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
- 2006-10-25 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 | $22.61 | $23.38 | 637,300 | — | — |
| 2007-12-28 | $22.63 | $23.40 | 488,000 | — | — |
| 2007-12-27 | $22.95 | $23.73 | 428,600 | — | — |
| 2007-12-26 | $23.51 | $24.13 | 328,400 | — | — |
| 2007-12-24 | $23.80 | $24.42 | 182,500 | — | — |
| 2007-12-21 | $23.32 | $23.93 | 761,900 | — | — |
| 2007-12-20 | $22.70 | $23.29 | 480,900 | — | — |
| 2007-12-19 | $22.75 | $23.35 | 1,116,200 | — | — |
| 2007-12-18 | $22.73 | $23.32 | 1,072,000 | — | — |
| 2007-12-17 | $22.63 | $23.22 | 974,700 | — | — |
| 2007-12-14 | $23.05 | $23.65 | 1,420,800 | — | — |
| 2007-12-13 | $23.00 | $23.60 | 1,160,800 | — | — |
| 2007-12-12 | $23.47 | $24.08 | 666,200 | — | — |
| 2007-12-11 | $23.16 | $23.77 | 1,034,000 | — | — |
| 2007-12-10 | $24.52 | $25.16 | 427,900 | — | — |
| 2007-12-07 | $24.22 | $24.85 | 352,600 | — | — |
| 2007-12-06 | $24.69 | $25.34 | 873,500 | — | — |
| 2007-12-05 | $23.59 | $24.21 | 832,900 | — | — |
| 2007-12-04 | $23.00 | $23.60 | 824,000 | — | — |
| 2007-12-03 | $24.08 | $24.71 | 601,500 | — | — |
| 2007-11-30 | $24.01 | $24.64 | 1,474,200 | — | — |
| 2007-11-29 | $24.20 | $24.83 | 712,300 | — | — |
| 2007-11-28 | $23.98 | $24.61 | 1,682,500 | — | — |
| 2007-11-27 | $23.32 | $23.93 | 1,103,300 | — | — |
| 2007-11-26 | $22.98 | $23.58 | 1,036,000 | — | — |
| 2007-11-23 | $24.24 | $24.87 | 366,000 | — | — |
| 2007-11-21 | $23.84 | $24.46 | 1,492,300 | — | — |
| 2007-11-20 | $24.42 | $25.06 | 1,068,400 | — | — |
| 2007-11-19 | $24.65 | $25.30 | 580,500 | — | — |
| 2007-11-16 | $25.00 | $25.65 | 883,800 | — | — |
| 2007-11-15 | $25.58 | $26.25 | 512,900 | — | — |
| 2007-11-14 | $25.47 | $26.14 | 462,600 | — | — |
| 2007-11-13 | $26.21 | $26.90 | 636,800 | — | — |
| 2007-11-12 | $25.58 | $26.25 | 440,300 | — | — |
| 2007-11-09 | $25.71 | $26.38 | 1,008,900 | — | — |
| 2007-11-08 | $25.68 | $26.35 | 923,400 | — | — |
| 2007-11-07 | $25.65 | $26.32 | 866,200 | — | — |
| 2007-11-06 | $26.05 | $26.73 | 975,600 | — | — |
| 2007-11-05 | $25.89 | $26.57 | 1,268,200 | — | — |
| 2007-11-02 | $25.89 | $26.57 | 1,080,400 | — | — |
| 2007-11-01 | $25.91 | $26.59 | 755,600 | — | — |
| 2007-10-31 | $26.31 | $27.00 | 908,000 | — | — |
| 2007-10-30 | $26.36 | $27.05 | 492,600 | — | — |
| 2007-10-29 | $26.50 | $27.19 | 540,900 | — | — |
| 2007-10-26 | $26.32 | $27.01 | 432,500 | — | — |
| 2007-10-25 | $25.99 | $26.67 | 377,800 | — | — |
| 2007-10-24 | $25.88 | $26.56 | 581,400 | — | — |
| 2007-10-23 | $25.70 | $26.37 | 831,000 | — | — |
