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
- 1997-03-07 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 | $30.00 | $30.00 | 270,000 | — | — |
| 2007-12-28 | $30.16 | $30.16 | 221,900 | — | — |
| 2007-12-27 | $29.91 | $29.91 | 349,700 | — | — |
| 2007-12-26 | $31.14 | $31.14 | 319,700 | — | — |
| 2007-12-24 | $31.11 | $31.11 | 132,300 | — | — |
| 2007-12-21 | $30.32 | $30.32 | 838,000 | — | — |
| 2007-12-20 | $30.01 | $30.01 | 1,048,100 | — | — |
| 2007-12-19 | $29.44 | $29.44 | 990,400 | — | — |
| 2007-12-18 | $29.80 | $29.80 | 875,700 | — | — |
| 2007-12-17 | $29.65 | $29.65 | 1,052,200 | — | — |
| 2007-12-14 | $28.86 | $28.86 | 1,236,400 | — | — |
| 2007-12-13 | $28.54 | $28.54 | 5,499,100 | — | — |
| 2007-12-12 | $32.57 | $32.57 | 627,400 | — | — |
| 2007-12-11 | $31.59 | $31.59 | 453,100 | — | — |
| 2007-12-10 | $32.84 | $32.84 | 399,800 | — | — |
| 2007-12-07 | $33.10 | $33.10 | 454,300 | — | — |
| 2007-12-06 | $33.00 | $33.00 | 290,100 | — | — |
| 2007-12-05 | $32.81 | $32.81 | 279,000 | — | — |
| 2007-12-04 | $32.37 | $32.37 | 288,800 | — | — |
| 2007-12-03 | $32.19 | $32.19 | 215,000 | — | — |
| 2007-11-30 | $32.76 | $32.76 | 423,700 | — | — |
| 2007-11-29 | $32.58 | $32.58 | 835,000 | — | — |
| 2007-11-28 | $31.52 | $31.52 | 686,700 | — | — |
| 2007-11-27 | $31.22 | $31.22 | 452,800 | — | — |
| 2007-11-26 | $30.64 | $30.64 | 408,200 | — | — |
| 2007-11-23 | $31.25 | $31.25 | 199,400 | — | — |
| 2007-11-21 | $30.35 | $30.35 | 308,400 | — | — |
| 2007-11-20 | $30.47 | $30.47 | 324,300 | — | — |
| 2007-11-19 | $30.45 | $30.45 | 186,600 | — | — |
| 2007-11-16 | $31.19 | $31.19 | 339,700 | — | — |
| 2007-11-15 | $30.85 | $30.85 | 451,600 | — | — |
| 2007-11-14 | $32.20 | $32.20 | 444,000 | — | — |
| 2007-11-13 | $32.18 | $32.18 | 398,200 | — | — |
| 2007-11-12 | $31.72 | $31.72 | 548,400 | — | — |
| 2007-11-09 | $31.11 | $31.11 | 411,400 | — | — |
| 2007-11-08 | $30.96 | $30.96 | 466,400 | — | — |
| 2007-11-07 | $29.85 | $29.85 | 297,200 | — | — |
| 2007-11-06 | $31.04 | $31.04 | 371,000 | — | — |
| 2007-11-05 | $30.50 | $30.50 | 230,500 | — | — |
| 2007-11-02 | $31.30 | $31.30 | 305,700 | — | — |
| 2007-11-01 | $30.74 | $30.74 | 364,600 | — | — |
| 2007-10-31 | $32.03 | $32.03 | 360,800 | — | — |
| 2007-10-30 | $30.94 | $30.94 | 621,100 | — | — |
| 2007-10-29 | $31.18 | $31.18 | 414,500 | — | — |
| 2007-10-26 | $31.45 | $31.45 | 439,900 | — | — |
| 2007-10-25 | $31.99 | $31.99 | 1,283,400 | — | — |
| 2007-10-24 | $32.65 | $32.65 | 1,792,500 | — | — |
| 2007-10-23 | $28.22 | $28.22 | 374,300 | — | — |
