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
- 1996-11-27 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 | $28.02 | $28.02 | 132,400 | — | — |
| 2007-12-28 | $28.02 | $28.02 | 98,200 | — | — |
| 2007-12-27 | $28.07 | $28.07 | 149,000 | — | — |
| 2007-12-26 | $28.06 | $28.06 | 70,900 | — | — |
| 2007-12-24 | $27.86 | $27.86 | 19,300 | — | — |
| 2007-12-21 | $27.31 | $27.31 | 194,400 | — | — |
| 2007-12-20 | $27.04 | $27.04 | 91,100 | — | — |
| 2007-12-19 | $26.40 | $26.40 | 82,800 | — | — |
| 2007-12-18 | $27.17 | $27.17 | 88,800 | — | — |
| 2007-12-17 | $26.39 | $26.39 | 120,300 | — | — |
| 2007-12-14 | $26.25 | $26.25 | 91,200 | — | — |
| 2007-12-13 | $27.13 | $27.13 | 69,600 | — | — |
| 2007-12-12 | $26.74 | $26.74 | 62,100 | — | — |
| 2007-12-11 | $26.40 | $26.40 | 95,600 | — | — |
| 2007-12-10 | $27.49 | $27.49 | 146,100 | — | — |
| 2007-12-07 | $28.05 | $28.05 | 103,700 | — | — |
| 2007-12-06 | $27.65 | $27.65 | 521,600 | — | — |
| 2007-12-05 | $27.15 | $27.15 | 98,000 | — | — |
| 2007-12-04 | $26.15 | $26.15 | 112,900 | — | — |
| 2007-12-03 | $25.87 | $25.87 | 159,100 | — | — |
| 2007-11-30 | $26.18 | $26.18 | 151,000 | — | — |
| 2007-11-29 | $26.12 | $26.12 | 104,200 | — | — |
| 2007-11-28 | $25.77 | $25.77 | 184,900 | — | — |
| 2007-11-27 | $24.99 | $24.99 | 81,500 | — | — |
| 2007-11-26 | $24.74 | $24.74 | 175,900 | — | — |
| 2007-11-23 | $24.93 | $24.93 | 70,000 | — | — |
| 2007-11-21 | $23.88 | $23.88 | 146,400 | — | — |
| 2007-11-20 | $23.51 | $23.51 | 254,400 | — | — |
| 2007-11-19 | $22.67 | $22.67 | 182,100 | — | — |
| 2007-11-16 | $21.09 | $21.09 | 191,400 | — | — |
| 2007-11-15 | $21.64 | $21.64 | 101,000 | — | — |
| 2007-11-14 | $22.94 | $22.94 | 65,900 | — | — |
| 2007-11-13 | $23.56 | $23.56 | 91,700 | — | — |
| 2007-11-12 | $23.45 | $23.45 | 74,900 | — | — |
| 2007-11-09 | $23.66 | $23.66 | 112,500 | — | — |
| 2007-11-08 | $23.46 | $23.46 | 74,200 | — | — |
| 2007-11-07 | $23.01 | $23.01 | 59,700 | — | — |
| 2007-11-06 | $23.80 | $23.80 | 41,700 | — | — |
| 2007-11-05 | $23.18 | $23.18 | 63,600 | — | — |
| 2007-11-02 | $23.66 | $23.66 | 46,400 | — | — |
| 2007-11-01 | $23.11 | $23.11 | 145,100 | — | — |
| 2007-10-31 | $23.72 | $23.72 | 104,900 | — | — |
| 2007-10-30 | $23.44 | $23.44 | 237,700 | — | — |
| 2007-10-29 | $25.27 | $25.27 | 133,500 | — | — |
| 2007-10-26 | $25.67 | $25.67 | 53,900 | — | — |
| 2007-10-25 | $24.76 | $24.76 | 106,600 | — | — |
| 2007-10-24 | $24.39 | $24.39 | 37,700 | — | — |
| 2007-10-23 | $24.92 | $24.92 | 93,600 | — | — |
| 2007-10-22 | $24.48 | $24.48 | 125,700 | — | — |
| 2007-10-19 | $24.21 | $24.21 | 90,600 | — | — |
| 2007-10-18 | $24.77 | $24.77 | 104,600 | — | — |
| 2007-10-17 | $24.26 | $24.26 | 133,200 | — | — |
| 2007-10-16 | $24.35 | $24.35 | 42,900 | — | — |
