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 | $25.94 | $100.46 | 636,700 | — | — |
| 2007-12-28 | $26.34 | $102.01 | 860,200 | — | — |
| 2007-12-27 | $26.44 | $102.40 | 937,300 | — | — |
| 2007-12-26 | $26.42 | $102.32 | 442,700 | — | — |
| 2007-12-24 | $26.70 | $103.41 | 192,200 | — | — |
| 2007-12-21 | $26.67 | $103.29 | 1,494,800 | — | — |
| 2007-12-20 | $26.07 | $100.97 | 1,093,200 | — | — |
| 2007-12-19 | $25.95 | $100.50 | 726,200 | — | — |
| 2007-12-18 | $25.98 | $100.62 | 703,400 | — | — |
| 2007-12-17 | $25.45 | $98.57 | 896,500 | — | — |
| 2007-12-14 | $25.54 | $98.92 | 953,500 | — | — |
| 2007-12-13 | $26.15 | $101.28 | 995,700 | — | — |
| 2007-12-12 | $25.77 | $99.81 | 955,400 | — | — |
| 2007-12-11 | $25.59 | $99.11 | 713,800 | — | — |
| 2007-12-10 | $26.16 | $101.32 | 505,600 | — | — |
| 2007-12-07 | $26.14 | $101.24 | 459,300 | — | — |
| 2007-12-06 | $26.21 | $101.51 | 546,700 | — | — |
| 2007-12-05 | $25.92 | $100.39 | 782,900 | — | — |
| 2007-12-04 | $25.89 | $99.22 | 730,400 | — | — |
| 2007-12-03 | $25.69 | $98.46 | 1,117,200 | — | — |
| 2007-11-30 | $25.91 | $99.30 | 2,835,700 | — | — |
| 2007-11-29 | $26.11 | $100.07 | 1,836,300 | — | — |
| 2007-11-28 | $26.25 | $100.60 | 1,639,500 | — | — |
| 2007-11-27 | $25.75 | $98.69 | 1,638,500 | — | — |
| 2007-11-26 | $25.39 | $97.31 | 1,646,600 | — | — |
| 2007-11-23 | $25.62 | $98.19 | 375,300 | — | — |
| 2007-11-21 | $25.27 | $96.85 | 1,101,100 | — | — |
| 2007-11-20 | $25.30 | $96.96 | 1,648,100 | — | — |
| 2007-11-19 | $25.19 | $96.54 | 1,675,200 | — | — |
| 2007-11-16 | $25.22 | $96.66 | 3,665,400 | — | — |
| 2007-11-15 | $25.31 | $97.00 | 1,903,900 | — | — |
| 2007-11-14 | $25.26 | $96.81 | 906,400 | — | — |
| 2007-11-13 | $25.61 | $98.15 | 1,143,800 | — | — |
| 2007-11-12 | $25.79 | $98.84 | 1,106,100 | — | — |
| 2007-11-09 | $25.82 | $98.96 | 1,219,700 | — | — |
| 2007-11-08 | $25.56 | $97.96 | 1,781,900 | — | — |
| 2007-11-07 | $25.41 | $97.39 | 1,021,900 | — | — |
| 2007-11-06 | $26.16 | $100.26 | 806,800 | — | — |
| 2007-11-05 | $25.99 | $99.61 | 987,400 | — | — |
| 2007-11-02 | $26.17 | $100.30 | 930,600 | — | — |
| 2007-11-01 | $26.01 | $99.68 | 846,000 | — | — |
| 2007-10-31 | $26.62 | $102.02 | 569,100 | — | — |
| 2007-10-30 | $26.14 | $100.18 | 492,600 | — | — |
| 2007-10-29 | $26.10 | $100.03 | 678,400 | — | — |
| 2007-10-26 | $25.84 | $99.03 | 609,100 | — | — |
| 2007-10-25 | $25.38 | $97.27 | 961,600 | — | — |
| 2007-10-24 | $25.18 | $96.50 | 806,100 | — | — |
| 2007-10-23 | $25.00 | $95.81 | 788,500 | — | — |
| 2007-10-22 | $25.12 | $96.27 | 819,000 | — | — |
