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
- 1973-02-21 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 | $30.07 | $30.07 | 114,300 | — | — |
| 2007-12-28 | $30.53 | $30.53 | 134,400 | — | — |
| 2007-12-27 | $30.39 | $30.39 | 164,600 | — | — |
| 2007-12-26 | $31.27 | $31.27 | 241,100 | — | — |
| 2007-12-24 | $31.07 | $31.07 | 119,100 | — | — |
| 2007-12-21 | $30.59 | $30.59 | 591,600 | — | — |
| 2007-12-20 | $30.33 | $30.33 | 319,000 | — | — |
| 2007-12-19 | $29.63 | $29.63 | 241,800 | — | — |
| 2007-12-18 | $29.19 | $29.19 | 423,400 | — | — |
| 2007-12-17 | $28.77 | $28.77 | 312,200 | — | — |
| 2007-12-14 | $29.33 | $29.33 | 466,400 | — | — |
| 2007-12-13 | $29.17 | $29.17 | 637,900 | — | — |
| 2007-12-12 | $30.07 | $30.07 | 850,100 | — | — |
| 2007-12-11 | $27.40 | $27.40 | 713,600 | — | — |
| 2007-12-10 | $28.66 | $28.66 | 463,500 | — | — |
| 2007-12-07 | $28.86 | $28.86 | 767,200 | — | — |
| 2007-12-06 | $30.35 | $30.35 | 234,000 | — | — |
| 2007-12-05 | $30.34 | $30.34 | 261,100 | — | — |
| 2007-12-04 | $29.60 | $29.60 | 231,900 | — | — |
| 2007-12-03 | $29.72 | $29.72 | 230,500 | — | — |
| 2007-11-30 | $29.42 | $29.42 | 280,200 | — | — |
| 2007-11-29 | $29.85 | $29.85 | 402,500 | — | — |
| 2007-11-28 | $30.06 | $30.06 | 550,500 | — | — |
| 2007-11-27 | $28.81 | $28.81 | 415,200 | — | — |
| 2007-11-26 | $28.50 | $28.50 | 566,800 | — | — |
| 2007-11-23 | $28.04 | $28.04 | 103,000 | — | — |
| 2007-11-21 | $28.22 | $28.22 | 456,300 | — | — |
| 2007-11-20 | $28.20 | $28.20 | 707,400 | — | — |
| 2007-11-19 | $28.95 | $28.95 | 314,000 | — | — |
| 2007-11-16 | $29.37 | $29.37 | 229,200 | — | — |
| 2007-11-15 | $29.25 | $29.25 | 501,500 | — | — |
| 2007-11-14 | $29.83 | $29.83 | 458,700 | — | — |
| 2007-11-13 | $30.20 | $30.20 | 416,600 | — | — |
| 2007-11-12 | $29.25 | $29.25 | 514,000 | — | — |
| 2007-11-09 | $29.11 | $29.11 | 496,700 | — | — |
| 2007-11-08 | $30.11 | $30.11 | 597,600 | — | — |
| 2007-11-07 | $30.19 | $30.19 | 687,900 | — | — |
| 2007-11-06 | $31.92 | $31.92 | 486,800 | — | — |
| 2007-11-05 | $30.69 | $30.69 | 268,200 | — | — |
| 2007-11-02 | $31.14 | $31.14 | 767,900 | — | — |
| 2007-11-01 | $30.55 | $30.55 | 1,260,400 | — | — |
| 2007-10-31 | $33.06 | $33.06 | 696,500 | — | — |
| 2007-10-30 | $32.85 | $32.85 | 701,600 | — | — |
| 2007-10-29 | $33.12 | $33.12 | 281,200 | — | — |
| 2007-10-26 | $32.36 | $32.36 | 213,900 | — | — |
| 2007-10-25 | $32.23 | $32.23 | 354,800 | — | — |
| 2007-10-24 | $32.45 | $32.45 | 502,800 | — | — |
| 2007-10-23 | $33.23 | $33.23 | 312,400 | — | — |
| 2007-10-22 | $32.46 | $32.46 | 484,400 | — | — |
