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
- 1984-06-04 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 | $26.65 | $26.65 | 272,300 | — | — |
| 2007-12-28 | $27.25 | $27.25 | 294,500 | — | — |
| 2007-12-27 | $26.30 | $26.30 | 217,600 | — | — |
| 2007-12-26 | $27.53 | $27.53 | 266,300 | — | — |
| 2007-12-24 | $27.79 | $27.79 | 138,400 | — | — |
| 2007-12-21 | $27.67 | $27.67 | 666,600 | — | — |
| 2007-12-20 | $26.65 | $26.65 | 399,100 | — | — |
| 2007-12-19 | $26.36 | $26.36 | 423,500 | — | — |
| 2007-12-18 | $26.45 | $26.45 | 332,000 | — | — |
| 2007-12-17 | $26.16 | $26.16 | 602,800 | — | — |
| 2007-12-14 | $26.09 | $26.09 | 431,100 | — | — |
| 2007-12-13 | $27.31 | $27.31 | 540,600 | — | — |
| 2007-12-12 | $28.00 | $28.00 | 518,000 | — | — |
| 2007-12-11 | $27.31 | $27.31 | 485,300 | — | — |
| 2007-12-10 | $27.66 | $27.66 | 408,400 | — | — |
| 2007-12-07 | $28.20 | $28.20 | 402,000 | — | — |
| 2007-12-06 | $29.54 | $29.54 | 638,900 | — | — |
| 2007-12-05 | $28.08 | $28.08 | 665,200 | — | — |
| 2007-12-04 | $27.12 | $27.12 | 335,600 | — | — |
| 2007-12-03 | $27.25 | $27.25 | 331,100 | — | — |
| 2007-11-30 | $28.14 | $28.14 | 366,800 | — | — |
| 2007-11-29 | $27.93 | $27.93 | 323,700 | — | — |
| 2007-11-28 | $28.04 | $28.04 | 487,300 | — | — |
| 2007-11-27 | $27.41 | $27.41 | 457,100 | — | — |
| 2007-11-26 | $27.34 | $27.34 | 571,400 | — | — |
| 2007-11-23 | $27.63 | $27.63 | 225,000 | — | — |
| 2007-11-21 | $26.99 | $26.99 | 524,600 | — | — |
| 2007-11-20 | $27.80 | $27.80 | 1,481,000 | — | — |
| 2007-11-19 | $25.85 | $25.85 | 835,400 | — | — |
| 2007-11-16 | $27.07 | $27.07 | 669,700 | — | — |
| 2007-11-15 | $26.02 | $26.02 | 667,900 | — | — |
| 2007-11-14 | $26.75 | $26.75 | 357,900 | — | — |
| 2007-11-13 | $26.25 | $26.25 | 345,600 | — | — |
| 2007-11-12 | $25.70 | $25.70 | 694,000 | — | — |
| 2007-11-09 | $25.40 | $25.40 | 503,000 | — | — |
| 2007-11-08 | $25.23 | $25.23 | 673,900 | — | — |
| 2007-11-07 | $25.44 | $25.44 | 365,400 | — | — |
| 2007-11-06 | $26.29 | $26.29 | 725,200 | — | — |
| 2007-11-05 | $25.58 | $25.58 | 582,800 | — | — |
| 2007-11-02 | $26.28 | $26.28 | 585,700 | — | — |
| 2007-11-01 | $26.64 | $26.64 | 526,400 | — | — |
| 2007-10-31 | $28.25 | $28.25 | 634,000 | — | — |
| 2007-10-30 | $28.00 | $28.00 | 320,000 | — | — |
| 2007-10-29 | $28.64 | $28.64 | 480,000 | — | — |
| 2007-10-26 | $29.54 | $29.54 | 404,100 | — | — |
| 2007-10-25 | $28.30 | $28.30 | 608,300 | — | — |
| 2007-10-24 | $29.59 | $29.59 | 493,900 | — | — |
| 2007-10-23 | $30.26 | $30.26 | 483,900 | — | — |
| 2007-10-22 | $29.76 | $29.76 | 350,800 | — | — |