| 2007-10-19 | $24.71 | $94.70 | 1,692,100 | — | — |
| 2007-10-18 | $25.50 | $97.73 | 565,600 | — | — |
| 2007-10-17 | $25.27 | $96.85 | 665,300 | — | — |
| 2007-10-16 | $25.40 | $97.35 | 414,200 | — | — |
| 2007-10-15 | $25.71 | $98.54 | 787,700 | — | — |
| 2007-10-12 | $26.12 | $100.11 | 709,500 | — | — |
| 2007-10-11 | $25.67 | $98.38 | 1,208,400 | — | — |
| 2007-10-10 | $25.94 | $99.42 | 882,500 | — | — |
| 2007-10-09 | $26.48 | $101.49 | 600,700 | — | — |
| 2007-10-08 | $26.03 | $99.76 | 458,000 | — | — |
| 2007-10-05 | $26.06 | $99.88 | 698,800 | — | — |
| 2007-10-04 | $25.53 | $97.85 | 402,700 | — | — |
| 2007-10-03 | $25.24 | $96.73 | 479,900 | — | — |
| 2007-10-02 | $25.17 | $96.47 | 391,600 | — | — |
| 2007-10-01 | $25.10 | $96.20 | 383,500 | — | — |
| 2007-09-28 | $24.56 | $94.13 | 580,200 | — | — |
| 2007-09-27 | $25.11 | $96.24 | 374,800 | — | — |
| 2007-09-26 | $25.10 | $96.20 | 416,100 | — | — |
| 2007-09-25 | $24.60 | $94.28 | 387,700 | — | — |
| 2007-09-24 | $24.88 | $95.35 | 367,200 | — | — |
| 2007-09-21 | $25.10 | $96.20 | 922,700 | — | — |
| 2007-09-20 | $24.92 | $95.51 | 369,400 | — | — |
| 2007-09-19 | $25.23 | $96.70 | 560,300 | — | — |
| 2007-09-18 | $24.90 | $95.43 | 508,800 | — | — |
| 2007-09-17 | $24.07 | $92.25 | 293,800 | — | — |
| 2007-09-14 | $24.40 | $93.51 | 393,500 | — | — |
| 2007-09-13 | $24.30 | $93.13 | 386,300 | — | — |
| 2007-09-12 | $24.34 | $93.28 | 545,200 | — | — |
| 2007-09-11 | $24.37 | $93.40 | 624,300 | — | — |
| 2007-09-10 | $24.07 | $92.25 | 774,500 | — | — |
| 2007-09-07 | $24.12 | $92.44 | 732,200 | — | — |
| 2007-09-06 | $24.53 | $94.01 | 875,100 | — | — |
| 2007-09-05 | $24.26 | $92.98 | 551,700 | — | — |
| 2007-09-04 | $24.73 | $93.74 | 507,200 | — | — |
| 2007-08-31 | $24.29 | $92.08 | 740,400 | — | — |
| 2007-08-30 | $24.09 | $91.32 | 728,300 | — | — |
| 2007-08-29 | $24.48 | $92.80 | 733,600 | — | — |
| 2007-08-28 | $23.83 | $90.33 | 551,600 | — | — |
| 2007-08-27 | $24.43 | $92.61 | 413,200 | — | — |
| 2007-08-24 | $25.20 | $95.53 | 419,700 | — | — |
| 2007-08-23 | $24.95 | $94.58 | 793,300 | — | — |
| 2007-08-22 | $25.16 | $95.37 | 1,450,300 | — | — |
| 2007-08-21 | $25.07 | $95.03 | 689,200 | — | — |
| 2007-08-20 | $25.16 | $95.37 | 717,700 | — | — |
| 2007-08-17 | $25.17 | $95.41 | 1,297,700 | — | — |
| 2007-08-16 | $24.55 | $93.06 | 1,258,700 | — | — |
| 2007-08-15 | $23.61 | $89.50 | 943,600 | — | — |
| 2007-08-14 | $23.78 | $90.14 | 877,800 | — | — |
| 2007-08-13 | $24.17 | $91.62 | 1,720,200 | — | — |
| 2007-08-10 | $24.94 | $94.54 | 2,402,200 | — | — |
| 2007-08-09 | $25.81 | $97.84 | 2,643,300 | — | — |
