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
- 1994-02-10 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 | $22.57 | $22.80 | 433,500 | — | — |
| 2007-12-28 | $23.71 | $23.95 | 258,700 | — | — |
| 2007-12-27 | $23.31 | $23.55 | 178,800 | — | — |
| 2007-12-26 | $24.35 | $24.60 | 223,700 | — | — |
| 2007-12-24 | $24.14 | $24.39 | 221,600 | — | — |
| 2007-12-21 | $24.17 | $24.42 | 571,200 | — | — |
| 2007-12-20 | $23.05 | $23.29 | 253,200 | — | — |
| 2007-12-19 | $22.65 | $22.88 | 373,600 | — | — |
| 2007-12-18 | $22.52 | $22.75 | 694,600 | — | — |
| 2007-12-17 | $21.05 | $21.27 | 325,600 | — | — |
| 2007-12-14 | $21.99 | $22.22 | 284,600 | — | — |
| 2007-12-13 | $22.57 | $22.80 | 345,800 | — | — |
| 2007-12-12 | $22.52 | $22.75 | 468,500 | — | — |
| 2007-12-11 | $23.03 | $23.27 | 312,800 | — | — |
| 2007-12-10 | $24.16 | $24.41 | 363,000 | — | — |
| 2007-12-07 | $23.72 | $23.96 | 339,600 | — | — |
| 2007-12-06 | $23.85 | $24.09 | 145,300 | — | — |
| 2007-12-05 | $23.07 | $23.31 | 244,200 | — | — |
| 2007-12-04 | $22.62 | $22.85 | 336,800 | — | — |
| 2007-12-03 | $22.90 | $23.13 | 532,300 | — | — |
| 2007-11-30 | $23.33 | $23.57 | 360,800 | — | — |
| 2007-11-29 | $23.08 | $23.32 | 426,000 | — | — |
| 2007-11-28 | $22.64 | $22.87 | 532,900 | — | — |
| 2007-11-27 | $21.70 | $21.92 | 587,500 | — | — |
| 2007-11-26 | $21.87 | $22.09 | 616,600 | — | — |
| 2007-11-23 | $21.13 | $21.35 | 264,900 | — | — |
| 2007-11-21 | $20.53 | $20.74 | 675,500 | — | — |
| 2007-11-20 | $21.35 | $21.57 | 1,028,200 | — | — |
| 2007-11-19 | $21.11 | $21.33 | 717,700 | — | — |
| 2007-11-16 | $20.93 | $21.14 | 1,008,900 | — | — |
| 2007-11-15 | $20.07 | $20.28 | 1,482,900 | — | — |
| 2007-11-14 | $19.89 | $20.09 | 4,118,900 | — | — |
| 2007-11-13 | $28.57 | $28.86 | 660,300 | — | — |
| 2007-11-12 | $27.30 | $27.58 | 255,000 | — | — |
| 2007-11-09 | $27.88 | $28.17 | 291,700 | — | — |
| 2007-11-08 | $28.82 | $29.12 | 386,800 | — | — |
| 2007-11-07 | $28.37 | $28.66 | 368,600 | — | — |
| 2007-11-06 | $28.44 | $28.73 | 358,200 | — | — |
| 2007-11-05 | $27.44 | $27.72 | 244,800 | — | — |
| 2007-11-02 | $27.93 | $28.22 | 309,400 | — | — |
| 2007-11-01 | $28.01 | $28.30 | 514,100 | — | — |
| 2007-10-31 | $29.82 | $30.13 | 351,000 | — | — |
| 2007-10-30 | $29.14 | $29.44 | 267,900 | — | — |
| 2007-10-29 | $29.00 | $29.30 | 342,400 | — | — |
| 2007-10-26 | $28.23 | $28.52 | 378,400 | — | — |
| 2007-10-25 | $27.53 | $27.81 | 324,800 | — | — |
| 2007-10-24 | $27.85 | $28.14 | 502,900 | — | — |
| 2007-10-23 | $28.13 | $28.42 | 391,100 | — | — |
| 2007-10-22 | $27.84 | $28.13 | 484,600 | — | — |