| 2007-10-22 | $28.81 | $28.81 | 409,700 | — | — |
| 2007-10-19 | $27.38 | $27.38 | 304,300 | — | — |
| 2007-10-18 | $28.70 | $28.70 | 254,600 | — | — |
| 2007-10-17 | $28.43 | $28.43 | 286,300 | — | — |
| 2007-10-16 | $28.68 | $28.68 | 319,100 | — | — |
| 2007-10-15 | $28.79 | $28.79 | 330,300 | — | — |
| 2007-10-12 | $29.56 | $29.56 | 197,500 | — | — |
| 2007-10-11 | $28.97 | $28.97 | 449,900 | — | — |
| 2007-10-10 | $29.49 | $29.49 | 896,000 | — | — |
| 2007-10-09 | $29.83 | $29.83 | 360,500 | — | — |
| 2007-10-08 | $30.24 | $30.24 | 215,100 | — | — |
| 2007-10-05 | $30.31 | $30.31 | 445,500 | — | — |
| 2007-10-04 | $29.85 | $29.85 | 405,900 | — | — |
| 2007-10-03 | $30.41 | $30.41 | 838,100 | — | — |
| 2007-10-02 | $30.20 | $30.20 | 435,800 | — | — |
| 2007-10-01 | $30.15 | $30.15 | 551,500 | — | — |
| 2007-09-28 | $29.77 | $29.77 | 562,900 | — | — |
| 2007-09-27 | $29.15 | $29.15 | 829,200 | — | — |
| 2007-09-26 | $28.28 | $28.28 | 669,000 | — | — |
| 2007-09-25 | $27.66 | $27.66 | 522,400 | — | — |
| 2007-09-24 | $26.57 | $26.57 | 329,900 | — | — |
| 2007-09-21 | $26.23 | $26.23 | 469,500 | — | — |
| 2007-09-20 | $26.40 | $26.40 | 218,900 | — | — |
| 2007-09-19 | $26.32 | $26.32 | 497,800 | — | — |
| 2007-09-18 | $26.19 | $26.19 | 692,900 | — | — |
| 2007-09-17 | $26.09 | $26.09 | 638,400 | — | — |
| 2007-09-14 | $26.40 | $26.40 | 410,100 | — | — |
| 2007-09-13 | $26.55 | $26.55 | 365,400 | — | — |
| 2007-09-12 | $26.60 | $26.60 | 267,600 | — | — |
| 2007-09-11 | $27.02 | $27.02 | 510,700 | — | — |
| 2007-09-10 | $26.82 | $26.82 | 764,600 | — | — |
| 2007-09-07 | $26.51 | $26.51 | 293,600 | — | — |
| 2007-09-06 | $27.04 | $27.04 | 238,700 | — | — |
| 2007-09-05 | $27.16 | $27.16 | 257,900 | — | — |
| 2007-09-04 | $27.36 | $27.36 | 367,600 | — | — |
| 2007-08-31 | $27.08 | $27.08 | 328,900 | — | — |
| 2007-08-30 | $26.86 | $26.86 | 575,300 | — | — |
| 2007-08-29 | $26.04 | $26.04 | 374,000 | — | — |
| 2007-08-28 | $25.79 | $25.79 | 351,100 | — | — |
| 2007-08-27 | $26.66 | $26.66 | 386,800 | — | — |
| 2007-08-24 | $27.12 | $27.12 | 582,300 | — | — |
| 2007-08-23 | $27.05 | $27.05 | 452,700 | — | — |
| 2007-08-22 | $28.14 | $28.14 | 678,000 | — | — |
| 2007-08-21 | $27.96 | $27.96 | 652,300 | — | — |
| 2007-08-20 | $28.06 | $28.06 | 349,900 | — | — |
| 2007-08-17 | $28.10 | $28.10 | 773,400 | — | — |
| 2007-08-16 | $26.98 | $26.98 | 713,500 | — | — |
| 2007-08-15 | $26.27 | $26.27 | 520,400 | — | — |
| 2007-08-14 | $27.24 | $27.24 | 540,000 | — | — |
| 2007-08-13 | $27.81 | $27.81 | 624,100 | — | — |
| 2007-08-10 | $28.89 | $28.89 | 811,100 | — | — |