| 2007-10-19 | $31.95 | $31.95 | 361,400 | — | — |
| 2007-10-18 | $33.28 | $33.28 | 351,600 | — | — |
| 2007-10-17 | $33.11 | $33.11 | 343,700 | — | — |
| 2007-10-16 | $32.75 | $32.75 | 491,800 | — | — |
| 2007-10-15 | $33.45 | $33.45 | 317,600 | — | — |
| 2007-10-12 | $33.50 | $33.50 | 530,400 | — | — |
| 2007-10-11 | $33.61 | $33.61 | 1,195,900 | — | — |
| 2007-10-10 | $34.71 | $34.71 | 659,500 | — | — |
| 2007-10-09 | $34.43 | $34.43 | 510,400 | — | — |
| 2007-10-08 | $34.50 | $34.50 | 454,200 | — | — |
| 2007-10-05 | $34.70 | $34.70 | 298,600 | — | — |
| 2007-10-04 | $34.09 | $34.09 | 285,900 | — | — |
| 2007-10-03 | $33.31 | $33.31 | 550,200 | — | — |
| 2007-10-02 | $33.91 | $33.91 | 992,400 | — | — |
| 2007-10-01 | $33.23 | $33.23 | 459,100 | — | — |
| 2007-09-28 | $32.10 | $32.10 | 410,500 | — | — |
| 2007-09-27 | $32.84 | $32.84 | 252,000 | — | — |
| 2007-09-26 | $32.70 | $32.70 | 496,700 | — | — |
| 2007-09-25 | $32.65 | $32.65 | 456,500 | — | — |
| 2007-09-24 | $31.75 | $31.75 | 265,800 | — | — |
| 2007-09-21 | $32.40 | $32.40 | 394,200 | — | — |
| 2007-09-20 | $32.39 | $32.39 | 366,700 | — | — |
| 2007-09-19 | $32.62 | $32.62 | 656,100 | — | — |
| 2007-09-18 | $32.05 | $32.05 | 528,800 | — | — |
| 2007-09-17 | $31.05 | $31.05 | 682,100 | — | — |
| 2007-09-14 | $32.03 | $32.03 | 592,000 | — | — |
| 2007-09-13 | $31.58 | $31.58 | 1,304,200 | — | — |
| 2007-09-12 | $29.14 | $29.14 | 532,900 | — | — |
| 2007-09-11 | $29.82 | $29.82 | 409,800 | — | — |
| 2007-09-10 | $29.84 | $29.84 | 361,100 | — | — |
| 2007-09-07 | $29.80 | $29.80 | 271,000 | — | — |
| 2007-09-06 | $30.17 | $30.17 | 603,900 | — | — |
| 2007-09-05 | $30.74 | $30.74 | 605,200 | — | — |
| 2007-09-04 | $30.23 | $30.23 | 1,104,100 | — | — |
| 2007-08-31 | $30.31 | $30.31 | 559,300 | — | — |
| 2007-08-30 | $29.07 | $29.07 | 335,100 | — | — |
| 2007-08-29 | $28.97 | $28.97 | 248,400 | — | — |
| 2007-08-28 | $28.48 | $28.48 | 440,700 | — | — |
| 2007-08-27 | $28.80 | $28.80 | 418,200 | — | — |
| 2007-08-24 | $28.90 | $28.90 | 329,800 | — | — |
| 2007-08-23 | $28.79 | $28.79 | 423,500 | — | — |
| 2007-08-22 | $29.17 | $29.17 | 590,000 | — | — |
| 2007-08-21 | $28.23 | $28.23 | 521,100 | — | — |
| 2007-08-20 | $28.60 | $28.60 | 313,500 | — | — |
| 2007-08-17 | $28.97 | $28.97 | 620,300 | — | — |
| 2007-08-16 | $28.62 | $28.62 | 559,200 | — | — |
| 2007-08-15 | $27.69 | $27.69 | 402,500 | — | — |
| 2007-08-14 | $27.91 | $27.91 | 521,400 | — | — |
| 2007-08-13 | $28.68 | $28.68 | 1,125,000 | — | — |
| 2007-08-10 | $28.95 | $28.95 | 1,402,700 | — | — |