| 2007-10-19 | $27.64 | $27.92 | 475,600 | — | — |
| 2007-10-18 | $28.83 | $29.13 | 543,000 | — | — |
| 2007-10-17 | $29.56 | $29.86 | 370,400 | — | — |
| 2007-10-16 | $29.65 | $29.95 | 334,500 | — | — |
| 2007-10-15 | $30.27 | $30.58 | 315,700 | — | — |
| 2007-10-12 | $30.27 | $30.58 | 162,700 | — | — |
| 2007-10-11 | $30.27 | $30.58 | 364,000 | — | — |
| 2007-10-10 | $30.90 | $31.22 | 440,600 | — | — |
| 2007-10-09 | $31.40 | $31.72 | 190,800 | — | — |
| 2007-10-08 | $31.17 | $31.49 | 364,400 | — | — |
| 2007-10-05 | $31.89 | $32.22 | 368,000 | — | — |
| 2007-10-04 | $31.16 | $31.48 | 765,000 | — | — |
| 2007-10-03 | $32.10 | $32.43 | 1,294,200 | — | — |
| 2007-10-02 | $29.29 | $29.59 | 564,800 | — | — |
| 2007-10-01 | $28.24 | $28.53 | 500,300 | — | — |
| 2007-09-28 | $27.22 | $27.50 | 209,800 | — | — |
| 2007-09-27 | $27.75 | $28.03 | 267,900 | — | — |
| 2007-09-26 | $27.51 | $27.79 | 485,700 | — | — |
| 2007-09-25 | $27.54 | $27.82 | 293,700 | — | — |
| 2007-09-24 | $27.67 | $27.95 | 207,100 | — | — |
| 2007-09-21 | $28.00 | $28.29 | 492,000 | — | — |
| 2007-09-20 | $27.96 | $28.25 | 369,000 | — | — |
| 2007-09-19 | $28.91 | $29.21 | 466,300 | — | — |
| 2007-09-18 | $27.76 | $28.04 | 412,100 | — | — |
| 2007-09-17 | $27.65 | $27.93 | 165,500 | — | — |
| 2007-09-14 | $27.90 | $28.19 | 280,400 | — | — |
| 2007-09-13 | $27.73 | $28.01 | 270,400 | — | — |
| 2007-09-12 | $28.00 | $28.29 | 552,500 | — | — |
| 2007-09-11 | $27.69 | $27.97 | 208,100 | — | — |
| 2007-09-10 | $27.27 | $27.55 | 223,600 | — | — |
| 2007-09-07 | $27.30 | $27.58 | 323,200 | — | — |
| 2007-09-06 | $28.47 | $28.76 | 217,500 | — | — |
| 2007-09-05 | $28.55 | $28.84 | 399,600 | — | — |
| 2007-09-04 | $27.53 | $27.81 | 502,500 | — | — |
| 2007-08-31 | $27.50 | $27.78 | 218,900 | — | — |
| 2007-08-30 | $26.80 | $27.07 | 304,200 | — | — |
| 2007-08-29 | $27.38 | $27.66 | 386,900 | — | — |
| 2007-08-28 | $26.48 | $26.75 | 356,800 | — | — |
| 2007-08-27 | $26.51 | $26.78 | 222,000 | — | — |
| 2007-08-24 | $26.74 | $27.01 | 188,300 | — | — |
| 2007-08-23 | $26.56 | $26.83 | 276,000 | — | — |
| 2007-08-22 | $26.84 | $27.12 | 379,300 | — | — |
| 2007-08-21 | $26.31 | $26.58 | 470,400 | — | — |
| 2007-08-20 | $25.92 | $26.19 | 527,100 | — | — |
| 2007-08-17 | $24.92 | $25.18 | 623,000 | — | — |
| 2007-08-16 | $25.13 | $25.39 | 931,500 | — | — |
| 2007-08-15 | $24.89 | $25.15 | 843,300 | — | — |
| 2007-08-14 | $24.80 | $25.05 | 651,500 | — | — |
| 2007-08-13 | $26.23 | $26.50 | 561,000 | — | — |
| 2007-08-10 | $26.09 | $26.36 | 1,427,500 | — | — |