| 2007-10-22 | $25.00 | $25.65 | 360,500 | — | — |
| 2007-10-19 | $24.80 | $25.45 | 958,100 | — | — |
| 2007-10-18 | $25.78 | $26.45 | 198,500 | — | — |
| 2007-10-17 | $25.42 | $26.09 | 318,700 | — | — |
| 2007-10-16 | $25.45 | $26.12 | 311,300 | — | — |
| 2007-10-15 | $26.04 | $26.72 | 320,700 | — | — |
| 2007-10-12 | $26.70 | $27.40 | 657,600 | — | — |
| 2007-10-11 | $27.30 | $28.01 | 971,600 | — | — |
| 2007-10-10 | $27.44 | $28.16 | 651,200 | — | — |
| 2007-10-09 | $27.31 | $28.02 | 301,600 | — | — |
| 2007-10-08 | $26.94 | $27.65 | 265,700 | — | — |
| 2007-10-05 | $26.83 | $27.53 | 709,100 | — | — |
| 2007-10-04 | $26.30 | $26.99 | 510,300 | — | — |
| 2007-10-03 | $26.11 | $26.79 | 554,800 | — | — |
| 2007-10-02 | $25.98 | $26.66 | 711,800 | — | — |
| 2007-10-01 | $25.49 | $26.16 | 343,100 | — | — |
| 2007-09-28 | $24.73 | $25.38 | 493,700 | — | — |
| 2007-09-27 | $24.71 | $25.36 | 284,000 | — | — |
| 2007-09-26 | $24.05 | $24.68 | 304,900 | — | — |
| 2007-09-25 | $24.45 | $24.91 | 278,800 | — | — |
| 2007-09-24 | $24.96 | $25.43 | 339,600 | — | — |
| 2007-09-21 | $24.06 | $24.51 | 719,700 | — | — |
| 2007-09-20 | $24.26 | $24.72 | 329,600 | — | — |
| 2007-09-19 | $24.81 | $25.28 | 594,100 | — | — |
| 2007-09-18 | $24.57 | $25.03 | 392,400 | — | — |
| 2007-09-17 | $23.75 | $24.20 | 407,100 | — | — |
| 2007-09-14 | $23.89 | $24.34 | 198,900 | — | — |
| 2007-09-13 | $24.05 | $24.50 | 216,300 | — | — |
| 2007-09-12 | $23.55 | $23.99 | 265,600 | — | — |
| 2007-09-11 | $23.61 | $24.05 | 248,700 | — | — |
| 2007-09-10 | $23.51 | $23.95 | 319,300 | — | — |
| 2007-09-07 | $23.80 | $24.25 | 515,300 | — | — |
| 2007-09-06 | $24.55 | $25.01 | 388,600 | — | — |
| 2007-09-05 | $24.57 | $25.03 | 524,700 | — | — |
| 2007-09-04 | $24.90 | $25.37 | 486,100 | — | — |
| 2007-08-31 | $24.45 | $24.91 | 422,800 | — | — |
| 2007-08-30 | $23.94 | $24.39 | 308,700 | — | — |
| 2007-08-29 | $23.51 | $23.95 | 572,600 | — | — |
| 2007-08-28 | $22.99 | $23.42 | 342,000 | — | — |
| 2007-08-27 | $23.89 | $24.34 | 339,400 | — | — |
| 2007-08-24 | $24.05 | $24.50 | 379,500 | — | — |
| 2007-08-23 | $23.86 | $24.31 | 420,100 | — | — |
| 2007-08-22 | $24.30 | $24.76 | 550,200 | — | — |
| 2007-08-21 | $24.40 | $24.86 | 710,100 | — | — |
| 2007-08-20 | $24.19 | $24.65 | 713,400 | — | — |
| 2007-08-17 | $23.75 | $24.20 | 1,347,800 | — | — |
| 2007-08-16 | $23.21 | $23.65 | 1,361,300 | — | — |
| 2007-08-15 | $23.08 | $23.51 | 1,610,200 | — | — |
| 2007-08-14 | $23.15 | $23.59 | 1,592,100 | — | — |
| 2007-08-13 | $24.25 | $24.71 | 876,000 | — | — |
| 2007-08-10 | $23.86 | $24.31 | 1,744,800 | — | — |