| 2007-08-09 | $30.29 | $30.29 | 2,061,200 | — | — |
| 2007-08-08 | $29.98 | $29.98 | 2,039,900 | — | — |
| 2007-08-07 | $27.75 | $27.75 | 842,000 | — | — |
| 2007-08-06 | $27.63 | $27.63 | 856,000 | — | — |
| 2007-08-03 | $27.83 | $27.83 | 1,417,900 | — | — |
| 2007-08-02 | $27.80 | $27.80 | 1,014,500 | — | — |
| 2007-08-01 | $27.81 | $27.81 | 1,593,200 | — | — |
| 2007-07-31 | $26.57 | $26.57 | 823,700 | — | — |
| 2007-07-30 | $26.85 | $26.85 | 943,050 | — | — |
| 2007-07-27 | $26.31 | $26.31 | 551,700 | — | — |
| 2007-07-26 | $26.57 | $26.57 | 1,009,200 | — | — |
| 2007-07-25 | $26.88 | $26.88 | 1,027,500 | — | — |
| 2007-07-24 | $26.89 | $26.89 | 891,300 | — | — |
| 2007-07-23 | $27.61 | $27.61 | 716,250 | — | — |
| 2007-07-20 | $28.00 | $28.00 | 1,053,000 | — | — |
| 2007-07-19 | $28.67 | $28.67 | 1,243,950 | — | — |
| 2007-07-18 | $28.73 | $28.73 | 1,249,650 | — | — |
| 2007-07-17 | $29.53 | $29.53 | 1,533,300 | — | — |
| 2007-07-16 | $29.79 | $29.79 | 660,300 | — | — |
| 2007-07-13 | $29.76 | $29.76 | 393,000 | — | — |
| 2007-07-12 | $29.60 | $29.60 | 1,261,350 | — | — |
| 2007-07-11 | $29.02 | $29.02 | 1,315,200 | — | — |
| 2007-07-10 | $29.01 | $29.01 | 1,019,700 | — | — |
| 2007-07-09 | $28.51 | $28.51 | 695,250 | — | — |
| 2007-07-06 | $28.03 | $28.03 | 317,400 | — | — |
| 2007-07-05 | $27.91 | $27.91 | 644,850 | — | — |
| 2007-07-03 | $28.19 | $28.19 | 406,500 | — | — |
| 2007-07-02 | $27.44 | $27.44 | 613,200 | — | — |
| 2007-06-29 | $27.85 | $27.85 | 1,382,100 | — | — |
| 2007-06-28 | $26.41 | $26.41 | 471,600 | — | — |
| 2007-06-27 | $26.35 | $26.35 | 555,600 | — | — |
| 2007-06-26 | $26.32 | $26.32 | 674,700 | — | — |
| 2007-06-25 | $26.53 | $26.53 | 711,450 | — | — |
| 2007-06-22 | $26.87 | $26.87 | 749,400 | — | — |
| 2007-06-21 | $27.29 | $27.29 | 1,017,000 | — | — |
| 2007-06-20 | $26.35 | $26.35 | 1,257,900 | — | — |
| 2007-06-19 | $26.49 | $26.49 | 1,067,100 | — | — |
| 2007-06-18 | $26.75 | $26.75 | 1,550,850 | — | — |
| 2007-06-15 | $25.43 | $25.43 | 919,350 | — | — |
| 2007-06-14 | $25.09 | $25.09 | 622,800 | — | — |
| 2007-06-13 | $25.39 | $25.39 | 704,400 | — | — |
| 2007-06-12 | $25.28 | $25.28 | 1,460,700 | — | — |
| 2007-06-11 | $23.99 | $23.99 | 489,150 | — | — |
| 2007-06-08 | $24.29 | $24.29 | 414,300 | — | — |
| 2007-06-07 | $23.71 | $23.71 | 275,550 | — | — |
| 2007-06-06 | $24.16 | $24.16 | 247,950 | — | — |
| 2007-06-05 | $24.75 | $24.75 | 329,850 | — | — |
| 2007-06-04 | $25.14 | $25.14 | 463,500 | — | — |
| 2007-06-01 | $24.92 | $24.92 | 380,250 | — | — |
| 2007-05-31 | $24.66 | $24.66 | 739,500 | — | — |
| 2007-05-30 | $24.00 | $24.00 | 333,300 | — | — |