| 2007-10-19 | $29.53 | $29.53 | 460,600 | — | — |
| 2007-10-18 | $31.13 | $31.13 | 333,000 | — | — |
| 2007-10-17 | $31.31 | $31.31 | 584,700 | — | — |
| 2007-10-16 | $30.45 | $30.45 | 427,500 | — | — |
| 2007-10-15 | $31.68 | $31.68 | 460,900 | — | — |
| 2007-10-12 | $32.16 | $32.16 | 296,500 | — | — |
| 2007-10-11 | $32.18 | $32.18 | 411,400 | — | — |
| 2007-10-10 | $32.36 | $32.36 | 233,400 | — | — |
| 2007-10-09 | $31.61 | $31.61 | 323,300 | — | — |
| 2007-10-08 | $32.18 | $32.18 | 280,600 | — | — |
| 2007-10-05 | $32.09 | $32.09 | 342,500 | — | — |
| 2007-10-04 | $31.95 | $31.95 | 261,100 | — | — |
| 2007-10-03 | $31.50 | $31.50 | 473,100 | — | — |
| 2007-10-02 | $31.35 | $31.35 | 240,200 | — | — |
| 2007-10-01 | $30.95 | $30.95 | 422,700 | — | — |
| 2007-09-28 | $30.63 | $30.63 | 603,000 | — | — |
| 2007-09-27 | $31.47 | $31.47 | 312,300 | — | — |
| 2007-09-26 | $31.46 | $31.46 | 294,000 | — | — |
| 2007-09-25 | $30.52 | $30.52 | 333,800 | — | — |
| 2007-09-24 | $31.00 | $31.00 | 350,500 | — | — |
| 2007-09-21 | $31.10 | $31.10 | 552,600 | — | — |
| 2007-09-20 | $31.25 | $31.25 | 442,000 | — | — |
| 2007-09-19 | $30.78 | $30.78 | 533,900 | — | — |
| 2007-09-18 | $30.63 | $30.63 | 348,000 | — | — |
| 2007-09-17 | $29.59 | $29.59 | 583,100 | — | — |
| 2007-09-14 | $29.85 | $29.85 | 309,100 | — | — |
| 2007-09-13 | $29.76 | $29.76 | 438,300 | — | — |
| 2007-09-12 | $29.31 | $29.31 | 281,900 | — | — |
| 2007-09-11 | $29.60 | $29.60 | 508,300 | — | — |
| 2007-09-10 | $28.56 | $28.56 | 822,500 | — | — |
| 2007-09-07 | $28.98 | $28.98 | 636,900 | — | — |
| 2007-09-06 | $30.17 | $30.17 | 749,200 | — | — |
| 2007-09-05 | $29.11 | $29.11 | 640,100 | — | — |
| 2007-09-04 | $29.57 | $29.57 | 647,900 | — | — |
| 2007-08-31 | $29.53 | $29.53 | 570,600 | — | — |
| 2007-08-30 | $29.66 | $29.66 | 1,322,200 | — | — |
| 2007-08-29 | $28.02 | $28.02 | 1,568,100 | — | — |
| 2007-08-28 | $24.25 | $24.25 | 886,000 | — | — |
| 2007-08-27 | $24.78 | $24.78 | 507,900 | — | — |
| 2007-08-24 | $24.95 | $24.95 | 391,700 | — | — |
| 2007-08-23 | $24.50 | $24.50 | 563,500 | — | — |
| 2007-08-22 | $24.79 | $24.79 | 615,700 | — | — |
| 2007-08-21 | $25.00 | $25.00 | 382,400 | — | — |
| 2007-08-20 | $24.69 | $24.69 | 825,400 | — | — |
| 2007-08-17 | $23.88 | $23.88 | 572,700 | — | — |
| 2007-08-16 | $23.60 | $23.60 | 927,400 | — | — |
| 2007-08-15 | $23.73 | $23.73 | 997,300 | — | — |
| 2007-08-14 | $25.74 | $25.74 | 405,000 | — | — |
| 2007-08-13 | $26.08 | $26.08 | 497,200 | — | — |
| 2007-08-10 | $26.39 | $26.39 | 777,500 | — | — |