| 2007-08-09 | $27.90 | $28.19 | 2,689,400 | — | — |
| 2007-08-08 | $26.47 | $26.74 | 2,128,800 | — | — |
| 2007-08-07 | $25.00 | $25.26 | 1,058,600 | — | — |
| 2007-08-06 | $22.71 | $22.94 | 602,000 | — | — |
| 2007-08-03 | $21.85 | $22.07 | 531,800 | — | — |
| 2007-08-02 | $21.97 | $22.20 | 525,800 | — | — |
| 2007-08-01 | $21.69 | $21.91 | 461,500 | — | — |
| 2007-07-31 | $21.26 | $21.48 | 326,500 | — | — |
| 2007-07-30 | $21.83 | $22.05 | 401,400 | — | — |
| 2007-07-27 | $21.64 | $21.86 | 476,800 | — | — |
| 2007-07-26 | $22.26 | $22.49 | 735,400 | — | — |
| 2007-07-25 | $22.77 | $23.00 | 689,500 | — | — |
| 2007-07-24 | $22.79 | $23.02 | 528,900 | — | — |
| 2007-07-23 | $23.53 | $23.77 | 486,000 | — | — |
| 2007-07-20 | $23.68 | $23.92 | 580,200 | — | — |
| 2007-07-19 | $23.83 | $24.07 | 1,214,900 | — | — |
| 2007-07-18 | $23.51 | $23.75 | 815,700 | — | — |
| 2007-07-17 | $24.05 | $24.30 | 509,700 | — | — |
| 2007-07-16 | $24.21 | $24.46 | 762,300 | — | — |
| 2007-07-13 | $23.40 | $23.64 | 609,900 | — | — |
| 2007-07-12 | $23.55 | $23.79 | 677,400 | — | — |
| 2007-07-11 | $23.15 | $23.39 | 931,400 | — | — |
| 2007-07-10 | $22.17 | $22.40 | 504,800 | — | — |
| 2007-07-09 | $22.46 | $22.69 | 545,900 | — | — |
| 2007-07-06 | $22.16 | $22.39 | 571,600 | — | — |
| 2007-07-05 | $21.30 | $21.52 | 397,600 | — | — |
| 2007-07-03 | $21.71 | $21.93 | 366,400 | — | — |
| 2007-07-02 | $21.46 | $21.68 | 616,500 | — | — |
| 2007-06-29 | $21.48 | $21.70 | 1,189,400 | — | — |
| 2007-06-28 | $21.26 | $21.48 | 761,400 | — | — |
| 2007-06-27 | $20.91 | $21.12 | 452,700 | — | — |
| 2007-06-26 | $20.59 | $20.80 | 568,800 | — | — |
| 2007-06-25 | $20.85 | $21.06 | 875,800 | — | — |
| 2007-06-22 | $21.23 | $21.45 | 1,207,400 | — | — |
| 2007-06-21 | $21.34 | $21.56 | 605,400 | — | — |
| 2007-06-20 | $21.11 | $21.33 | 695,200 | — | — |
| 2007-06-19 | $21.24 | $21.46 | 852,800 | — | — |
| 2007-06-18 | $20.90 | $21.11 | 395,300 | — | — |
| 2007-06-15 | $20.94 | $21.15 | 920,000 | — | — |
| 2007-06-14 | $21.10 | $21.32 | 506,900 | — | — |
| 2007-06-13 | $20.83 | $21.04 | 654,700 | — | — |
| 2007-06-12 | $20.74 | $20.95 | 933,000 | — | — |
| 2007-06-11 | $21.41 | $21.63 | 1,448,000 | — | — |
| 2007-06-08 | $22.13 | $22.36 | 914,100 | — | — |
| 2007-06-07 | $22.53 | $22.76 | 747,800 | — | — |
| 2007-06-06 | $23.19 | $23.43 | 497,600 | — | — |
| 2007-06-05 | $23.32 | $23.56 | 781,800 | — | — |
| 2007-06-04 | $23.54 | $23.78 | 657,200 | — | — |
| 2007-06-01 | $23.86 | $24.03 | 827,300 | — | — |
| 2007-05-31 | $23.96 | $24.13 | 1,409,000 | — | — |
| 2007-05-30 | $24.59 | $24.77 | 2,927,000 | — | — |
