $29.80 | $56.58 | 49,390 | — | — |
| 2007-06-19 | $30.64 | $58.17 | 52,910 | — | — |
| 2007-06-18 | $30.71 | $58.31 | 20,900 | — | — |
| 2007-06-15 | $31.00 | $58.86 | 107,030 | — | — |
| 2007-06-14 | $30.07 | $57.10 | 27,390 | — | — |
| 2007-06-13 | $30.45 | $57.82 | 33,220 | — | — |
| 2007-06-12 | $29.81 | $56.13 | 55,110 | — | — |
| 2007-06-11 | $30.26 | $56.99 | 23,870 | — | — |
| 2007-06-08 | $30.47 | $57.38 | 19,030 | — | — |
| 2007-06-07 | $29.97 | $56.44 | 41,690 | — | — |
| 2007-06-06 | $30.40 | $57.25 | 55,440 | — | — |
| 2007-06-05 | $30.76 | $57.93 | 62,590 | — | — |
| 2007-06-04 | $31.28 | $58.91 | 32,670 | — | — |
| 2007-06-01 | $31.25 | $58.84 | 44,220 | — | — |
| 2007-05-31 | $30.87 | $58.14 | 58,520 | — | — |
| 2007-05-30 | $30.85 | $58.10 | 40,260 | — | — |
| 2007-05-29 | $31.00 | $58.38 | 54,340 | — | — |
| 2007-05-25 | $30.45 | $57.35 | 92,840 | — | — |
| 2007-05-24 | $29.71 | $55.94 | 58,520 | — | — |
| 2007-05-23 | $30.13 | $56.73 | 26,950 | — | — |
| 2007-05-22 | $30.38 | $57.21 | 34,430 | — | — |
| 2007-05-21 | $30.15 | $56.78 | 20,570 | — | — |
| 2007-05-18 | $29.71 | $55.94 | 48,180 | — | — |
| 2007-05-17 | $29.86 | $56.24 | 39,820 | — | — |
| 2007-05-16 | $30.08 | $56.65 | 88,550 | — | — |
| 2007-05-15 | $29.79 | $56.10 | 123,090 | — | — |
| 2007-05-14 | $30.55 | $57.54 | 70,510 | — | — |
| 2007-05-11 | $30.69 | $57.79 | 51,590 | — | — |
| 2007-05-10 | $30.04 | $56.56 | 61,820 | — | — |
| 2007-05-09 | $30.61 | $57.64 | 46,860 | — | — |
| 2007-05-08 | $30.69 | $57.79 | 66,330 | — | — |
| 2007-05-07 | $30.12 | $56.71 | 65,450 | — | — |
| 2007-05-04 | $30.77 | $57.95 | 51,480 | — | — |
| 2007-05-03 | $30.63 | $57.67 | 45,430 | — | — |
| 2007-05-02 | $30.87 | $58.14 | 31,240 | — | — |
| 2007-05-01 | $30.55 | $57.54 | 55,330 | — | — |
| 2007-04-30 | $30.24 | $56.94 | 59,620 | — | — |
| 2007-04-27 | $31.10 | $58.56 | 67,100 | — | — |
| 2007-04-26 | $31.25 | $58.84 | 65,450 | — | — |
| 2007-04-25 | $31.45 | $59.21 | 80,080 | — | — |
| 2007-04-24 | $30.85 | $58.08 | 82,830 | — | — |
| 2007-04-23 | $30.72 | $57.84 | 63,580 | — | — |
| 2007-04-20 | $31.25 | $58.84 | 62,810 | — | — |
| 2007-04-19 | $30.80 | $58.00 | 121,110 | — | — |
| 2007-04-18 | $31.40 | $59.13 | 200,200 | — | — |
| 2007-04-17 | $33.47 | $63.03 | 76,670 | — | — |
| 2007-04-16 | $34.51 | $64.98 | 44,110 | — | — |
| 2007-04-13 | $33.77 | $63.60 | 50,380 | — | — |
| 2007-04-12 | $33.02 | $62.18 | 22,330 | — | — |
| 2007-04-11 | $32.74 | $61.64 | 52,250 | — | — |
| 2007-04-10 | $32.89 | $61.94 | 34,760 | — | — |
| 2007-04-09 | $32.95 | $62.04 | 50,050 | — | — |
| 2007-04-05 | $33.80 | $63.65 | 38,280 | — | — |
| 2007-04-04 | $33.85 | $63.75 | 92,290 | — | — |
| 2007-04-03 | $34.02 | $64.06 | 85,030 | — | — |
| 2007-04-02 | $32.97 | $62.09 | 44,110 | — | — |
| 2007-03-30 | $32.94 | $62.02 | 78,540 | — | — |
| 2007-03-29 | $32.37 | $60.96 | 30,580 | — | — |
| 2007-03-28 | $32.21 | $60.65 | 26,620 | — | — |