| 2007-08-08 | $25.40 | $96.28 | 2,068,600 | — | — |
| 2007-08-07 | $24.57 | $93.14 | 2,160,300 | — | — |
| 2007-08-06 | $24.02 | $91.05 | 1,646,500 | — | — |
| 2007-08-03 | $23.15 | $87.76 | 1,293,500 | — | — |
| 2007-08-02 | $24.06 | $91.20 | 1,036,500 | — | — |
| 2007-08-01 | $23.71 | $89.88 | 998,200 | — | — |
| 2007-07-31 | $23.02 | $87.26 | 1,284,000 | — | — |
| 2007-07-30 | $23.38 | $88.63 | 910,700 | — | — |
| 2007-07-27 | $23.40 | $88.70 | 752,500 | — | — |
| 2007-07-26 | $24.03 | $91.09 | 1,424,900 | — | — |
| 2007-07-25 | $24.67 | $93.52 | 1,140,200 | — | — |
| 2007-07-24 | $24.37 | $92.38 | 1,021,200 | — | — |
| 2007-07-23 | $25.28 | $95.83 | 708,800 | — | — |
| 2007-07-20 | $25.27 | $95.79 | 1,388,600 | — | — |
| 2007-07-19 | $25.29 | $95.87 | 888,300 | — | — |
| 2007-07-18 | $24.80 | $94.01 | 870,600 | — | — |
| 2007-07-17 | $24.67 | $93.52 | 648,800 | — | — |
| 2007-07-16 | $24.65 | $93.44 | 1,001,400 | — | — |
| 2007-07-13 | $25.06 | $95.00 | 568,200 | — | — |
| 2007-07-12 | $24.69 | $93.59 | 593,300 | — | — |
| 2007-07-11 | $24.36 | $92.34 | 831,200 | — | — |
| 2007-07-10 | $24.35 | $92.30 | 969,500 | — | — |
| 2007-07-09 | $24.47 | $92.76 | 456,600 | — | — |
| 2007-07-06 | $24.52 | $92.95 | 466,000 | — | — |
| 2007-07-05 | $24.63 | $93.37 | 608,100 | — | — |
| 2007-07-03 | $24.88 | $94.31 | 331,600 | — | — |
| 2007-07-02 | $24.70 | $93.63 | 885,100 | — | — |
| 2007-06-29 | $24.28 | $92.04 | 763,700 | — | — |
| 2007-06-28 | $24.56 | $93.10 | 672,400 | — | — |
| 2007-06-27 | $24.55 | $93.06 | 786,800 | — | — |
| 2007-06-26 | $24.10 | $91.36 | 1,243,400 | — | — |
| 2007-06-25 | $23.94 | $90.75 | 1,021,700 | — | — |
| 2007-06-22 | $24.26 | $91.96 | 857,100 | — | — |
| 2007-06-21 | $24.76 | $93.86 | 1,182,900 | — | — |
| 2007-06-20 | $25.06 | $95.00 | 1,098,900 | — | — |
| 2007-06-19 | $25.54 | $96.81 | 768,500 | — | — |
| 2007-06-18 | $25.47 | $96.55 | 558,300 | — | — |
| 2007-06-15 | $25.75 | $97.61 | 928,800 | — | — |
| 2007-06-14 | $25.44 | $96.44 | 932,500 | — | — |
| 2007-06-13 | $25.15 | $95.34 | 750,100 | — | — |
| 2007-06-12 | $24.86 | $94.24 | 1,288,100 | — | — |
| 2007-06-11 | $25.30 | $95.91 | 589,300 | — | — |
| 2007-06-08 | $25.15 | $95.34 | 655,000 | — | — |
| 2007-06-07 | $25.04 | $94.92 | 844,800 | — | — |
| 2007-06-06 | $26.08 | $98.86 | 1,128,900 | — | — |
| 2007-06-05 | $26.61 | $99.85 | 1,768,800 | — | — |
| 2007-06-04 | $26.86 | $100.79 | 1,104,500 | — | — |
| 2007-06-01 | $26.72 | $100.26 | 1,025,000 | — | — |
| 2007-05-31 | $26.51 | $99.47 | 839,000 | — | — |
| 2007-05-30 | $26.69 | $100.15 | 705,300 | — | — |
