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
- 1996-09-17 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 | $26.38 | $30.24 | 91,800 | — | — |
| 2007-12-28 | $26.67 | $30.58 | 99,400 | — | — |
| 2007-12-27 | $26.29 | $30.14 | 120,800 | — | — |
| 2007-12-26 | $26.50 | $30.38 | 65,000 | — | — |
| 2007-12-24 | $26.37 | $30.23 | 40,800 | — | — |
| 2007-12-21 | $26.24 | $30.08 | 151,600 | — | — |
| 2007-12-20 | $25.83 | $29.63 | 128,600 | — | — |
| 2007-12-19 | $25.67 | $29.43 | 130,200 | — | — |
| 2007-12-18 | $25.60 | $29.36 | 245,000 | — | — |
| 2007-12-17 | $26.13 | $29.96 | 273,200 | — | — |
| 2007-12-14 | $26.39 | $30.26 | 117,800 | — | — |
| 2007-12-13 | $26.55 | $30.44 | 282,000 | — | — |
| 2007-12-12 | $26.57 | $30.47 | 510,000 | — | — |
| 2007-12-11 | $27.47 | $31.49 | 92,000 | — | — |
| 2007-12-10 | $27.76 | $31.84 | 72,200 | — | — |
| 2007-12-07 | $27.78 | $31.85 | 180,800 | — | — |
| 2007-12-06 | $27.84 | $31.93 | 153,200 | — | — |
| 2007-12-05 | $28.25 | $32.39 | 286,200 | — | — |
| 2007-12-04 | $28.24 | $32.38 | 277,200 | — | — |
| 2007-12-03 | $28.35 | $32.51 | 148,000 | — | — |
| 2007-11-30 | $27.93 | $32.03 | 187,400 | — | — |
| 2007-11-29 | $27.96 | $32.06 | 480,800 | — | — |
| 2007-11-28 | $28.29 | $32.43 | 172,800 | — | — |
| 2007-11-27 | $27.56 | $31.60 | 193,600 | — | — |
| 2007-11-26 | $26.96 | $30.92 | 161,200 | — | — |
| 2007-11-23 | $26.99 | $30.94 | 96,800 | — | — |
| 2007-11-21 | $26.56 | $30.45 | 175,000 | — | — |
| 2007-11-20 | $26.68 | $30.59 | 219,400 | — | — |
| 2007-11-19 | $26.06 | $29.88 | 101,400 | — | — |
| 2007-11-16 | $26.18 | $30.02 | 83,600 | — | — |
| 2007-11-15 | $25.63 | $29.38 | 174,400 | — | — |
| 2007-11-14 | $26.25 | $30.10 | 102,200 | — | — |
| 2007-11-13 | $26.70 | $30.62 | 261,000 | — | — |
| 2007-11-12 | $25.64 | $29.40 | 116,400 | — | — |
| 2007-11-09 | $25.58 | $29.33 | 219,600 | — | — |
| 2007-11-08 | $25.62 | $29.37 | 259,400 | — | — |
| 2007-11-07 | $25.10 | $28.78 | 214,600 | — | — |
| 2007-11-06 | $25.51 | $29.26 | 82,400 | — | — |
| 2007-11-05 | $25.42 | $29.15 | 210,400 | — | — |
| 2007-11-02 | $25.72 | $29.49 | 285,600 | — | — |
| 2007-11-01 | $26.08 | $29.90 | 178,400 | — | — |
| 2007-10-31 | $26.42 | $30.30 | 408,200 | — | — |
| 2007-10-30 | $25.71 | $29.48 | 264,200 | — | — |
| 2007-10-29 | $26.20 | $30.04 | 109,000 | — | — |
| 2007-10-26 | $25.99 | $29.80 | 162,800 | — | — |
| 2007-10-25 | $25.95 | $29.76 | 116,200 | — | — |
| 2007-10-24 | $25.37 | $29.09 | 174,200 | — | — |
| 2007-10-23 | $25.48 | $29.21 | 115,000 | — | — |