| 2007-08-09 | $24.45 | $24.91 | 2,726,400 | — | — |
| 2007-08-08 | $24.56 | $25.02 | 1,165,700 | — | — |
| 2007-08-07 | $23.45 | $23.89 | 1,128,200 | — | — |
| 2007-08-06 | $23.60 | $24.04 | 613,100 | — | — |
| 2007-08-03 | $23.05 | $23.48 | 820,800 | — | — |
| 2007-08-02 | $23.46 | $23.90 | 513,800 | — | — |
| 2007-08-01 | $23.40 | $23.84 | 1,185,400 | — | — |
| 2007-07-31 | $23.06 | $23.49 | 1,516,700 | — | — |
| 2007-07-30 | $23.00 | $23.43 | 1,381,600 | — | — |
| 2007-07-27 | $22.81 | $23.24 | 1,594,400 | — | — |
| 2007-07-26 | $23.00 | $23.43 | 1,070,600 | — | — |
| 2007-07-25 | $23.25 | $23.69 | 975,400 | — | — |
| 2007-07-24 | $23.10 | $23.53 | 2,202,700 | — | — |
| 2007-07-23 | $23.49 | $23.93 | 626,100 | — | — |
| 2007-07-20 | $24.49 | $24.95 | 704,900 | — | — |
| 2007-07-19 | $24.60 | $25.06 | 653,000 | — | — |
| 2007-07-18 | $24.46 | $24.92 | 971,600 | — | — |
| 2007-07-17 | $24.60 | $25.06 | 727,700 | — | — |
| 2007-07-16 | $24.75 | $25.22 | 541,900 | — | — |
| 2007-07-13 | $24.90 | $25.37 | 557,500 | — | — |
| 2007-07-12 | $25.00 | $25.47 | 1,679,400 | — | — |
| 2007-07-11 | $24.80 | $25.27 | 606,300 | — | — |
| 2007-07-10 | $25.08 | $25.55 | 556,400 | — | — |
| 2007-07-09 | $25.72 | $26.20 | 396,100 | — | — |
| 2007-07-06 | $25.74 | $26.22 | 485,000 | — | — |
| 2007-07-05 | $25.75 | $26.23 | 597,500 | — | — |
| 2007-07-03 | $25.42 | $25.90 | 476,200 | — | — |
| 2007-07-02 | $25.11 | $25.58 | 843,400 | — | — |
| 2007-06-29 | $24.74 | $25.21 | 1,126,900 | — | — |
| 2007-06-28 | $25.24 | $25.72 | 874,400 | — | — |
| 2007-06-27 | $24.84 | $25.31 | 2,314,300 | — | — |
| 2007-06-26 | $24.84 | $25.13 | 957,100 | — | — |
| 2007-06-25 | $25.13 | $25.42 | 1,359,800 | — | — |
| 2007-06-22 | $25.90 | $26.20 | 2,573,100 | — | — |
| 2007-06-21 | $26.64 | $26.95 | 1,547,300 | — | — |
| 2007-06-20 | $26.66 | $26.97 | 2,059,600 | — | — |
| 2007-06-19 | $27.15 | $27.47 | 789,900 | — | — |
| 2007-06-18 | $27.08 | $27.40 | 747,700 | — | — |
| 2007-06-15 | $27.09 | $27.41 | 1,328,500 | — | — |
| 2007-06-14 | $26.55 | $26.86 | 766,900 | — | — |
| 2007-06-13 | $26.54 | $26.85 | 1,204,200 | — | — |
| 2007-06-12 | $26.15 | $26.45 | 1,389,600 | — | — |
| 2007-06-11 | $26.78 | $27.09 | 1,188,800 | — | — |
| 2007-06-08 | $26.81 | $27.12 | 2,100,900 | — | — |
| 2007-06-07 | $26.01 | $26.31 | 1,868,100 | — | — |
| 2007-06-06 | $26.16 | $26.46 | 1,862,800 | — | — |
| 2007-06-05 | $26.10 | $26.40 | 807,700 | — | — |
| 2007-06-04 | $26.37 | $26.68 | 1,049,700 | — | — |
| 2007-06-01 | $26.38 | $26.69 | 1,087,900 | — | — |
| 2007-05-31 | $26.37 | $26.68 | 5,019,600 | — | — |