| 2007-05-29 | $25.13 | $25.31 | 1,022,800 | — | — |
| 2007-05-25 | $24.48 | $24.66 | 421,300 | — | — |
| 2007-05-24 | $23.90 | $24.07 | 707,400 | — | — |
| 2007-05-23 | $24.42 | $24.60 | 976,700 | — | — |
| 2007-05-22 | $24.18 | $24.36 | 740,500 | — | — |
| 2007-05-21 | $23.47 | $23.64 | 893,500 | — | — |
| 2007-05-18 | $22.93 | $23.10 | 705,400 | — | — |
| 2007-05-17 | $21.99 | $22.15 | 467,400 | — | — |
| 2007-05-16 | $22.34 | $22.50 | 381,100 | — | — |
| 2007-05-15 | $22.41 | $22.57 | 693,200 | — | — |
| 2007-05-14 | $22.04 | $22.20 | 438,600 | — | — |
| 2007-05-11 | $22.29 | $22.45 | 661,200 | — | — |
| 2007-05-10 | $22.06 | $22.22 | 791,000 | — | — |
| 2007-05-09 | $22.41 | $22.57 | 365,300 | — | — |
| 2007-05-08 | $22.20 | $22.36 | 471,700 | — | — |
| 2007-05-07 | $22.49 | $22.65 | 466,400 | — | — |
| 2007-05-04 | $22.69 | $22.86 | 679,300 | — | — |
| 2007-05-03 | $22.20 | $22.36 | 973,800 | — | — |
| 2007-05-02 | $22.55 | $22.71 | 919,600 | — | — |
| 2007-05-01 | $22.41 | $22.57 | 1,110,900 | — | — |
| 2007-04-30 | $22.78 | $22.95 | 980,800 | — | — |
| 2007-04-27 | $23.92 | $24.09 | 602,700 | — | — |
| 2007-04-26 | $24.48 | $24.66 | 636,800 | — | — |
| 2007-04-25 | $24.00 | $24.18 | 782,600 | — | — |
| 2007-04-24 | $24.22 | $24.40 | 414,400 | — | — |
| 2007-04-23 | $24.55 | $24.73 | 445,400 | — | — |
| 2007-04-20 | $24.75 | $24.93 | 510,800 | — | — |
| 2007-04-19 | $24.26 | $24.44 | 740,600 | — | — |
| 2007-04-18 | $24.10 | $24.28 | 674,100 | — | — |
| 2007-04-17 | $24.29 | $24.47 | 700,100 | — | — |
| 2007-04-16 | $24.35 | $24.53 | 696,200 | — | — |
| 2007-04-13 | $23.78 | $23.95 | 1,242,600 | — | — |
| 2007-04-12 | $23.49 | $23.66 | 875,200 | — | — |
| 2007-04-11 | $23.01 | $23.18 | 1,806,900 | — | — |
| 2007-04-10 | $22.60 | $22.76 | 2,161,800 | — | — |
| 2007-04-09 | $22.13 | $22.29 | 6,561,900 | — | — |
| 2007-04-05 | $27.91 | $28.11 | 634,200 | — | — |
| 2007-04-04 | $28.01 | $28.21 | 834,800 | — | — |
| 2007-04-03 | $27.74 | $27.94 | 751,500 | — | — |
| 2007-04-02 | $27.68 | $27.88 | 704,100 | — | — |
| 2007-03-30 | $27.44 | $27.64 | 651,900 | — | — |
| 2007-03-29 | $26.91 | $27.11 | 680,300 | — | — |
| 2007-03-28 | $26.41 | $26.60 | 459,400 | — | — |
| 2007-03-27 | $26.25 | $26.44 | 537,100 | — | — |
| 2007-03-26 | $27.01 | $27.21 | 899,600 | — | — |
| 2007-03-23 | $26.90 | $27.10 | 623,700 | — | — |
| 2007-03-22 | $26.53 | $26.72 | 1,464,300 | — | — |
| 2007-03-21 | $26.04 | $26.23 | 1,374,900 | — | — |
| 2007-03-20 | $24.41 | $24.59 | 400,700 | — | — |
| 2007-03-19 | $24.60 | $24.78 | 546,100 | — | — |
| 2007-03-16 | $24.47 | $24.65 | 698,800 | — | — |