| 2007-10-22 | $25.18 | $28.87 | 124,800 | — | — |
| 2007-10-19 | $25.29 | $28.99 | 108,400 | — | — |
| 2007-10-18 | $25.71 | $29.48 | 79,600 | — | — |
| 2007-10-17 | $25.82 | $29.60 | 78,000 | — | — |
| 2007-10-16 | $25.37 | $29.09 | 85,800 | — | — |
| 2007-10-15 | $25.17 | $28.86 | 113,400 | — | — |
| 2007-10-12 | $25.50 | $29.24 | 138,400 | — | — |
| 2007-10-11 | $25.65 | $29.41 | 135,000 | — | — |
| 2007-10-10 | $25.87 | $29.66 | 101,200 | — | — |
| 2007-10-09 | $25.80 | $29.58 | 109,600 | — | — |
| 2007-10-08 | $25.60 | $29.36 | 147,600 | — | — |
| 2007-10-05 | $25.72 | $29.49 | 202,800 | — | — |
| 2007-10-04 | $25.98 | $29.79 | 103,200 | — | — |
| 2007-10-03 | $25.85 | $29.64 | 360,400 | — | — |
| 2007-10-02 | $26.39 | $30.26 | 173,800 | — | — |
| 2007-10-01 | $26.50 | $30.38 | 126,800 | — | — |
| 2007-09-28 | $26.53 | $30.42 | 123,400 | — | — |
| 2007-09-27 | $26.70 | $30.61 | 205,200 | — | — |
| 2007-09-26 | $26.15 | $29.99 | 158,000 | — | — |
| 2007-09-25 | $26.31 | $30.16 | 89,200 | — | — |
| 2007-09-24 | $26.45 | $30.33 | 122,400 | — | — |
| 2007-09-21 | $26.73 | $30.65 | 222,000 | — | — |
| 2007-09-20 | $25.78 | $29.56 | 252,800 | — | — |
| 2007-09-19 | $25.83 | $29.63 | 233,200 | — | — |
| 2007-09-18 | $26.35 | $30.22 | 291,200 | — | — |
| 2007-09-17 | $26.10 | $29.93 | 492,600 | — | — |
| 2007-09-14 | $25.75 | $29.53 | 95,400 | — | — |
| 2007-09-13 | $25.71 | $29.48 | 109,000 | — | — |
| 2007-09-12 | $26.00 | $29.81 | 175,000 | — | — |
| 2007-09-11 | $25.35 | $29.07 | 567,200 | — | — |
| 2007-09-10 | $25.11 | $28.79 | 247,400 | — | — |
| 2007-09-07 | $24.82 | $28.46 | 145,000 | — | — |
| 2007-09-06 | $24.46 | $28.04 | 107,400 | — | — |
| 2007-09-05 | $24.45 | $28.04 | 111,000 | — | — |
| 2007-09-04 | $24.57 | $28.17 | 99,800 | — | — |
| 2007-08-31 | $24.62 | $28.23 | 167,200 | — | — |
| 2007-08-30 | $24.10 | $27.64 | 158,800 | — | — |
| 2007-08-29 | $24.48 | $28.07 | 130,800 | — | — |
| 2007-08-28 | $23.88 | $27.38 | 127,600 | — | — |
| 2007-08-27 | $24.13 | $27.66 | 100,600 | — | — |
| 2007-08-24 | $24.37 | $27.95 | 111,200 | — | — |
| 2007-08-23 | $24.12 | $27.66 | 173,400 | — | — |
| 2007-08-22 | $23.73 | $27.21 | 129,600 | — | — |
| 2007-08-21 | $23.97 | $27.49 | 135,600 | — | — |
| 2007-08-20 | $23.87 | $27.37 | 222,000 | — | — |
| 2007-08-17 | $24.14 | $27.68 | 175,000 | — | — |
| 2007-08-16 | $23.84 | $27.34 | 357,800 | — | — |
| 2007-08-15 | $23.66 | $27.13 | 210,000 | — | — |
| 2007-08-14 | $23.78 | $27.26 | 471,600 | — | — |
| 2007-08-13 | $24.54 | $28.14 | 200,200 | — | — |
| 2007-08-10 | $24.58 | $28.18 | 349,600 | — | — |