| 2007-10-15 | $24.11 | $24.11 | 91,200 | — | — |
| 2007-10-12 | $24.63 | $24.63 | 80,900 | — | — |
| 2007-10-11 | $24.99 | $24.99 | 60,300 | — | — |
| 2007-10-10 | $25.17 | $25.17 | 69,100 | — | — |
| 2007-10-09 | $25.37 | $25.37 | 40,200 | — | — |
| 2007-10-08 | $25.10 | $25.10 | 23,800 | — | — |
| 2007-10-05 | $25.64 | $25.64 | 41,000 | — | — |
| 2007-10-04 | $24.90 | $24.90 | 45,200 | — | — |
| 2007-10-03 | $24.37 | $24.37 | 44,000 | — | — |
| 2007-10-02 | $25.18 | $25.18 | 73,900 | — | — |
| 2007-10-01 | $25.20 | $25.20 | 124,500 | — | — |
| 2007-09-28 | $23.57 | $23.57 | 76,300 | — | — |
| 2007-09-27 | $23.65 | $23.65 | 39,900 | — | — |
| 2007-09-26 | $23.21 | $23.21 | 36,800 | — | — |
| 2007-09-25 | $22.91 | $22.91 | 33,800 | — | — |
| 2007-09-24 | $23.29 | $23.29 | 94,200 | — | — |
| 2007-09-21 | $24.02 | $24.02 | 170,200 | — | — |
| 2007-09-20 | $24.03 | $24.03 | 144,500 | — | — |
| 2007-09-19 | $23.75 | $23.75 | 63,700 | — | — |
| 2007-09-18 | $23.30 | $23.30 | 100,900 | — | — |
| 2007-09-17 | $21.80 | $21.80 | 85,100 | — | — |
| 2007-09-14 | $22.27 | $22.27 | 91,200 | — | — |
| 2007-09-13 | $21.82 | $21.82 | 56,600 | — | — |
| 2007-09-12 | $22.29 | $22.29 | 23,300 | — | — |
| 2007-09-11 | $22.52 | $22.52 | 134,000 | — | — |
| 2007-09-10 | $22.18 | $22.18 | 155,700 | — | — |
| 2007-09-07 | $23.23 | $23.23 | 101,700 | — | — |
| 2007-09-06 | $23.99 | $23.99 | 38,100 | — | — |
| 2007-09-05 | $23.97 | $23.97 | 127,800 | — | — |
| 2007-09-04 | $24.48 | $24.48 | 70,200 | — | — |
| 2007-08-31 | $25.41 | $25.41 | 78,100 | — | — |
| 2007-08-30 | $24.74 | $24.74 | 120,200 | — | — |
| 2007-08-29 | $25.36 | $25.36 | 57,200 | — | — |
| 2007-08-28 | $25.02 | $25.02 | 109,100 | — | — |
| 2007-08-27 | $25.55 | $25.55 | 66,200 | — | — |
| 2007-08-24 | $26.25 | $26.25 | 30,900 | — | — |
| 2007-08-23 | $25.89 | $25.89 | 116,900 | — | — |
| 2007-08-22 | $26.10 | $26.10 | 42,700 | — | — |
| 2007-08-21 | $25.42 | $25.42 | 34,100 | — | — |
| 2007-08-20 | $25.61 | $25.61 | 88,400 | — | — |
| 2007-08-17 | $26.88 | $26.88 | 115,000 | — | — |
| 2007-08-16 | $25.90 | $25.90 | 94,700 | — | — |
| 2007-08-15 | $25.00 | $25.00 | 54,600 | — | — |
| 2007-08-14 | $25.01 | $25.01 | 33,800 | — | — |
| 2007-08-13 | $25.00 | $25.00 | 48,900 | — | — |
| 2007-08-10 | $25.73 | $25.73 | 124,500 | — | — |
| 2007-08-09 | $24.83 | $24.83 | 328,600 | — | — |
| 2007-08-08 | $26.98 | $26.98 | 183,800 | — | — |
| 2007-08-07 | $25.03 | $25.03 | 150,700 | — | — |
| 2007-08-06 | $24.76 | $24.76 | 110,100 | — | — |
| 2007-08-03 | $24.40 | $24.40 | 67,100 | — | — |
| 2007-08-02 | $24.93 | $24.93 | 59,700 | — | — |
| 2007-08-01 | $24.78 | $24.78 | 93,500 | — | — |
| 2007-07-31 | $24.82 | $24.82 | 194,300 | — | — |
| 2007-07-30 | $24.51 | $24.51 | 103,400 | — | — |