| 2007-05-30 | $26.55 | $26.86 | 1,717,000 | — | — |
| 2007-05-29 | $25.80 | $26.10 | 999,800 | — | — |
| 2007-05-25 | $25.47 | $25.77 | 1,093,100 | — | — |
| 2007-05-24 | $25.21 | $25.50 | 826,700 | — | — |
| 2007-05-23 | $25.91 | $26.21 | 462,200 | — | — |
| 2007-05-22 | $25.57 | $25.87 | 542,400 | — | — |
| 2007-05-21 | $25.50 | $25.80 | 361,500 | — | — |
| 2007-05-18 | $25.46 | $25.76 | 648,900 | — | — |
| 2007-05-17 | $25.32 | $25.62 | 1,675,100 | — | — |
| 2007-05-16 | $25.85 | $26.15 | 729,600 | — | — |
| 2007-05-15 | $26.17 | $26.47 | 825,100 | — | — |
| 2007-05-14 | $26.40 | $26.71 | 619,700 | — | — |
| 2007-05-11 | $26.27 | $26.58 | 591,600 | — | — |
| 2007-05-10 | $26.13 | $26.43 | 426,600 | — | — |
| 2007-05-09 | $26.35 | $26.66 | 943,500 | — | — |
| 2007-05-08 | $25.46 | $25.76 | 299,500 | — | — |
| 2007-05-07 | $25.60 | $25.90 | 488,400 | — | — |
| 2007-05-04 | $25.66 | $25.96 | 428,000 | — | — |
| 2007-05-03 | $25.74 | $26.04 | 538,700 | — | — |
| 2007-05-02 | $25.80 | $26.10 | 815,300 | — | — |
| 2007-05-01 | $25.68 | $25.98 | 394,400 | — | — |
| 2007-04-30 | $26.05 | $26.35 | 302,100 | — | — |
| 2007-04-27 | $26.75 | $27.06 | 1,068,900 | — | — |
| 2007-04-26 | $27.02 | $27.33 | 311,800 | — | — |
| 2007-04-25 | $26.65 | $26.96 | 512,600 | — | — |
| 2007-04-24 | $26.71 | $27.02 | 526,700 | — | — |
| 2007-04-23 | $27.00 | $27.31 | 488,300 | — | — |
| 2007-04-20 | $26.72 | $27.03 | 682,200 | — | — |
| 2007-04-19 | $26.51 | $26.82 | 348,800 | — | — |
| 2007-04-18 | $26.54 | $26.85 | 583,300 | — | — |
| 2007-04-17 | $26.61 | $26.92 | 794,800 | — | — |
| 2007-04-16 | $26.39 | $26.70 | 723,700 | — | — |
| 2007-04-13 | $26.33 | $26.64 | 733,000 | — | — |
| 2007-04-12 | $25.97 | $26.27 | 594,600 | — | — |
| 2007-04-11 | $26.32 | $26.63 | 501,700 | — | — |
| 2007-04-10 | $26.75 | $27.06 | 371,300 | — | — |
| 2007-04-09 | $26.49 | $26.80 | 547,500 | — | — |
| 2007-04-05 | $26.22 | $26.53 | 549,600 | — | — |
| 2007-04-04 | $26.02 | $26.32 | 404,100 | — | — |
| 2007-04-03 | $25.82 | $26.12 | 722,200 | — | — |
| 2007-04-02 | $25.99 | $26.29 | 267,900 | — | — |
| 2007-03-30 | $25.53 | $25.83 | 1,026,700 | — | — |
| 2007-03-29 | $25.10 | $25.39 | 282,500 | — | — |
| 2007-03-28 | $24.99 | $25.28 | 765,500 | — | — |
| 2007-03-27 | $25.46 | $25.58 | 316,300 | — | — |
| 2007-03-26 | $25.98 | $26.10 | 785,500 | — | — |
| 2007-03-23 | $26.00 | $26.12 | 1,056,900 | — | — |
| 2007-03-22 | $26.12 | $26.24 | 222,900 | — | — |
| 2007-03-21 | $26.43 | $26.55 | 705,500 | — | — |
| 2007-03-20 | $26.16 | $26.28 | 1,098,200 | — | — |
| 2007-03-19 | $26.60 | $26.72 | 328,900 | — | — |
