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
- 1995-01-25 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 | $25.19 | $30.71 | 184,400 | — | — |
| 2007-12-28 | $24.77 | $30.19 | 393,700 | — | — |
| 2007-12-27 | $27.56 | $33.59 | 255,800 | — | — |
| 2007-12-26 | $26.50 | $32.30 | 485,400 | — | — |
| 2007-12-24 | $24.60 | $29.99 | 559,100 | — | — |
| 2007-12-21 | $32.35 | $39.43 | 144,700 | — | — |
| 2007-12-20 | $30.56 | $37.25 | 49,800 | — | — |
| 2007-12-19 | $30.33 | $36.97 | 83,100 | — | — |
| 2007-12-18 | $29.83 | $36.36 | 71,200 | — | — |
| 2007-12-17 | $28.83 | $35.14 | 84,900 | — | — |
| 2007-12-14 | $30.59 | $37.29 | 72,200 | — | — |
| 2007-12-13 | $30.32 | $36.96 | 37,800 | — | — |
| 2007-12-12 | $29.59 | $36.07 | 33,500 | — | — |
| 2007-12-11 | $29.18 | $35.57 | 65,200 | — | — |
| 2007-12-10 | $30.08 | $36.67 | 61,400 | — | — |
| 2007-12-07 | $30.07 | $36.65 | 35,800 | — | — |
| 2007-12-06 | $29.92 | $36.47 | 60,700 | — | — |
| 2007-12-05 | $29.95 | $36.51 | 49,300 | — | — |
| 2007-12-04 | $29.50 | $35.96 | 30,600 | — | — |
| 2007-12-03 | $29.91 | $36.46 | 46,500 | — | — |
| 2007-11-30 | $30.48 | $37.15 | 67,400 | — | — |
| 2007-11-29 | $31.26 | $38.10 | 86,700 | — | — |
| 2007-11-28 | $32.95 | $40.16 | 62,300 | — | — |
| 2007-11-27 | $31.86 | $38.84 | 48,400 | — | — |
| 2007-11-26 | $31.01 | $37.80 | 44,400 | — | — |
| 2007-11-23 | $32.14 | $39.18 | 16,200 | — | — |
| 2007-11-21 | $31.34 | $38.20 | 39,400 | — | — |
| 2007-11-20 | $31.99 | $38.99 | 31,700 | — | — |
| 2007-11-19 | $30.75 | $37.48 | 56,300 | — | — |
| 2007-11-16 | $31.50 | $38.40 | 67,200 | — | — |
| 2007-11-15 | $32.73 | $39.90 | 24,100 | — | — |
| 2007-11-14 | $33.06 | $40.30 | 58,800 | — | — |
| 2007-11-13 | $32.76 | $39.93 | 125,400 | — | — |
| 2007-11-12 | $31.21 | $38.04 | 40,500 | — | — |
| 2007-11-09 | $31.63 | $38.56 | 38,900 | — | — |
| 2007-11-08 | $32.76 | $39.93 | 42,200 | — | — |
| 2007-11-07 | $30.73 | $37.46 | 36,200 | — | — |
| 2007-11-06 | $32.03 | $39.04 | 37,600 | — | — |
| 2007-11-05 | $31.49 | $38.39 | 50,900 | — | — |
| 2007-11-02 | $31.94 | $38.93 | 60,700 | — | — |
| 2007-11-01 | $31.29 | $38.14 | 100,400 | — | — |
| 2007-10-31 | $33.15 | $40.41 | 59,500 | — | — |
| 2007-10-30 | $33.25 | $40.53 | 54,200 | — | — |
| 2007-10-29 | $33.80 | $41.20 | 49,400 | — | — |
| 2007-10-26 | $34.38 | $41.91 | 42,800 | — | — |
| 2007-10-25 | $33.60 | $40.96 | 40,000 | — | — |
| 2007-10-24 | $33.19 | $40.46 | 36,700 | — | — |
| 2007-10-23 | $33.44 | $40.76 | 46,300 | — | — |