| 2007-05-29 | $26.53 | $99.55 | 648,000 | — | — |
| 2007-05-25 | $26.25 | $98.50 | 495,800 | — | — |
| 2007-05-24 | $26.29 | $98.65 | 727,200 | — | — |
| 2007-05-23 | $26.99 | $101.27 | 555,600 | — | — |
| 2007-05-22 | $27.58 | $103.49 | 560,400 | — | — |
| 2007-05-21 | $27.71 | $103.97 | 535,800 | — | — |
| 2007-05-18 | $27.74 | $104.09 | 447,400 | — | — |
| 2007-05-17 | $27.71 | $103.97 | 414,900 | — | — |
| 2007-05-16 | $28.00 | $105.06 | 362,100 | — | — |
| 2007-05-15 | $27.88 | $104.61 | 526,700 | — | — |
| 2007-05-14 | $28.09 | $105.40 | 572,500 | — | — |
| 2007-05-11 | $28.12 | $105.51 | 352,100 | — | — |
| 2007-05-10 | $27.97 | $104.95 | 572,200 | — | — |
| 2007-05-09 | $28.31 | $106.23 | 915,900 | — | — |
| 2007-05-08 | $27.84 | $104.46 | 477,800 | — | — |
| 2007-05-07 | $27.96 | $104.91 | 440,400 | — | — |
| 2007-05-04 | $27.88 | $104.61 | 537,700 | — | — |
| 2007-05-03 | $27.63 | $103.67 | 500,600 | — | — |
| 2007-05-02 | $27.60 | $103.56 | 746,900 | — | — |
| 2007-05-01 | $27.58 | $103.49 | 533,300 | — | — |
| 2007-04-30 | $27.22 | $102.14 | 673,200 | — | — |
| 2007-04-27 | $27.94 | $104.84 | 499,100 | — | — |
| 2007-04-26 | $28.12 | $105.51 | 442,100 | — | — |
| 2007-04-25 | $28.40 | $106.56 | 658,400 | — | — |
| 2007-04-24 | $28.04 | $105.21 | 329,600 | — | — |
| 2007-04-23 | $28.08 | $105.36 | 667,900 | — | — |
| 2007-04-20 | $27.99 | $105.03 | 518,000 | — | — |
| 2007-04-19 | $27.77 | $104.20 | 587,000 | — | — |
| 2007-04-18 | $28.05 | $105.25 | 360,600 | — | — |
| 2007-04-17 | $28.12 | $105.51 | 504,400 | — | — |
| 2007-04-16 | $28.34 | $106.34 | 282,900 | — | — |
| 2007-04-13 | $28.16 | $105.66 | 424,500 | — | — |
| 2007-04-12 | $28.37 | $106.45 | 832,300 | — | — |
| 2007-04-11 | $28.37 | $106.45 | 863,000 | — | — |
| 2007-04-10 | $28.26 | $106.04 | 575,100 | — | — |
| 2007-04-09 | $27.91 | $104.73 | 278,100 | — | — |
| 2007-04-05 | $27.80 | $104.31 | 278,700 | — | — |
| 2007-04-04 | $27.80 | $104.31 | 338,600 | — | — |
| 2007-04-03 | $27.96 | $104.91 | 508,600 | — | — |
| 2007-04-02 | $27.86 | $104.54 | 547,700 | — | — |
| 2007-03-30 | $27.52 | $103.26 | 671,100 | — | — |
| 2007-03-29 | $27.83 | $104.43 | 430,800 | — | — |
| 2007-03-28 | $27.71 | $103.97 | 453,800 | — | — |
| 2007-03-27 | $27.62 | $103.64 | 553,500 | — | — |
| 2007-03-26 | $27.71 | $103.97 | 480,000 | — | — |
| 2007-03-23 | $27.66 | $103.79 | 317,100 | — | — |
| 2007-03-22 | $27.50 | $103.19 | 659,800 | — | — |
| 2007-03-21 | $27.50 | $103.19 | 497,000 | — | — |
| 2007-03-20 | $27.32 | $102.51 | 709,100 | — | — |
| 2007-03-19 | $26.71 | $100.22 | 506,400 | — | — |