| 2007-08-09 | $24.87 | $24.87 | 1,096,400 | — | — |
| 2007-08-08 | $26.30 | $26.30 | 1,096,100 | — | — |
| 2007-08-07 | $26.45 | $26.45 | 761,800 | — | — |
| 2007-08-06 | $27.21 | $27.21 | 725,800 | — | — |
| 2007-08-03 | $27.22 | $27.22 | 624,600 | — | — |
| 2007-08-02 | $28.80 | $28.80 | 386,000 | — | — |
| 2007-08-01 | $28.40 | $28.40 | 480,100 | — | — |
| 2007-07-31 | $27.95 | $27.95 | 466,300 | — | — |
| 2007-07-30 | $28.47 | $28.47 | 495,100 | — | — |
| 2007-07-27 | $27.78 | $27.78 | 924,100 | — | — |
| 2007-07-26 | $28.43 | $28.43 | 893,300 | — | — |
| 2007-07-25 | $29.71 | $29.71 | 479,000 | — | — |
| 2007-07-24 | $30.12 | $30.12 | 467,500 | — | — |
| 2007-07-23 | $31.44 | $31.44 | 446,300 | — | — |
| 2007-07-20 | $30.64 | $30.64 | 543,500 | — | — |
| 2007-07-19 | $31.23 | $31.23 | 262,800 | — | — |
| 2007-07-18 | $31.03 | $31.03 | 358,700 | — | — |
| 2007-07-17 | $31.55 | $31.55 | 504,700 | — | — |
| 2007-07-16 | $31.62 | $31.62 | 418,100 | — | — |
| 2007-07-13 | $31.21 | $31.21 | 511,800 | — | — |
| 2007-07-12 | $31.00 | $31.00 | 500,800 | — | — |
| 2007-07-11 | $30.34 | $30.34 | 414,700 | — | — |
| 2007-07-10 | $30.27 | $30.27 | 307,800 | — | — |
| 2007-07-09 | $31.13 | $31.13 | 364,200 | — | — |
| 2007-07-06 | $30.77 | $30.77 | 249,400 | — | — |
| 2007-07-05 | $30.30 | $30.30 | 150,000 | — | — |
| 2007-07-03 | $30.40 | $30.40 | 73,400 | — | — |
| 2007-07-02 | $30.24 | $30.24 | 236,100 | — | — |
| 2007-06-29 | $29.98 | $29.98 | 297,900 | — | — |
| 2007-06-28 | $30.32 | $30.32 | 223,200 | — | — |
| 2007-06-27 | $30.07 | $30.07 | 360,600 | — | — |
| 2007-06-26 | $29.87 | $29.87 | 412,700 | — | — |
| 2007-06-25 | $29.72 | $29.72 | 409,600 | — | — |
| 2007-06-22 | $30.20 | $30.20 | 807,600 | — | — |
| 2007-06-21 | $30.18 | $30.18 | 492,800 | — | — |
| 2007-06-20 | $29.41 | $29.41 | 275,900 | — | — |
| 2007-06-19 | $30.08 | $30.08 | 319,900 | — | — |
| 2007-06-18 | $30.29 | $30.29 | 478,700 | — | — |
| 2007-06-15 | $30.00 | $30.00 | 705,900 | — | — |
| 2007-06-14 | $30.24 | $30.24 | 487,500 | — | — |
| 2007-06-13 | $30.66 | $30.66 | 582,700 | — | — |
| 2007-06-12 | $29.65 | $29.65 | 514,100 | — | — |
| 2007-06-11 | $29.95 | $29.95 | 424,900 | — | — |
| 2007-06-08 | $29.41 | $29.41 | 298,500 | — | — |
| 2007-06-07 | $28.94 | $28.94 | 609,200 | — | — |
| 2007-06-06 | $29.38 | $29.38 | 332,500 | — | — |
| 2007-06-05 | $29.91 | $29.91 | 477,800 | — | — |
| 2007-06-04 | $30.19 | $30.19 | 391,000 | — | — |
| 2007-06-01 | $30.41 | $30.41 | 1,040,900 | — | — |
| 2007-05-31 | $29.74 | $29.74 | 546,200 | — | — |
| 2007-05-30 | $29.61 | $29.61 | 570,000 | — | — |