| 2007-10-22 | $32.96 | $40.18 | 90,300 | — | — |
| 2007-10-19 | $30.82 | $37.57 | 73,600 | — | — |
| 2007-10-18 | $33.00 | $40.23 | 37,700 | — | — |
| 2007-10-17 | $32.76 | $39.93 | 47,200 | — | — |
| 2007-10-16 | $31.91 | $38.90 | 50,200 | — | — |
| 2007-10-15 | $31.94 | $38.93 | 57,800 | — | — |
| 2007-10-12 | $33.26 | $40.54 | 41,900 | — | — |
| 2007-10-11 | $32.85 | $40.04 | 85,300 | — | — |
| 2007-10-10 | $33.21 | $40.48 | 48,400 | — | — |
| 2007-10-09 | $33.63 | $40.99 | 49,800 | — | — |
| 2007-10-08 | $32.22 | $39.28 | 23,100 | — | — |
| 2007-10-05 | $32.04 | $39.06 | 82,000 | — | — |
| 2007-10-04 | $30.58 | $37.28 | 32,400 | — | — |
| 2007-10-03 | $30.33 | $36.97 | 73,500 | — | — |
| 2007-10-02 | $31.35 | $38.21 | 70,000 | — | — |
| 2007-10-01 | $30.33 | $36.97 | 57,200 | — | — |
| 2007-09-28 | $30.02 | $36.59 | 75,700 | — | — |
| 2007-09-27 | $30.56 | $37.25 | 132,500 | — | — |
| 2007-09-26 | $28.80 | $35.11 | 123,600 | — | — |
| 2007-09-25 | $30.93 | $37.62 | 23,200 | — | — |
| 2007-09-24 | $30.78 | $37.44 | 54,100 | — | — |
| 2007-09-21 | $29.91 | $36.38 | 95,100 | — | — |
| 2007-09-20 | $29.29 | $35.63 | 36,600 | — | — |
| 2007-09-19 | $29.00 | $35.28 | 58,900 | — | — |
| 2007-09-18 | $28.43 | $34.58 | 83,200 | — | — |
| 2007-09-17 | $28.13 | $34.22 | 26,800 | — | — |
| 2007-09-14 | $28.64 | $34.84 | 67,300 | — | — |
| 2007-09-13 | $29.59 | $35.99 | 28,100 | — | — |
| 2007-09-12 | $29.99 | $36.48 | 17,800 | — | — |
| 2007-09-11 | $30.28 | $36.83 | 39,800 | — | — |
| 2007-09-10 | $29.75 | $36.19 | 25,400 | — | — |
| 2007-09-07 | $29.00 | $35.28 | 42,200 | — | — |
| 2007-09-06 | $29.54 | $35.93 | 47,200 | — | — |
| 2007-09-05 | $29.54 | $35.93 | 60,000 | — | — |
| 2007-09-04 | $29.64 | $36.05 | 72,600 | — | — |
| 2007-08-31 | $29.51 | $35.90 | 52,500 | — | — |
| 2007-08-30 | $30.70 | $37.34 | 26,000 | — | — |
| 2007-08-29 | $31.00 | $37.71 | 37,400 | — | — |
| 2007-08-28 | $29.36 | $35.71 | 92,300 | — | — |
| 2007-08-27 | $31.13 | $37.87 | 85,000 | — | — |
| 2007-08-24 | $29.51 | $35.90 | 57,300 | — | — |
| 2007-08-23 | $29.14 | $35.45 | 76,900 | — | — |
| 2007-08-22 | $30.12 | $36.64 | 87,100 | — | — |
| 2007-08-21 | $29.78 | $36.22 | 53,900 | — | — |
| 2007-08-20 | $31.25 | $38.01 | 72,700 | — | — |
| 2007-08-17 | $29.88 | $36.35 | 128,100 | — | — |
| 2007-08-16 | $30.49 | $37.09 | 148,700 | — | — |
| 2007-08-15 | $29.81 | $36.26 | 91,700 | — | — |
| 2007-08-14 | $29.74 | $36.18 | 86,100 | — | — |
| 2007-08-13 | $30.46 | $37.05 | 167,700 | — | — |
| 2007-08-10 | $30.89 | $37.57 | 120,500 | — | — |