| 2007-08-09 | $30.49 | $30.49 | 1,211,000 | — | — |
| 2007-08-08 | $29.83 | $29.83 | 1,406,700 | — | — |
| 2007-08-07 | $27.28 | $27.28 | 685,000 | — | — |
| 2007-08-06 | $26.66 | $26.66 | 638,200 | — | — |
| 2007-08-03 | $26.14 | $26.14 | 649,700 | — | — |
| 2007-08-02 | $27.05 | $27.05 | 1,033,100 | — | — |
| 2007-08-01 | $24.99 | $24.99 | 781,100 | — | — |
| 2007-07-31 | $25.41 | $25.41 | 413,700 | — | — |
| 2007-07-30 | $26.08 | $26.08 | 582,100 | — | — |
| 2007-07-27 | $25.50 | $25.50 | 373,600 | — | — |
| 2007-07-26 | $25.95 | $25.95 | 671,400 | — | — |
| 2007-07-25 | $26.10 | $26.10 | 844,400 | — | — |
| 2007-07-24 | $26.78 | $26.78 | 1,071,700 | — | — |
| 2007-07-23 | $27.70 | $27.70 | 2,934,500 | — | — |
| 2007-07-20 | $29.36 | $29.36 | 433,600 | — | — |
| 2007-07-19 | $30.05 | $30.05 | 568,800 | — | — |
| 2007-07-18 | $29.04 | $29.04 | 222,100 | — | — |
| 2007-07-17 | $29.28 | $29.28 | 208,800 | — | — |
| 2007-07-16 | $28.85 | $28.85 | 308,500 | — | — |
| 2007-07-13 | $29.28 | $29.28 | 341,200 | — | — |
| 2007-07-12 | $29.11 | $29.11 | 473,800 | — | — |
| 2007-07-11 | $28.68 | $28.68 | 499,700 | — | — |
| 2007-07-10 | $28.49 | $28.49 | 555,200 | — | — |
| 2007-07-09 | $29.18 | $29.18 | 250,200 | — | — |
| 2007-07-06 | $29.47 | $29.47 | 269,700 | — | — |
| 2007-07-05 | $29.07 | $29.07 | 526,600 | — | — |
| 2007-07-03 | $29.13 | $29.13 | 97,200 | — | — |
| 2007-07-02 | $29.20 | $29.20 | 347,300 | — | — |
| 2007-06-29 | $29.16 | $29.16 | 339,200 | — | — |
| 2007-06-28 | $29.88 | $29.88 | 405,800 | — | — |
| 2007-06-27 | $29.49 | $29.49 | 475,900 | — | — |
| 2007-06-26 | $29.32 | $29.32 | 559,600 | — | — |
| 2007-06-25 | $29.46 | $29.46 | 527,800 | — | — |
| 2007-06-22 | $29.52 | $29.52 | 756,400 | — | — |
| 2007-06-21 | $30.01 | $30.01 | 431,100 | — | — |
| 2007-06-20 | $29.97 | $29.97 | 875,400 | — | — |
| 2007-06-19 | $30.39 | $30.39 | 829,500 | — | — |
| 2007-06-18 | $29.47 | $29.47 | 450,400 | — | — |
| 2007-06-15 | $29.46 | $29.46 | 917,500 | — | — |
| 2007-06-14 | $29.00 | $29.00 | 341,800 | — | — |
| 2007-06-13 | $28.89 | $28.89 | 563,600 | — | — |
| 2007-06-12 | $28.91 | $28.91 | 446,900 | — | — |
| 2007-06-11 | $29.02 | $29.02 | 465,100 | — | — |
| 2007-06-08 | $29.24 | $29.24 | 640,500 | — | — |
| 2007-06-07 | $28.50 | $28.50 | 1,570,700 | — | — |
| 2007-06-06 | $28.13 | $28.13 | 904,800 | — | — |
| 2007-06-05 | $27.04 | $27.04 | 658,800 | — | — |
| 2007-06-04 | $27.05 | $27.05 | 468,200 | — | — |
| 2007-06-01 | $26.40 | $26.40 | 614,900 | — | — |
| 2007-05-31 | $26.87 | $26.87 | 1,614,500 | — | — |
| 2007-05-30 | $26.74 | $26.74 | 707,500 | — | — |