| 2007-05-29 | $29.16 | $29.16 | 493,900 | — | — |
| 2007-05-25 | $29.16 | $29.16 | 744,700 | — | — |
| 2007-05-24 | $28.04 | $28.04 | 693,100 | — | — |
| 2007-05-23 | $28.85 | $28.85 | 1,020,000 | — | — |
| 2007-05-22 | $28.22 | $28.22 | 812,400 | — | — |
| 2007-05-21 | $27.82 | $27.82 | 444,200 | — | — |
| 2007-05-18 | $26.91 | $26.91 | 352,600 | — | — |
| 2007-05-17 | $26.63 | $26.63 | 592,600 | — | — |
| 2007-05-16 | $26.72 | $26.72 | 236,200 | — | — |
| 2007-05-15 | $26.06 | $26.06 | 346,500 | — | — |
| 2007-05-14 | $26.28 | $26.28 | 250,600 | — | — |
| 2007-05-11 | $26.60 | $26.60 | 190,900 | — | — |
| 2007-05-10 | $26.41 | $26.41 | 261,200 | — | — |
| 2007-05-09 | $27.20 | $27.20 | 230,700 | — | — |
| 2007-05-08 | $27.01 | $27.01 | 212,900 | — | — |
| 2007-05-07 | $26.92 | $26.92 | 171,800 | — | — |
| 2007-05-04 | $26.87 | $26.87 | 232,500 | — | — |
| 2007-05-03 | $26.73 | $26.73 | 171,900 | — | — |
| 2007-05-02 | $26.64 | $26.64 | 218,800 | — | — |
| 2007-05-01 | $26.21 | $26.21 | 495,200 | — | — |
| 2007-04-30 | $25.91 | $25.91 | 542,300 | — | — |
| 2007-04-27 | $27.19 | $27.19 | 363,800 | — | — |
| 2007-04-26 | $27.43 | $27.43 | 347,500 | — | — |
| 2007-04-25 | $27.37 | $27.37 | 331,900 | — | — |
| 2007-04-24 | $27.20 | $27.20 | 464,300 | — | — |
| 2007-04-23 | $27.32 | $27.32 | 237,100 | — | — |
| 2007-04-20 | $27.67 | $27.67 | 194,500 | — | — |
| 2007-04-19 | $27.18 | $27.18 | 231,300 | — | — |
| 2007-04-18 | $27.30 | $27.30 | 330,900 | — | — |
| 2007-04-17 | $27.27 | $27.27 | 238,700 | — | — |
| 2007-04-16 | $27.25 | $27.25 | 205,100 | — | — |
| 2007-04-13 | $27.00 | $27.00 | 295,100 | — | — |
| 2007-04-12 | $27.55 | $27.55 | 275,400 | — | — |
| 2007-04-11 | $26.84 | $26.84 | 282,300 | — | — |
| 2007-04-10 | $27.31 | $27.31 | 272,900 | — | — |
| 2007-04-09 | $26.88 | $26.88 | 211,800 | — | — |
| 2007-04-05 | $26.77 | $26.77 | 166,100 | — | — |
| 2007-04-04 | $26.64 | $26.64 | 193,000 | — | — |
| 2007-04-03 | $26.61 | $26.61 | 295,600 | — | — |
| 2007-04-02 | $26.12 | $26.12 | 284,700 | — | — |
| 2007-03-30 | $26.06 | $26.06 | 600,500 | — | — |
| 2007-03-29 | $25.93 | $25.93 | 188,300 | — | — |
| 2007-03-28 | $25.82 | $25.82 | 513,600 | — | — |
| 2007-03-27 | $26.07 | $26.07 | 328,500 | — | — |
| 2007-03-26 | $25.95 | $25.95 | 354,700 | — | — |
| 2007-03-23 | $25.98 | $25.98 | 297,500 | — | — |
| 2007-03-22 | $26.30 | $26.30 | 563,400 | — | — |
| 2007-03-21 | $26.67 | $26.67 | 344,300 | — | — |
| 2007-03-20 | $26.43 | $26.43 | 247,800 | — | — |
| 2007-03-19 | $26.08 | $26.08 | 467,000 | — | — |