| 2007-08-09 | $32.81 | $39.91 | 234,300 | — | — |
| 2007-08-08 | $36.10 | $43.91 | 301,900 | — | — |
| 2007-08-07 | $34.00 | $41.36 | 103,500 | — | — |
| 2007-08-06 | $33.09 | $40.25 | 69,300 | — | — |
| 2007-08-03 | $31.85 | $38.74 | 117,400 | — | — |
| 2007-08-02 | $34.76 | $42.28 | 213,100 | — | — |
| 2007-08-01 | $34.10 | $41.48 | 345,700 | — | — |
| 2007-07-31 | $28.95 | $35.21 | 169,200 | — | — |
| 2007-07-30 | $28.74 | $34.96 | 96,700 | — | — |
| 2007-07-27 | $28.70 | $34.91 | 102,100 | — | — |
| 2007-07-26 | $27.70 | $33.69 | 83,400 | — | — |
| 2007-07-25 | $29.15 | $35.46 | 67,000 | — | — |
| 2007-07-24 | $27.72 | $33.72 | 83,300 | — | — |
| 2007-07-23 | $29.17 | $35.48 | 31,800 | — | — |
| 2007-07-20 | $29.50 | $35.88 | 78,000 | — | — |
| 2007-07-19 | $29.65 | $36.07 | 45,300 | — | — |
| 2007-07-18 | $29.99 | $36.48 | 52,900 | — | — |
| 2007-07-17 | $29.28 | $35.62 | 69,100 | — | — |
| 2007-07-16 | $30.74 | $37.39 | 80,400 | — | — |
| 2007-07-13 | $31.60 | $38.44 | 40,700 | — | — |
| 2007-07-12 | $30.96 | $37.66 | 76,500 | — | — |
| 2007-07-11 | $29.43 | $35.80 | 61,600 | — | — |
| 2007-07-10 | $29.80 | $36.25 | 74,700 | — | — |
| 2007-07-09 | $30.16 | $36.69 | 64,300 | — | — |
| 2007-07-06 | $30.15 | $36.67 | 75,400 | — | — |
| 2007-07-05 | $29.95 | $36.43 | 76,900 | — | — |
| 2007-07-03 | $29.96 | $36.44 | 73,600 | — | — |
| 2007-07-02 | $29.39 | $35.75 | 198,700 | — | — |
| 2007-06-29 | $29.31 | $35.65 | 178,400 | — | — |
| 2007-06-28 | $30.03 | $36.53 | 316,800 | — | — |
| 2007-06-27 | $28.63 | $34.83 | 164,200 | — | — |
| 2007-06-26 | $27.16 | $32.96 | 114,500 | — | — |
| 2007-06-25 | $26.70 | $32.40 | 136,300 | — | — |
| 2007-06-22 | $27.35 | $33.19 | 1,443,500 | — | — |
| 2007-06-21 | $27.68 | $33.59 | 153,000 | — | — |
| 2007-06-20 | $27.46 | $33.32 | 163,100 | — | — |
| 2007-06-19 | $27.13 | $32.92 | 145,600 | — | — |
| 2007-06-18 | $26.48 | $32.13 | 69,100 | — | — |
| 2007-06-15 | $26.19 | $31.78 | 68,200 | — | — |
| 2007-06-14 | $25.60 | $31.07 | 31,900 | — | — |
| 2007-06-13 | $25.88 | $31.41 | 54,300 | — | — |
| 2007-06-12 | $25.49 | $30.93 | 47,700 | — | — |
| 2007-06-11 | $25.66 | $31.14 | 40,200 | — | — |
| 2007-06-08 | $26.37 | $32.00 | 39,000 | — | — |
| 2007-06-07 | $25.47 | $30.91 | 56,700 | — | — |
| 2007-06-06 | $25.66 | $31.14 | 32,200 | — | — |
| 2007-06-05 | $26.35 | $31.98 | 51,500 | — | — |
| 2007-06-04 | $26.34 | $31.96 | 36,000 | — | — |
| 2007-06-01 | $26.42 | $32.06 | 51,300 | — | — |
| 2007-05-31 | $26.17 | $31.76 | 52,200 | — | — |
| 2007-05-30 | $26.16 | $31.74 | 39,000 | — | — |