| 2007-03-27 | $32.59 | $61.37 | 16,500 | — | — |
| 2007-03-26 | $33.01 | $62.16 | 39,820 | — | — |
| 2007-03-23 | $33.27 | $62.65 | 32,450 | — | — |
| 2007-03-22 | $33.62 | $63.31 | 31,460 | — | — |
| 2007-03-21 | $34.17 | $64.35 | 43,780 | — | — |
| 2007-03-20 | $33.26 | $62.64 | 121,660 | — | — |
| 2007-03-19 | $32.75 | $61.66 | 93,720 | — | — |
| 2007-03-16 | $31.95 | $60.16 | 120,560 | — | — |
| 2007-03-15 | $32.23 | $60.69 | 53,900 | — | — |
| 2007-03-14 | $31.68 | $59.66 | 50,490 | — | — |
| 2007-03-13 | $30.95 | $58.29 | 65,120 | — | — |
| 2007-03-12 | $32.21 | $60.19 | 30,470 | — | — |
| 2007-03-09 | $32.05 | $59.90 | 31,790 | — | — |
| 2007-03-08 | $32.01 | $59.82 | 43,670 | — | — |
| 2007-03-07 | $32.09 | $59.97 | 61,160 | — | — |
| 2007-03-06 | $32.55 | $60.82 | 61,380 | — | — |
| 2007-03-05 | $31.25 | $58.41 | 46,640 | — | — |
| 2007-03-02 | $31.73 | $59.29 | 81,180 | — | — |
| 2007-03-01 | $32.62 | $60.95 | 43,890 | — | — |
| 2007-02-28 | $32.45 | $60.65 | 100,980 | — | — |
| 2007-02-27 | $32.45 | $60.65 | 132,880 | — | — |
| 2007-02-26 | $34.65 | $64.74 | 42,350 | — | — |
| 2007-02-23 | $34.76 | $64.96 | 49,610 | — | — |
| 2007-02-22 | $35.12 | $65.63 | 51,590 | — | — |
| 2007-02-21 | $35.04 | $65.47 | 29,920 | — | — |
| 2007-02-20 | $34.85 | $65.12 | 33,660 | — | — |
| 2007-02-16 | $34.48 | $64.44 | 46,970 | — | — |
| 2007-02-15 | $34.53 | $64.52 | 31,350 | — | — |
| 2007-02-14 | $34.89 | $65.20 | 29,810 | — | — |
| 2007-02-13 | $35.01 | $65.42 | 36,410 | — | — |
| 2007-02-12 | $34.78 | $65.00 | 63,030 | — | — |
| 2007-02-09 | $33.90 | $63.35 | 88,220 | — | — |
| 2007-02-08 | $34.25 | $64.01 | 97,240 | — | — |
| 2007-02-07 | $35.12 | $65.63 | 48,400 | — | — |
| 2007-02-06 | $34.34 | $64.17 | 85,140 | — | — |
| 2007-02-05 | $34.47 | $64.42 | 135,300 | — | — |
| 2007-02-02 | $34.86 | $65.15 | 56,320 | — | — |
| 2007-02-01 | $34.98 | $65.37 | 93,390 | — | — |
| 2007-01-31 | $35.55 | $66.42 | 118,580 | — | — |
| 2007-01-30 | $35.62 | $66.56 | 88,770 | — | — |
| 2007-01-29 | $35.91 | $67.10 | 43,670 | — | — |
| 2007-01-26 | $35.68 | $66.68 | 26,510 | — | — |
| 2007-01-25 | $35.22 | $65.81 | 35,640 | — | — |
| 2007-01-24 | $36.05 | $67.38 | 43,010 | — | — |
| 2007-01-23 | $35.41 | $66.17 | 42,020 | — | — |
| 2007-01-22 | $35.64 | $66.59 | 40,700 | — | — |
| 2007-01-19 | $35.77 | $66.85 | 86,350 | — | — |
| 2007-01-18 | $34.95 | $65.32 | 65,340 | — | — |
| 2007-01-17 | $35.46 | $66.27 | 52,580 | — | — |
| 2007-01-16 | $35.05 | $65.49 | 31,900 | — | — |
| 2007-01-12 | $35.27 | $65.91 | 49,940 | — | — |
| 2007-01-11 | $35.95 | $67.19 | 52,580 | — | — |
| 2007-01-10 | $35.87 | $67.04 | 26,180 | — | — |
| 2007-01-09 | $35.92 | $67.12 | 25,190 | — | — |
| 2007-01-08 | $36.35 | $67.94 | 29,370 | — | — |
| 2007-01-05 | $36.02 | $67.31 | 45,980 | — | — |
| 2007-01-04 | $37.14 | $69.40 | 70,400 | — | — |
| 2007-01-03 | $37.17 | $69.47 | 110,220 | — | — |