| 2007-03-16 | $25.50 | $25.50 | 561,800 | — | — |
| 2007-03-15 | $26.24 | $26.24 | 724,500 | — | — |
| 2007-03-14 | $25.66 | $25.66 | 632,400 | — | — |
| 2007-03-13 | $25.60 | $25.60 | 830,000 | — | — |
| 2007-03-12 | $26.42 | $26.42 | 972,400 | — | — |
| 2007-03-09 | $26.00 | $26.00 | 813,200 | — | — |
| 2007-03-08 | $25.39 | $25.39 | 418,500 | — | — |
| 2007-03-07 | $25.40 | $25.40 | 567,300 | — | — |
| 2007-03-06 | $25.01 | $25.01 | 638,400 | — | — |
| 2007-03-05 | $24.30 | $24.30 | 587,900 | — | — |
| 2007-03-02 | $24.43 | $24.43 | 574,500 | — | — |
| 2007-03-01 | $24.98 | $24.98 | 1,059,900 | — | — |
| 2007-02-28 | $24.99 | $24.99 | 3,398,100 | — | — |
| 2007-02-27 | $21.86 | $21.86 | 560,800 | — | — |
| 2007-02-26 | $23.27 | $23.27 | 257,000 | — | — |
| 2007-02-23 | $23.61 | $23.61 | 222,500 | — | — |
| 2007-02-22 | $23.43 | $23.43 | 186,900 | — | — |
| 2007-02-21 | $23.50 | $23.50 | 213,900 | — | — |
| 2007-02-20 | $23.36 | $23.36 | 260,100 | — | — |
| 2007-02-16 | $23.16 | $23.16 | 229,200 | — | — |
| 2007-02-15 | $23.31 | $23.31 | 209,000 | — | — |
| 2007-02-14 | $23.32 | $23.32 | 127,200 | — | — |
| 2007-02-13 | $23.33 | $23.33 | 196,000 | — | — |
| 2007-02-12 | $23.06 | $23.06 | 178,600 | — | — |
| 2007-02-09 | $22.77 | $22.77 | 248,800 | — | — |
| 2007-02-08 | $23.03 | $23.03 | 203,800 | — | — |
| 2007-02-07 | $23.30 | $23.30 | 201,500 | — | — |
| 2007-02-06 | $22.86 | $22.86 | 148,800 | — | — |
| 2007-02-05 | $22.54 | $22.54 | 466,700 | — | — |
| 2007-02-02 | $22.98 | $22.98 | 297,000 | — | — |
| 2007-02-01 | $22.73 | $22.73 | 308,100 | — | — |
| 2007-01-31 | $22.63 | $22.63 | 292,700 | — | — |
| 2007-01-30 | $22.60 | $22.60 | 240,200 | — | — |
| 2007-01-29 | $22.47 | $22.47 | 288,900 | — | — |
| 2007-01-26 | $22.20 | $22.20 | 170,900 | — | — |
| 2007-01-25 | $21.98 | $21.98 | 215,000 | — | — |
| 2007-01-24 | $22.32 | $22.32 | 190,300 | — | — |
| 2007-01-23 | $21.73 | $21.73 | 249,000 | — | — |
| 2007-01-22 | $21.52 | $21.52 | 185,000 | — | — |
| 2007-01-19 | $21.95 | $21.95 | 198,400 | — | — |
| 2007-01-18 | $21.53 | $21.53 | 326,000 | — | — |
| 2007-01-17 | $22.07 | $22.07 | 145,800 | — | — |
| 2007-01-16 | $22.18 | $22.18 | 281,400 | — | — |
| 2007-01-12 | $22.18 | $22.18 | 165,700 | — | — |
| 2007-01-11 | $22.06 | $22.06 | 190,100 | — | — |
| 2007-01-10 | $21.71 | $21.71 | 141,300 | — | — |
| 2007-01-09 | $21.64 | $21.64 | 257,900 | — | — |
| 2007-01-08 | $21.35 | $21.35 | 314,000 | — | — |
| 2007-01-05 | $21.55 | $21.55 | 308,600 | — | — |
| 2007-01-04 | $22.28 | $22.28 | 521,800 | — | — |
| 2007-01-03 | $21.82 | $21.82 | 499,400 | — | — |