| 2007-08-09 | $24.72 | $28.35 | 420,000 | — | — |
| 2007-08-08 | $24.96 | $28.62 | 388,000 | — | — |
| 2007-08-07 | $25.12 | $28.81 | 230,600 | — | — |
| 2007-08-06 | $25.15 | $28.84 | 348,000 | — | — |
| 2007-08-03 | $24.14 | $27.68 | 401,000 | — | — |
| 2007-08-02 | $24.65 | $28.27 | 413,200 | — | — |
| 2007-08-01 | $23.78 | $27.27 | 383,600 | — | — |
| 2007-07-31 | $23.55 | $27.00 | 385,400 | — | — |
| 2007-07-30 | $23.50 | $26.95 | 239,600 | — | — |
| 2007-07-27 | $23.64 | $27.10 | 405,600 | — | — |
| 2007-07-26 | $23.95 | $27.46 | 618,000 | — | — |
| 2007-07-25 | $24.09 | $27.62 | 460,600 | — | — |
| 2007-07-24 | $22.98 | $26.35 | 169,600 | — | — |
| 2007-07-23 | $23.40 | $26.83 | 712,600 | — | — |
| 2007-07-20 | $23.16 | $26.55 | 342,000 | — | — |
| 2007-07-19 | $23.25 | $26.66 | 169,400 | — | — |
| 2007-07-18 | $23.01 | $26.39 | 1,482,600 | — | — |
| 2007-07-17 | $22.84 | $26.19 | 5,375,000 | — | — |
| 2007-07-16 | $23.17 | $26.56 | 111,200 | — | — |
| 2007-07-13 | $22.92 | $26.28 | 211,400 | — | — |
| 2007-07-12 | $23.51 | $26.96 | 395,200 | — | — |
| 2007-07-11 | $22.89 | $26.25 | 80,200 | — | — |
| 2007-07-10 | $22.93 | $26.29 | 150,400 | — | — |
| 2007-07-09 | $23.14 | $26.53 | 111,200 | — | — |
| 2007-07-06 | $23.47 | $26.91 | 132,400 | — | — |
| 2007-07-05 | $23.05 | $26.43 | 103,000 | — | — |
| 2007-07-03 | $23.08 | $26.47 | 144,800 | — | — |
| 2007-07-02 | $23.37 | $26.80 | 113,400 | — | — |
| 2007-06-29 | $22.97 | $26.34 | 81,200 | — | — |
| 2007-06-28 | $22.95 | $26.31 | 156,400 | — | — |
| 2007-06-27 | $22.75 | $26.09 | 180,800 | — | — |
| 2007-06-26 | $22.52 | $25.82 | 188,600 | — | — |
| 2007-06-25 | $22.77 | $26.11 | 168,400 | — | — |
| 2007-06-22 | $22.68 | $26.01 | 376,600 | — | — |
| 2007-06-21 | $22.96 | $26.33 | 396,400 | — | — |
| 2007-06-20 | $23.31 | $26.72 | 136,200 | — | — |
| 2007-06-19 | $23.68 | $27.15 | 226,200 | — | — |
| 2007-06-18 | $23.62 | $27.09 | 173,200 | — | — |
| 2007-06-15 | $23.99 | $27.51 | 207,400 | — | — |
| 2007-06-14 | $23.74 | $27.22 | 112,400 | — | — |
| 2007-06-13 | $23.61 | $27.07 | 142,800 | — | — |
| 2007-06-12 | $23.66 | $27.13 | 271,600 | — | — |
| 2007-06-11 | $23.54 | $26.99 | 172,200 | — | — |
| 2007-06-08 | $23.55 | $27.00 | 97,600 | — | — |
| 2007-06-07 | $23.51 | $26.96 | 155,800 | — | — |
| 2007-06-06 | $24.03 | $27.55 | 114,000 | — | — |
| 2007-06-05 | $24.32 | $27.88 | 99,000 | — | — |
| 2007-06-04 | $24.50 | $28.09 | 71,600 | — | — |
| 2007-06-01 | $24.60 | $28.21 | 115,000 | — | — |
| 2007-05-31 | $24.55 | $28.15 | 188,000 | — | — |