| 2007-05-29 | $26.38 | $32.01 | 23,600 | — | — |
| 2007-05-25 | $26.41 | $32.05 | 54,300 | — | — |
| 2007-05-24 | $25.21 | $30.59 | 60,000 | — | — |
| 2007-05-23 | $26.16 | $31.74 | 83,800 | — | — |
| 2007-05-22 | $25.90 | $31.43 | 40,400 | — | — |
| 2007-05-21 | $25.80 | $31.31 | 33,100 | — | — |
| 2007-05-18 | $25.69 | $31.17 | 40,900 | — | — |
| 2007-05-17 | $25.09 | $30.45 | 68,500 | — | — |
| 2007-05-16 | $24.94 | $30.26 | 171,700 | — | — |
| 2007-05-15 | $25.91 | $31.44 | 102,000 | — | — |
| 2007-05-14 | $27.45 | $33.31 | 54,100 | — | — |
| 2007-05-11 | $26.75 | $32.46 | 85,800 | — | — |
| 2007-05-10 | $25.17 | $30.54 | 30,500 | — | — |
| 2007-05-09 | $25.98 | $31.53 | 37,000 | — | — |
| 2007-05-08 | $25.40 | $30.82 | 32,000 | — | — |
| 2007-05-07 | $25.34 | $30.75 | 61,700 | — | — |
| 2007-05-04 | $25.69 | $31.17 | 39,300 | — | — |
| 2007-05-03 | $25.98 | $31.53 | 73,800 | — | — |
| 2007-05-02 | $25.44 | $30.87 | 27,200 | — | — |
| 2007-05-01 | $25.55 | $31.00 | 22,800 | — | — |
| 2007-04-30 | $25.91 | $31.44 | 113,100 | — | — |
| 2007-04-27 | $25.92 | $31.45 | 44,800 | — | — |
| 2007-04-26 | $25.96 | $31.50 | 87,700 | — | — |
| 2007-04-25 | $25.66 | $31.14 | 53,300 | — | — |
| 2007-04-24 | $25.34 | $30.75 | 49,200 | — | — |
| 2007-04-23 | $25.13 | $30.50 | 61,900 | — | — |
| 2007-04-20 | $25.00 | $30.34 | 48,400 | — | — |
| 2007-04-19 | $24.97 | $30.30 | 66,500 | — | — |
| 2007-04-18 | $24.76 | $30.05 | 40,100 | — | — |
| 2007-04-17 | $24.69 | $29.96 | 50,400 | — | — |
| 2007-04-16 | $24.72 | $30.00 | 54,100 | — | — |
| 2007-04-13 | $24.93 | $30.25 | 42,800 | — | — |
| 2007-04-12 | $24.44 | $29.66 | 40,400 | — | — |
| 2007-04-11 | $24.52 | $29.75 | 92,100 | — | — |
| 2007-04-10 | $24.16 | $29.32 | 81,600 | — | — |
| 2007-04-09 | $23.87 | $28.97 | 53,400 | — | — |
| 2007-04-05 | $23.61 | $28.65 | 63,300 | — | — |
| 2007-04-04 | $23.83 | $28.92 | 78,300 | — | — |
| 2007-04-03 | $24.01 | $29.14 | 136,000 | — | — |
| 2007-04-02 | $23.87 | $28.97 | 90,600 | — | — |
| 2007-03-30 | $23.71 | $28.77 | 139,400 | — | — |
| 2007-03-29 | $23.78 | $28.86 | 186,100 | — | — |
| 2007-03-28 | $24.23 | $29.40 | 60,700 | — | — |
| 2007-03-27 | $24.50 | $29.65 | 43,600 | — | — |
| 2007-03-26 | $25.24 | $30.55 | 85,500 | — | — |
| 2007-03-23 | $25.17 | $30.46 | 108,800 | — | — |
| 2007-03-22 | $24.02 | $29.07 | 77,300 | — | — |
| 2007-03-21 | $23.78 | $28.78 | 83,700 | — | — |
| 2007-03-20 | $24.16 | $29.24 | 93,400 | — | — |
| 2007-03-19 | $24.46 | $29.60 | 144,400 | — | — |