| 2007-07-27 | $24.79 | $24.79 | 141,000 | — | — |
| 2007-07-26 | $25.43 | $25.43 | 101,100 | — | — |
| 2007-07-25 | $25.85 | $25.85 | 84,300 | — | — |
| 2007-07-24 | $26.13 | $26.13 | 103,700 | — | — |
| 2007-07-23 | $26.53 | $26.53 | 67,200 | — | — |
| 2007-07-20 | $26.55 | $26.55 | 99,700 | — | — |
| 2007-07-19 | $27.00 | $27.00 | 75,800 | — | — |
| 2007-07-18 | $26.89 | $26.89 | 48,300 | — | — |
| 2007-07-17 | $26.70 | $26.70 | 79,200 | — | — |
| 2007-07-16 | $26.61 | $26.61 | 44,000 | — | — |
| 2007-07-13 | $27.47 | $27.47 | 61,600 | — | — |
| 2007-07-12 | $27.60 | $27.60 | 61,900 | — | — |
| 2007-07-11 | $27.48 | $27.48 | 44,300 | — | — |
| 2007-07-10 | $27.36 | $27.36 | 68,500 | — | — |
| 2007-07-09 | $27.76 | $27.76 | 36,600 | — | — |
| 2007-07-06 | $27.74 | $27.74 | 37,600 | — | — |
| 2007-07-05 | $27.53 | $27.53 | 44,500 | — | — |
| 2007-07-03 | $27.53 | $27.53 | 41,600 | — | — |
| 2007-07-02 | $27.50 | $27.50 | 97,000 | — | — |
| 2007-06-29 | $28.13 | $28.13 | 127,900 | — | — |
| 2007-06-28 | $27.78 | $27.78 | 66,800 | — | — |
| 2007-06-27 | $28.04 | $28.04 | 109,500 | — | — |
| 2007-06-26 | $27.97 | $27.97 | 133,800 | — | — |
| 2007-06-25 | $27.54 | $27.54 | 133,000 | — | — |
| 2007-06-22 | $26.99 | $26.99 | 166,000 | — | — |
| 2007-06-21 | $26.89 | $26.89 | 68,500 | — | — |
| 2007-06-20 | $26.66 | $26.66 | 75,700 | — | — |
| 2007-06-19 | $26.87 | $26.87 | 158,200 | — | — |
| 2007-06-18 | $26.81 | $26.81 | 263,000 | — | — |
| 2007-06-15 | $26.50 | $26.50 | 126,900 | — | — |
| 2007-06-14 | $25.73 | $25.73 | 174,400 | — | — |
| 2007-06-13 | $25.93 | $25.93 | 113,400 | — | — |
| 2007-06-12 | $26.21 | $26.21 | 163,800 | — | — |
| 2007-06-11 | $26.54 | $26.54 | 65,600 | — | — |
| 2007-06-08 | $26.42 | $26.42 | 75,900 | — | — |
| 2007-06-07 | $26.30 | $26.30 | 50,900 | — | — |
| 2007-06-06 | $26.65 | $26.65 | 34,800 | — | — |
| 2007-06-05 | $27.14 | $27.14 | 85,800 | — | — |
| 2007-06-04 | $27.46 | $27.46 | 74,600 | — | — |
| 2007-06-01 | $27.19 | $27.19 | 99,000 | — | — |
| 2007-05-31 | $27.12 | $27.12 | 101,900 | — | — |
| 2007-05-30 | $27.08 | $27.08 | 67,800 | — | — |
| 2007-05-29 | $27.39 | $27.39 | 61,300 | — | — |
| 2007-05-25 | $26.48 | $26.48 | 158,000 | — | — |
| 2007-05-24 | $26.35 | $26.35 | 109,400 | — | — |
| 2007-05-23 | $26.80 | $26.80 | 178,800 | — | — |
| 2007-05-22 | $27.50 | $27.50 | 133,600 | — | — |
| 2007-05-21 | $27.79 | $27.79 | 130,500 | — | — |
| 2007-05-18 | $27.85 | $27.85 | 141,200 | — | — |
| 2007-05-17 | $28.44 | $28.44 | 82,500 | — | — |
| 2007-05-16 | $28.82 | $28.82 | 135,200 | — | — |
| 2007-05-15 | $29.07 | $29.07 | 96,600 | — | — |
| 2007-05-14 | $30.05 | $30.05 | 113,500 | — | — |
| 2007-05-11 | $30.70 | $30.70 | 57,400 | — | — |
| 2007-05-10 | $30.60 | $30.60 | 194,700 | — | — |