| 2007-05-30 | $24.27 | $27.83 | 108,400 | — | — |
| 2007-05-29 | $24.23 | $27.78 | 124,600 | — | — |
| 2007-05-25 | $23.88 | $27.38 | 194,200 | — | — |
| 2007-05-24 | $23.58 | $27.05 | 144,400 | — | — |
| 2007-05-23 | $23.97 | $27.49 | 113,000 | — | — |
| 2007-05-22 | $24.31 | $27.88 | 187,200 | — | — |
| 2007-05-21 | $24.57 | $28.17 | 139,000 | — | — |
| 2007-05-18 | $25.04 | $28.71 | 178,000 | — | — |
| 2007-05-17 | $25.10 | $28.78 | 130,400 | — | — |
| 2007-05-16 | $25.32 | $29.03 | 99,800 | — | — |
| 2007-05-15 | $25.42 | $29.15 | 122,000 | — | — |
| 2007-05-14 | $25.12 | $28.80 | 85,600 | — | — |
| 2007-05-11 | $25.16 | $28.85 | 191,800 | — | — |
| 2007-05-10 | $25.02 | $28.33 | 82,800 | — | — |
| 2007-05-09 | $25.57 | $28.95 | 64,400 | — | — |
| 2007-05-08 | $25.78 | $29.19 | 79,400 | — | — |
| 2007-05-07 | $25.63 | $29.02 | 53,000 | — | — |
| 2007-05-04 | $25.39 | $28.75 | 67,400 | — | — |
| 2007-05-03 | $25.46 | $28.82 | 114,600 | — | — |
| 2007-05-02 | $25.30 | $28.64 | 106,800 | — | — |
| 2007-05-01 | $25.03 | $28.34 | 59,800 | — | — |
| 2007-04-30 | $25.05 | $28.36 | 115,600 | — | — |
| 2007-04-27 | $25.13 | $28.45 | 69,600 | — | — |
| 2007-04-26 | $25.02 | $28.33 | 64,400 | — | — |
| 2007-04-25 | $25.11 | $28.43 | 93,600 | — | — |
| 2007-04-24 | $24.82 | $28.10 | 711,200 | — | — |
| 2007-04-23 | $24.95 | $28.25 | 57,800 | — | — |
| 2007-04-20 | $24.87 | $28.16 | 74,600 | — | — |
| 2007-04-19 | $25.05 | $28.37 | 98,400 | — | — |
| 2007-04-18 | $25.21 | $28.54 | 101,400 | — | — |
| 2007-04-17 | $25.26 | $28.60 | 58,800 | — | — |
| 2007-04-16 | $25.39 | $28.75 | 126,600 | — | — |
| 2007-04-13 | $25.31 | $28.66 | 113,000 | — | — |
| 2007-04-12 | $25.01 | $28.33 | 96,200 | — | — |
| 2007-04-11 | $24.93 | $28.23 | 94,600 | — | — |
| 2007-04-10 | $25.21 | $28.54 | 117,800 | — | — |
| 2007-04-09 | $24.92 | $28.22 | 64,600 | — | — |
| 2007-04-05 | $25.00 | $28.31 | 58,800 | — | — |
| 2007-04-04 | $25.08 | $28.39 | 117,400 | — | — |
| 2007-04-03 | $24.83 | $28.11 | 87,800 | — | — |
| 2007-04-02 | $24.42 | $27.66 | 89,400 | — | — |
| 2007-03-30 | $24.33 | $27.56 | 510,000 | — | — |
| 2007-03-29 | $24.25 | $27.46 | 86,200 | — | — |
| 2007-03-28 | $24.10 | $27.29 | 101,400 | — | — |
| 2007-03-27 | $24.14 | $27.33 | 93,000 | — | — |
| 2007-03-26 | $24.43 | $27.67 | 145,200 | — | — |
| 2007-03-23 | $24.13 | $27.32 | 172,400 | — | — |
| 2007-03-22 | $24.35 | $27.57 | 100,200 | — | — |
| 2007-03-21 | $24.53 | $27.77 | 135,200 | — | — |
| 2007-03-20 | $24.13 | $27.32 | 140,000 | — | — |
| 2007-03-19 | $23.67 | $26.80 | 133,600 | — | — |