| 2007-03-16 | $25.62 | $31.01 | 30,800 | — | — |
| 2007-03-15 | $25.42 | $30.77 | 21,200 | — | — |
| 2007-03-14 | $25.67 | $31.07 | 69,500 | — | — |
| 2007-03-13 | $25.77 | $31.19 | 37,800 | — | — |
| 2007-03-12 | $26.20 | $31.71 | 58,800 | — | — |
| 2007-03-09 | $25.42 | $30.77 | 33,400 | — | — |
| 2007-03-08 | $25.47 | $30.83 | 17,000 | — | — |
| 2007-03-07 | $25.50 | $30.86 | 16,200 | — | — |
| 2007-03-06 | $25.57 | $30.95 | 29,300 | — | — |
| 2007-03-05 | $25.17 | $30.46 | 57,400 | — | — |
| 2007-03-02 | $25.76 | $31.18 | 28,400 | — | — |
| 2007-03-01 | $26.59 | $32.18 | 55,400 | — | — |
| 2007-02-28 | $26.71 | $32.33 | 48,800 | — | — |
| 2007-02-27 | $26.51 | $32.08 | 27,300 | — | — |
| 2007-02-26 | $27.74 | $33.57 | 74,000 | — | — |
| 2007-02-23 | $27.75 | $33.59 | 113,300 | — | — |
| 2007-02-22 | $26.38 | $31.93 | 106,400 | — | — |
| 2007-02-21 | $26.04 | $31.52 | 25,400 | — | — |
| 2007-02-20 | $25.99 | $31.46 | 42,900 | — | — |
| 2007-02-16 | $26.11 | $31.60 | 21,700 | — | — |
| 2007-02-15 | $25.96 | $31.42 | 34,500 | — | — |
| 2007-02-14 | $25.89 | $31.33 | 28,900 | — | — |
| 2007-02-13 | $25.78 | $31.20 | 44,900 | — | — |
| 2007-02-12 | $25.27 | $30.58 | 23,900 | — | — |
| 2007-02-09 | $25.55 | $30.92 | 20,000 | — | — |
| 2007-02-08 | $25.79 | $31.21 | 20,300 | — | — |
| 2007-02-07 | $25.63 | $31.02 | 41,400 | — | — |
| 2007-02-06 | $25.71 | $31.12 | 26,600 | — | — |
| 2007-02-05 | $25.40 | $30.74 | 43,900 | — | — |
| 2007-02-02 | $25.87 | $31.31 | 33,800 | — | — |
| 2007-02-01 | $26.08 | $31.56 | 53,900 | — | — |
| 2007-01-31 | $26.35 | $31.89 | 72,700 | — | — |
| 2007-01-30 | $25.70 | $31.10 | 92,800 | — | — |
| 2007-01-29 | $25.62 | $31.01 | 24,400 | — | — |
| 2007-01-26 | $25.24 | $30.55 | 25,900 | — | — |
| 2007-01-25 | $24.89 | $30.12 | 24,400 | — | — |
| 2007-01-24 | $25.26 | $30.57 | 41,800 | — | — |
| 2007-01-23 | $25.56 | $30.93 | 70,900 | — | — |
| 2007-01-22 | $24.86 | $30.09 | 67,900 | — | — |
| 2007-01-19 | $24.17 | $29.25 | 17,900 | — | — |
| 2007-01-18 | $24.22 | $29.31 | 19,100 | — | — |
| 2007-01-17 | $24.42 | $29.55 | 19,000 | — | — |
| 2007-01-16 | $24.56 | $29.72 | 34,800 | — | — |
| 2007-01-12 | $23.75 | $28.74 | 29,900 | — | — |
| 2007-01-11 | $24.19 | $29.28 | 42,200 | — | — |
| 2007-01-10 | $23.80 | $28.80 | 30,300 | — | — |
| 2007-01-09 | $23.96 | $29.00 | 55,000 | — | — |
| 2007-01-08 | $23.95 | $28.99 | 52,200 | — | — |
| 2007-01-05 | $23.99 | $29.03 | 65,800 | — | — |
| 2007-01-04 | $24.34 | $29.46 | 27,900 | — | — |
| 2007-01-03 | $24.51 | $29.66 | 56,600 | — | — |