| 2007-05-29 | $26.42 | $26.42 | 305,000 | — | — |
| 2007-05-25 | $26.43 | $26.43 | 110,600 | — | — |
| 2007-05-24 | $26.40 | $26.40 | 368,100 | — | — |
| 2007-05-23 | $26.82 | $26.82 | 653,200 | — | — |
| 2007-05-22 | $28.00 | $28.00 | 204,200 | — | — |
| 2007-05-21 | $27.74 | $27.74 | 256,100 | — | — |
| 2007-05-18 | $27.31 | $27.31 | 217,000 | — | — |
| 2007-05-17 | $27.21 | $27.21 | 206,500 | — | — |
| 2007-05-16 | $27.19 | $27.19 | 390,700 | — | — |
| 2007-05-15 | $26.95 | $26.95 | 194,200 | — | — |
| 2007-05-14 | $27.37 | $27.37 | 266,900 | — | — |
| 2007-05-11 | $27.92 | $27.92 | 244,300 | — | — |
| 2007-05-10 | $27.35 | $27.35 | 421,900 | — | — |
| 2007-05-09 | $27.88 | $27.88 | 317,000 | — | — |
| 2007-05-08 | $27.91 | $27.91 | 337,000 | — | — |
| 2007-05-07 | $27.91 | $27.91 | 467,800 | — | — |
| 2007-05-04 | $28.13 | $28.13 | 316,200 | — | — |
| 2007-05-03 | $28.44 | $28.44 | 687,400 | — | — |
| 2007-05-02 | $27.92 | $27.92 | 589,200 | — | — |
| 2007-05-01 | $27.46 | $27.46 | 678,200 | — | — |
| 2007-04-30 | $27.85 | $27.85 | 939,000 | — | — |
| 2007-04-27 | $27.86 | $27.86 | 792,200 | — | — |
| 2007-04-26 | $27.52 | $27.52 | 1,248,700 | — | — |
| 2007-04-25 | $26.27 | $26.27 | 2,751,600 | — | — |
| 2007-04-24 | $27.71 | $27.71 | 348,200 | — | — |
| 2007-04-23 | $27.94 | $27.94 | 345,800 | — | — |
| 2007-04-20 | $28.15 | $28.15 | 643,300 | — | — |
| 2007-04-19 | $27.42 | $27.42 | 314,500 | — | — |
| 2007-04-18 | $27.39 | $27.39 | 178,600 | — | — |
| 2007-04-17 | $27.50 | $27.50 | 280,700 | — | — |
| 2007-04-16 | $27.26 | $27.26 | 458,800 | — | — |
| 2007-04-13 | $26.71 | $26.71 | 405,500 | — | — |
| 2007-04-12 | $26.65 | $26.65 | 259,900 | — | — |
| 2007-04-11 | $26.76 | $26.76 | 213,300 | — | — |
| 2007-04-10 | $26.93 | $26.93 | 297,400 | — | — |
| 2007-04-09 | $26.60 | $26.60 | 200,400 | — | — |
| 2007-04-05 | $26.96 | $26.96 | 350,200 | — | — |
| 2007-04-04 | $26.86 | $26.86 | 283,200 | — | — |
| 2007-04-03 | $26.90 | $26.90 | 277,500 | — | — |
| 2007-04-02 | $27.03 | $27.03 | 390,300 | — | — |
| 2007-03-30 | $26.86 | $26.86 | 413,000 | — | — |
| 2007-03-29 | $27.42 | $27.42 | 204,100 | — | — |
| 2007-03-28 | $27.50 | $27.50 | 198,400 | — | — |
| 2007-03-27 | $27.89 | $27.89 | 356,200 | — | — |
| 2007-03-26 | $27.70 | $27.70 | 350,300 | — | — |
| 2007-03-23 | $27.39 | $27.39 | 474,200 | — | — |
| 2007-03-22 | $27.40 | $27.40 | 505,400 | — | — |
| 2007-03-21 | $26.80 | $26.80 | 365,800 | — | — |
| 2007-03-20 | $26.35 | $26.35 | 383,300 | — | — |
| 2007-03-19 | $26.10 | $26.10 | 331,200 | — | — |