| 2007-03-16 | $26.47 | $99.32 | 1,170,400 | — | — |
| 2007-03-15 | $26.40 | $99.06 | 888,900 | — | — |
| 2007-03-14 | $25.85 | $97.00 | 869,800 | — | — |
| 2007-03-13 | $25.78 | $96.73 | 716,400 | — | — |
| 2007-03-12 | $26.35 | $98.87 | 432,800 | — | — |
| 2007-03-09 | $26.30 | $98.68 | 383,000 | — | — |
| 2007-03-08 | $26.26 | $98.53 | 571,200 | — | — |
| 2007-03-07 | $26.37 | $98.95 | 833,400 | — | — |
| 2007-03-06 | $26.60 | $98.80 | 567,100 | — | — |
| 2007-03-05 | $26.11 | $96.98 | 846,500 | — | — |
| 2007-03-02 | $26.67 | $99.06 | 884,100 | — | — |
| 2007-03-01 | $26.67 | $99.06 | 675,900 | — | — |
| 2007-02-28 | $26.87 | $99.80 | 810,600 | — | — |
| 2007-02-27 | $26.86 | $99.76 | 594,000 | — | — |
| 2007-02-26 | $27.94 | $103.77 | 472,300 | — | — |
| 2007-02-23 | $27.99 | $103.96 | 344,300 | — | — |
| 2007-02-22 | $27.85 | $103.44 | 348,800 | — | — |
| 2007-02-21 | $27.81 | $103.29 | 352,300 | — | — |
| 2007-02-20 | $27.86 | $103.48 | 300,800 | — | — |
| 2007-02-16 | $27.73 | $102.99 | 514,700 | — | — |
| 2007-02-15 | $27.66 | $102.73 | 545,700 | — | — |
| 2007-02-14 | $27.60 | $102.51 | 272,600 | — | — |
| 2007-02-13 | $27.57 | $102.40 | 258,100 | — | — |
| 2007-02-12 | $27.35 | $101.58 | 329,100 | — | — |
| 2007-02-09 | $27.32 | $101.47 | 306,400 | — | — |
| 2007-02-08 | $27.44 | $101.92 | 255,700 | — | — |
| 2007-02-07 | $27.35 | $101.58 | 361,400 | — | — |
| 2007-02-06 | $27.13 | $100.77 | 442,400 | — | — |
| 2007-02-05 | $27.01 | $100.32 | 487,900 | — | — |
| 2007-02-02 | $26.90 | $99.91 | 779,500 | — | — |
| 2007-02-01 | $26.83 | $99.65 | 327,800 | — | — |
| 2007-01-31 | $26.56 | $98.65 | 562,500 | — | — |
| 2007-01-30 | $26.66 | $99.02 | 362,700 | — | — |
| 2007-01-29 | $26.40 | $98.05 | 401,500 | — | — |
| 2007-01-26 | $26.18 | $97.24 | 290,800 | — | — |
| 2007-01-25 | $25.95 | $96.38 | 239,300 | — | — |
| 2007-01-24 | $26.22 | $97.39 | 430,100 | — | — |
| 2007-01-23 | $25.86 | $96.05 | 313,900 | — | — |
| 2007-01-22 | $25.73 | $95.57 | 339,100 | — | — |
| 2007-01-19 | $25.70 | $95.45 | 230,700 | — | — |
| 2007-01-18 | $25.45 | $94.53 | 438,100 | — | — |
| 2007-01-17 | $25.68 | $95.38 | 341,500 | — | — |
| 2007-01-16 | $25.70 | $95.45 | 375,100 | — | — |
| 2007-01-12 | $25.94 | $96.35 | 427,800 | — | — |
| 2007-01-11 | $25.87 | $96.09 | 411,900 | — | — |
| 2007-01-10 | $25.70 | $95.45 | 372,100 | — | — |
| 2007-01-09 | $25.62 | $95.16 | 446,200 | — | — |
| 2007-01-08 | $25.56 | $94.93 | 738,100 | — | — |
| 2007-01-05 | $25.76 | $95.68 | 566,800 | — | — |
| 2007-01-04 | $26.48 | $98.35 | 325,000 | — | — |
| 2007-01-03 | $26.49 | $98.39 | 702,600 | — | — |