| 2007-03-16 | $23.20 | $26.27 | 117,800 | — | — |
| 2007-03-15 | $23.13 | $26.19 | 176,600 | — | — |
| 2007-03-14 | $22.89 | $25.91 | 261,400 | — | — |
| 2007-03-13 | $23.05 | $26.10 | 169,000 | — | — |
| 2007-03-12 | $23.82 | $26.97 | 307,800 | — | — |
| 2007-03-09 | $23.66 | $26.79 | 228,200 | — | — |
| 2007-03-08 | $23.49 | $26.59 | 86,400 | — | — |
| 2007-03-07 | $23.28 | $26.36 | 138,000 | — | — |
| 2007-03-06 | $23.42 | $26.53 | 151,600 | — | — |
| 2007-03-05 | $23.01 | $26.06 | 145,400 | — | — |
| 2007-03-02 | $23.29 | $26.37 | 140,600 | — | — |
| 2007-03-01 | $23.37 | $26.46 | 112,000 | — | — |
| 2007-02-28 | $23.78 | $26.92 | 368,000 | — | — |
| 2007-02-27 | $23.71 | $26.85 | 216,800 | — | — |
| 2007-02-26 | $24.77 | $28.05 | 70,400 | — | — |
| 2007-02-23 | $24.88 | $28.17 | 103,600 | — | — |
| 2007-02-22 | $24.34 | $27.56 | 136,600 | — | — |
| 2007-02-21 | $24.78 | $28.05 | 119,400 | — | — |
| 2007-02-20 | $24.55 | $27.79 | 135,600 | — | — |
| 2007-02-16 | $23.90 | $27.06 | 79,800 | — | — |
| 2007-02-15 | $23.93 | $27.10 | 49,600 | — | — |
| 2007-02-14 | $23.80 | $26.94 | 78,000 | — | — |
| 2007-02-13 | $23.78 | $26.92 | 36,000 | — | — |
| 2007-02-12 | $23.57 | $26.68 | 64,600 | — | — |
| 2007-02-09 | $23.62 | $26.75 | 53,000 | — | — |
| 2007-02-08 | $23.67 | $26.80 | 57,000 | — | — |
| 2007-02-07 | $23.68 | $26.81 | 69,000 | — | — |
| 2007-02-06 | $23.89 | $27.05 | 230,200 | — | — |
| 2007-02-05 | $22.45 | $25.42 | 172,800 | — | — |
| 2007-02-02 | $22.55 | $25.53 | 126,400 | — | — |
| 2007-02-01 | $22.66 | $25.65 | 95,800 | — | — |
| 2007-01-31 | $22.37 | $25.32 | 191,600 | — | — |
| 2007-01-30 | $22.16 | $25.09 | 65,800 | — | — |
| 2007-01-29 | $22.26 | $25.21 | 98,000 | — | — |
| 2007-01-26 | $22.14 | $25.06 | 86,400 | — | — |
| 2007-01-25 | $22.00 | $24.91 | 105,400 | — | — |
| 2007-01-24 | $22.31 | $25.26 | 62,200 | — | — |
| 2007-01-23 | $22.17 | $25.10 | 86,800 | — | — |
| 2007-01-22 | $21.84 | $24.74 | 323,600 | — | — |
| 2007-01-19 | $22.38 | $25.34 | 329,600 | — | — |
| 2007-01-18 | $22.06 | $24.98 | 120,000 | — | — |
| 2007-01-17 | $22.38 | $25.34 | 105,200 | — | — |
| 2007-01-16 | $22.58 | $25.56 | 60,000 | — | — |
| 2007-01-12 | $22.58 | $25.57 | 100,800 | — | — |
| 2007-01-11 | $22.28 | $25.22 | 137,400 | — | — |
| 2007-01-10 | $22.00 | $24.91 | 192,600 | — | — |
| 2007-01-09 | $22.41 | $25.38 | 177,400 | — | — |
| 2007-01-08 | $22.38 | $25.34 | 187,400 | — | — |
| 2007-01-05 | $22.29 | $25.24 | 144,000 | — | — |
| 2007-01-04 | $22.63 | $25.62 | 71,200 | — | — |
| 2007-01-03 | $22.65 | $25.65 | 94,600 | — | — |