| 2007-03-15 | $24.55 | $24.73 | 552,500 | — | — |
| 2007-03-14 | $24.47 | $24.65 | 714,100 | — | — |
| 2007-03-13 | $24.52 | $24.70 | 725,200 | — | — |
| 2007-03-12 | $25.24 | $25.42 | 857,900 | — | — |
| 2007-03-09 | $25.31 | $25.49 | 899,600 | — | — |
| 2007-03-08 | $24.87 | $25.05 | 1,337,300 | — | — |
| 2007-03-07 | $25.45 | $25.64 | 1,602,000 | — | — |
| 2007-03-06 | $24.96 | $25.14 | 1,588,900 | — | — |
| 2007-03-05 | $24.42 | $24.60 | 1,648,000 | — | — |
| 2007-03-02 | $26.17 | $26.36 | 1,126,100 | — | — |
| 2007-03-01 | $26.13 | $26.32 | 1,297,400 | — | — |
| 2007-02-28 | $26.67 | $26.86 | 1,640,800 | — | — |
| 2007-02-27 | $27.20 | $27.40 | 1,275,400 | — | — |
| 2007-02-26 | $28.14 | $28.35 | 1,038,300 | — | — |
| 2007-02-23 | $28.36 | $28.57 | 1,638,300 | — | — |
| 2007-02-22 | $29.31 | $29.52 | 1,013,000 | — | — |
| 2007-02-21 | $29.47 | $29.68 | 922,100 | — | — |
| 2007-02-20 | $29.36 | $29.57 | 1,446,100 | — | — |
| 2007-02-16 | $29.65 | $29.87 | 1,462,800 | — | — |
| 2007-02-15 | $29.32 | $29.53 | 2,579,800 | — | — |
| 2007-02-14 | $30.09 | $30.31 | 11,317,100 | — | — |
| 2007-02-13 | $38.09 | $38.37 | 874,400 | — | — |
| 2007-02-12 | $38.78 | $39.06 | 1,242,700 | — | — |
| 2007-02-09 | $36.60 | $36.87 | 538,000 | — | — |
| 2007-02-08 | $37.39 | $37.66 | 408,100 | — | — |
| 2007-02-07 | $37.33 | $37.60 | 605,700 | — | — |
| 2007-02-06 | $36.69 | $36.96 | 829,800 | — | — |
| 2007-02-05 | $35.19 | $35.45 | 490,500 | — | — |
| 2007-02-02 | $34.47 | $34.72 | 415,800 | — | — |
| 2007-02-01 | $34.44 | $34.69 | 497,400 | — | — |
| 2007-01-31 | $34.57 | $34.82 | 649,100 | — | — |
| 2007-01-30 | $34.25 | $34.50 | 473,200 | — | — |
| 2007-01-29 | $35.14 | $35.40 | 334,200 | — | — |
| 2007-01-26 | $34.92 | $35.17 | 354,000 | — | — |
| 2007-01-25 | $35.24 | $35.50 | 986,500 | — | — |
| 2007-01-24 | $36.26 | $36.52 | 491,100 | — | — |
| 2007-01-23 | $34.93 | $35.18 | 724,100 | — | — |
| 2007-01-22 | $33.62 | $33.87 | 511,800 | — | — |
| 2007-01-19 | $34.44 | $34.69 | 470,700 | — | — |
| 2007-01-18 | $34.64 | $34.89 | 446,800 | — | — |
| 2007-01-17 | $36.05 | $36.31 | 631,200 | — | — |
| 2007-01-16 | $36.51 | $36.78 | 532,900 | — | — |
| 2007-01-12 | $37.24 | $37.51 | 637,600 | — | — |
| 2007-01-11 | $36.45 | $36.72 | 863,700 | — | — |
| 2007-01-10 | $35.07 | $35.33 | 697,700 | — | — |
| 2007-01-09 | $35.02 | $35.28 | 453,000 | — | — |
| 2007-01-08 | $35.49 | $35.75 | 570,100 | — | — |
| 2007-01-05 | $34.91 | $35.16 | 520,500 | — | — |
| 2007-01-04 | $35.37 | $35.63 | 542,800 | — | — |
| 2007-01-03 | $35.92 | $36.18 | 809,700 | — | — |