| 2007-05-29 | $23.99 | $23.99 | 383,700 | — | — |
| 2007-05-25 | $23.49 | $23.49 | 206,700 | — | — |
| 2007-05-24 | $23.31 | $23.31 | 342,150 | — | — |
| 2007-05-23 | $23.68 | $23.68 | 326,550 | — | — |
| 2007-05-22 | $24.09 | $24.09 | 439,350 | — | — |
| 2007-05-21 | $23.62 | $23.62 | 354,600 | — | — |
| 2007-05-18 | $23.18 | $23.18 | 347,250 | — | — |
| 2007-05-17 | $23.31 | $23.31 | 360,000 | — | — |
| 2007-05-16 | $23.51 | $23.51 | 316,050 | — | — |
| 2007-05-15 | $23.43 | $23.43 | 347,850 | — | — |
| 2007-05-14 | $23.85 | $23.85 | 347,550 | — | — |
| 2007-05-11 | $24.43 | $24.43 | 358,350 | — | — |
| 2007-05-10 | $24.10 | $24.10 | 638,550 | — | — |
| 2007-05-09 | $24.47 | $24.47 | 472,650 | — | — |
| 2007-05-08 | $24.23 | $24.23 | 460,050 | — | — |
| 2007-05-07 | $24.72 | $24.72 | 432,750 | — | — |
| 2007-05-04 | $25.33 | $25.33 | 517,500 | — | — |
| 2007-05-03 | $25.09 | $25.09 | 956,250 | — | — |
| 2007-05-02 | $24.94 | $24.94 | 1,024,500 | — | — |
| 2007-05-01 | $24.60 | $24.60 | 456,150 | — | — |
| 2007-04-30 | $24.61 | $24.61 | 523,650 | — | — |
| 2007-04-27 | $25.15 | $25.15 | 360,000 | — | — |
| 2007-04-26 | $25.28 | $25.28 | 357,150 | — | — |
| 2007-04-25 | $25.15 | $25.15 | 555,750 | — | — |
| 2007-04-24 | $25.13 | $25.13 | 841,050 | — | — |
| 2007-04-23 | $24.56 | $24.56 | 624,600 | — | — |
| 2007-04-20 | $24.86 | $24.86 | 753,750 | — | — |
| 2007-04-19 | $25.04 | $25.04 | 844,500 | — | — |
| 2007-04-18 | $24.45 | $24.45 | 304,200 | — | — |
| 2007-04-17 | $24.21 | $24.21 | 601,050 | — | — |
| 2007-04-16 | $24.39 | $24.39 | 316,500 | — | — |
| 2007-04-13 | $24.04 | $24.04 | 463,050 | — | — |
| 2007-04-12 | $23.85 | $23.85 | 502,500 | — | — |
| 2007-04-11 | $23.85 | $23.85 | 384,900 | — | — |
| 2007-04-10 | $23.75 | $23.75 | 220,800 | — | — |
| 2007-04-09 | $23.64 | $23.64 | 458,550 | — | — |
| 2007-04-05 | $23.85 | $23.85 | 424,350 | — | — |
| 2007-04-04 | $23.37 | $23.37 | 616,200 | — | — |
| 2007-04-03 | $23.15 | $23.15 | 811,200 | — | — |
| 2007-04-02 | $23.06 | $23.06 | 634,200 | — | — |
| 2007-03-30 | $23.23 | $23.23 | 489,750 | — | — |
| 2007-03-29 | $23.33 | $23.33 | 721,350 | — | — |
| 2007-03-28 | $23.45 | $23.45 | 959,850 | — | — |
| 2007-03-27 | $24.02 | $24.02 | 767,100 | — | — |
| 2007-03-26 | $24.07 | $24.07 | 447,450 | — | — |
| 2007-03-23 | $23.82 | $23.82 | 425,700 | — | — |
| 2007-03-22 | $23.61 | $23.61 | 452,550 | — | — |
| 2007-03-21 | $23.55 | $23.55 | 639,600 | — | — |
| 2007-03-20 | $22.83 | $22.83 | 754,950 | — | — |
| 2007-03-19 | $22.80 | $22.80 | 1,687,950 | — | — |
| 2007-03-16 | $23.89 | $23.89 | 540,300 | — | — |