| 2007-03-16 | $26.58 | $26.70 | 157,500 | — | — |
| 2007-03-15 | $26.72 | $26.85 | 1,852,400 | — | — |
| 2007-03-14 | $26.90 | $27.03 | 987,400 | — | — |
| 2007-03-13 | $27.00 | $27.13 | 571,600 | — | — |
| 2007-03-12 | $27.37 | $27.50 | 195,800 | — | — |
| 2007-03-09 | $27.37 | $27.50 | 885,500 | — | — |
| 2007-03-08 | $26.82 | $26.95 | 827,600 | — | — |
| 2007-03-07 | $26.42 | $26.54 | 344,200 | — | — |
| 2007-03-06 | $26.78 | $26.91 | 846,100 | — | — |
| 2007-03-05 | $26.51 | $26.63 | 552,200 | — | — |
| 2007-03-02 | $27.52 | $27.65 | 889,100 | — | — |
| 2007-03-01 | $27.71 | $27.84 | 1,014,100 | — | — |
| 2007-02-28 | $27.70 | $27.83 | 579,400 | — | — |
| 2007-02-27 | $27.61 | $27.74 | 900,500 | — | — |
| 2007-02-26 | $28.15 | $28.28 | 395,900 | — | — |
| 2007-02-23 | $28.17 | $28.30 | 696,800 | — | — |
| 2007-02-22 | $28.42 | $28.55 | 226,500 | — | — |
| 2007-02-21 | $28.75 | $28.89 | 867,600 | — | — |
| 2007-02-20 | $28.97 | $29.11 | 411,800 | — | — |
| 2007-02-16 | $28.31 | $28.44 | 248,100 | — | — |
| 2007-02-15 | $28.25 | $28.38 | 1,059,200 | — | — |
| 2007-02-14 | $27.76 | $27.89 | 371,700 | — | — |
| 2007-02-13 | $28.03 | $28.16 | 691,500 | — | — |
| 2007-02-12 | $27.85 | $27.98 | 679,000 | — | — |
| 2007-02-09 | $28.50 | $28.63 | 291,700 | — | — |
| 2007-02-08 | $29.01 | $29.15 | 298,900 | — | — |
| 2007-02-07 | $28.76 | $28.90 | 324,600 | — | — |
| 2007-02-06 | $28.79 | $28.93 | 992,800 | — | — |
| 2007-02-05 | $28.70 | $28.83 | 534,800 | — | — |
| 2007-02-02 | $28.80 | $28.94 | 1,087,500 | — | — |
| 2007-02-01 | $27.73 | $27.86 | 616,200 | — | — |
| 2007-01-31 | $27.36 | $27.49 | 1,439,500 | — | — |
| 2007-01-30 | $27.23 | $27.36 | 914,400 | — | — |
| 2007-01-29 | $27.30 | $27.43 | 506,200 | — | — |
| 2007-01-26 | $27.15 | $27.28 | 804,400 | — | — |
| 2007-01-25 | $27.39 | $27.52 | 1,506,500 | — | — |
| 2007-01-24 | $26.95 | $27.08 | 837,300 | — | — |
| 2007-01-23 | $26.88 | $27.01 | 606,700 | — | — |
| 2007-01-22 | $27.24 | $27.37 | 917,400 | — | — |
| 2007-01-19 | $27.65 | $27.78 | 189,400 | — | — |
| 2007-01-18 | $27.45 | $27.58 | 322,500 | — | — |
| 2007-01-17 | $27.14 | $27.27 | 516,600 | — | — |
| 2007-01-16 | $26.54 | $26.66 | 438,500 | — | — |
| 2007-01-12 | $26.10 | $26.22 | 382,700 | — | — |
| 2007-01-11 | $26.32 | $26.44 | 775,100 | — | — |
| 2007-01-10 | $25.64 | $25.76 | 286,600 | — | — |
| 2007-01-09 | $25.24 | $25.36 | 598,700 | — | — |
| 2007-01-08 | $25.46 | $25.58 | 608,500 | — | — |
| 2007-01-05 | $25.70 | $25.82 | 439,000 | — | — |
| 2007-01-04 | $26.22 | $26.34 | 851,200 | — | — |
| 2007-01-03 | $26.68 | $26.81 | 558,900 | — | — |