| 2007-03-16 | $25.99 | $25.99 | 424,600 | — | — |
| 2007-03-15 | $26.40 | $26.40 | 424,300 | — | — |
| 2007-03-14 | $25.96 | $25.96 | 258,600 | — | — |
| 2007-03-13 | $25.63 | $25.63 | 472,300 | — | — |
| 2007-03-12 | $26.37 | $26.37 | 323,500 | — | — |
| 2007-03-09 | $26.31 | $26.31 | 836,400 | — | — |
| 2007-03-08 | $26.15 | $26.15 | 1,451,800 | — | — |
| 2007-03-07 | $27.11 | $27.11 | 357,100 | — | — |
| 2007-03-06 | $27.12 | $27.12 | 560,200 | — | — |
| 2007-03-05 | $26.40 | $26.40 | 569,200 | — | — |
| 2007-03-02 | $26.41 | $26.41 | 535,400 | — | — |
| 2007-03-01 | $27.48 | $27.48 | 409,800 | — | — |
| 2007-02-28 | $27.33 | $27.33 | 447,100 | — | — |
| 2007-02-27 | $27.95 | $27.95 | 495,000 | — | — |
| 2007-02-26 | $28.55 | $28.55 | 351,600 | — | — |
| 2007-02-23 | $28.68 | $28.68 | 321,800 | — | — |
| 2007-02-22 | $28.35 | $28.35 | 347,600 | — | — |
| 2007-02-21 | $28.28 | $28.28 | 1,281,500 | — | — |
| 2007-02-20 | $28.00 | $28.00 | 662,100 | — | — |
| 2007-02-16 | $27.82 | $27.82 | 536,100 | — | — |
| 2007-02-15 | $27.16 | $27.16 | 956,900 | — | — |
| 2007-02-14 | $27.34 | $27.34 | 511,100 | — | — |
| 2007-02-13 | $27.67 | $27.67 | 385,000 | — | — |
| 2007-02-12 | $28.60 | $28.60 | 209,800 | — | — |
| 2007-02-09 | $28.63 | $28.63 | 300,100 | — | — |
| 2007-02-08 | $29.03 | $29.03 | 245,200 | — | — |
| 2007-02-07 | $29.51 | $29.51 | 325,600 | — | — |
| 2007-02-06 | $30.00 | $30.00 | 474,900 | — | — |
| 2007-02-05 | $29.05 | $29.05 | 217,000 | — | — |
| 2007-02-02 | $29.00 | $29.00 | 245,900 | — | — |
| 2007-02-01 | $29.11 | $29.11 | 325,100 | — | — |
| 2007-01-31 | $28.86 | $28.86 | 428,000 | — | — |
| 2007-01-30 | $28.55 | $28.55 | 158,800 | — | — |
| 2007-01-29 | $28.63 | $28.63 | 272,900 | — | — |
| 2007-01-26 | $28.51 | $28.51 | 234,200 | — | — |
| 2007-01-25 | $28.34 | $28.34 | 308,900 | — | — |
| 2007-01-24 | $28.43 | $28.43 | 288,900 | — | — |
| 2007-01-23 | $28.07 | $28.07 | 1,222,600 | — | — |
| 2007-01-22 | $27.05 | $27.05 | 228,000 | — | — |
| 2007-01-19 | $26.99 | $26.99 | 416,800 | — | — |
| 2007-01-18 | $27.67 | $27.67 | 643,300 | — | — |
| 2007-01-17 | $27.67 | $27.67 | 291,500 | — | — |
| 2007-01-16 | $27.80 | $27.80 | 330,900 | — | — |
| 2007-01-12 | $27.67 | $27.67 | 428,900 | — | — |
| 2007-01-11 | $27.94 | $27.94 | 615,600 | — | — |
| 2007-01-10 | $28.13 | $28.13 | 232,800 | — | — |
| 2007-01-09 | $28.45 | $28.45 | 212,900 | — | — |
| 2007-01-08 | $28.76 | $28.76 | 423,600 | — | — |
| 2007-01-05 | $28.82 | $28.82 | 598,600 | — | — |
| 2007-01-04 | $30.46 | $30.46 | 244,100 | — | — |
| 2007-01-03 | $30.08 | $30.08 | 395,800 | — | — |