| 2007-03-15 | $24.15 | $24.15 | 319,200 | — | — |
| 2007-03-14 | $24.11 | $24.11 | 463,050 | — | — |
| 2007-03-13 | $23.88 | $23.88 | 351,450 | — | — |
| 2007-03-12 | $24.53 | $24.53 | 517,950 | — | — |
| 2007-03-09 | $24.39 | $24.39 | 482,250 | — | — |
| 2007-03-08 | $24.17 | $24.17 | 441,150 | — | — |
| 2007-03-07 | $23.90 | $23.90 | 874,200 | — | — |
| 2007-03-06 | $23.97 | $23.97 | 829,050 | — | — |
| 2007-03-05 | $23.27 | $23.27 | 975,450 | — | — |
| 2007-03-02 | $23.78 | $23.78 | 1,056,150 | — | — |
| 2007-03-01 | $24.62 | $24.62 | 1,060,200 | — | — |
| 2007-02-28 | $25.03 | $25.03 | 756,750 | — | — |
| 2007-02-27 | $24.92 | $24.92 | 1,175,850 | — | — |
| 2007-02-26 | $26.25 | $26.25 | 535,650 | — | — |
| 2007-02-23 | $26.94 | $26.94 | 1,506,300 | — | — |
| 2007-02-22 | $26.08 | $26.08 | 1,520,850 | — | — |
| 2007-02-21 | $24.67 | $24.67 | 803,700 | — | — |
| 2007-02-20 | $24.45 | $24.45 | 645,900 | — | — |
| 2007-02-16 | $23.94 | $23.94 | 386,100 | — | — |
| 2007-02-15 | $24.17 | $24.17 | 388,500 | — | — |
| 2007-02-14 | $24.53 | $24.53 | 994,650 | — | — |
| 2007-02-13 | $24.25 | $24.25 | 451,200 | — | — |
| 2007-02-12 | $23.97 | $23.97 | 322,650 | — | — |
| 2007-02-09 | $24.01 | $24.01 | 1,000,500 | — | — |
| 2007-02-08 | $24.33 | $24.33 | 1,232,400 | — | — |
| 2007-02-07 | $24.46 | $24.46 | 1,692,900 | — | — |
| 2007-02-06 | $25.03 | $25.03 | 667,500 | — | — |
| 2007-02-05 | $24.79 | $24.79 | 494,400 | — | — |
| 2007-02-02 | $24.59 | $24.59 | 657,150 | — | — |
| 2007-02-01 | $24.75 | $24.75 | 675,900 | — | — |
| 2007-01-31 | $24.45 | $24.45 | 578,700 | — | — |
| 2007-01-30 | $24.26 | $24.26 | 569,550 | — | — |
| 2007-01-29 | $24.18 | $24.18 | 584,400 | — | — |
| 2007-01-26 | $24.31 | $24.31 | 783,600 | — | — |
| 2007-01-25 | $23.80 | $23.80 | 1,440,150 | — | — |
| 2007-01-24 | $22.50 | $22.50 | 718,950 | — | — |
| 2007-01-23 | $21.89 | $21.89 | 470,400 | — | — |
| 2007-01-22 | $22.23 | $22.23 | 450,150 | — | — |
| 2007-01-19 | $22.39 | $22.39 | 682,500 | — | — |
| 2007-01-18 | $22.50 | $22.50 | 715,050 | — | — |
| 2007-01-17 | $23.67 | $23.67 | 912,300 | — | — |
| 2007-01-16 | $23.62 | $23.62 | 911,250 | — | — |
| 2007-01-12 | $23.95 | $23.95 | 1,215,300 | — | — |
| 2007-01-11 | $24.16 | $24.16 | 1,134,450 | — | — |
| 2007-01-10 | $23.82 | $23.82 | 1,036,500 | — | — |
| 2007-01-09 | $23.09 | $23.09 | 614,400 | — | — |
| 2007-01-08 | $23.46 | $23.46 | 412,800 | — | — |
| 2007-01-05 | $23.84 | $23.84 | 857,250 | — | — |
| 2007-01-04 | $24.49 | $24.49 | 531,000 | — | — |
| 2007-01-03 | $23.85 | $23.85 | 828,450 | — | — |