| 2007-05-09 | $31.01 | $31.01 | 183,800 | — | — |
| 2007-05-08 | $30.51 | $30.51 | 183,700 | — | — |
| 2007-05-07 | $29.50 | $29.50 | 118,000 | — | — |
| 2007-05-04 | $29.10 | $29.10 | 113,700 | — | — |
| 2007-05-03 | $28.46 | $28.46 | 145,700 | — | — |
| 2007-05-02 | $28.12 | $28.12 | 117,400 | — | — |
| 2007-05-01 | $26.93 | $26.93 | 125,900 | — | — |
| 2007-04-30 | $25.78 | $25.78 | 152,500 | — | — |
| 2007-04-27 | $28.04 | $28.04 | 107,800 | — | — |
| 2007-04-26 | $26.83 | $26.83 | 115,300 | — | — |
| 2007-04-25 | $27.81 | $27.81 | 76,800 | — | — |
| 2007-04-24 | $28.03 | $28.03 | 33,700 | — | — |
| 2007-04-23 | $28.20 | $28.20 | 49,100 | — | — |
| 2007-04-20 | $28.61 | $28.61 | 92,300 | — | — |
| 2007-04-19 | $27.60 | $27.60 | 78,800 | — | — |
| 2007-04-18 | $28.25 | $28.25 | 84,500 | — | — |
| 2007-04-17 | $29.31 | $29.31 | 51,400 | — | — |
| 2007-04-16 | $29.51 | $29.51 | 62,900 | — | — |
| 2007-04-13 | $28.43 | $28.43 | 59,400 | — | — |
| 2007-04-12 | $28.75 | $28.75 | 30,800 | — | — |
| 2007-04-11 | $28.64 | $28.64 | 41,900 | — | — |
| 2007-04-10 | $28.77 | $28.77 | 26,000 | — | — |
| 2007-04-09 | $28.46 | $28.46 | 26,200 | — | — |
| 2007-04-05 | $28.40 | $28.40 | 29,800 | — | — |
| 2007-04-04 | $28.96 | $28.96 | 28,900 | — | — |
| 2007-04-03 | $28.88 | $28.88 | 66,800 | — | — |
| 2007-04-02 | $28.62 | $28.62 | 49,800 | — | — |
| 2007-03-30 | $28.36 | $28.36 | 101,900 | — | — |
| 2007-03-29 | $28.58 | $28.58 | 70,800 | — | — |
| 2007-03-28 | $27.57 | $27.57 | 125,900 | — | — |
| 2007-03-27 | $27.84 | $27.84 | 47,900 | — | — |
| 2007-03-26 | $28.34 | $28.34 | 51,700 | — | — |
| 2007-03-23 | $27.99 | $27.99 | 49,500 | — | — |
| 2007-03-22 | $27.77 | $27.77 | 76,700 | — | — |
| 2007-03-21 | $28.20 | $28.20 | 47,100 | — | — |
| 2007-03-20 | $27.52 | $27.52 | 79,600 | — | — |
| 2007-03-19 | $27.27 | $27.27 | 96,600 | — | — |
| 2007-03-16 | $26.67 | $26.67 | 163,800 | — | — |
| 2007-03-15 | $26.37 | $26.37 | 50,800 | — | — |
| 2007-03-14 | $26.19 | $26.19 | 95,500 | — | — |
| 2007-03-13 | $26.12 | $26.12 | 115,900 | — | — |
| 2007-03-12 | $27.35 | $27.35 | 90,300 | — | — |
| 2007-03-09 | $26.69 | $26.69 | 125,200 | — | — |
| 2007-03-08 | $26.12 | $26.12 | 78,800 | — | — |
| 2007-03-07 | $26.14 | $26.14 | 89,800 | — | — |
| 2007-03-06 | $26.31 | $26.31 | 69,000 | — | — |
| 2007-03-05 | $26.11 | $26.11 | 98,600 | — | — |
| 2007-03-02 | $26.30 | $26.30 | 104,100 | — | — |
| 2007-03-01 | $26.61 | $26.61 | 101,000 | — | — |
| 2007-02-28 | $26.83 | $26.83 | 100,800 | — | — |
| 2007-02-27 | $27.33 | $27.33 | 228,000 | — | — |
| 2007-02-26 | $27.49 | $27.49 | 122,000 | — | — |
| 2007-02-23 | $27.50 | $27.50 | 237,000 | — | — |
| 2007-02-22 | $28.01 | $28.01 | 203,300 | — | — |
| 2007-02-21 | $28.03 | $28.03 | 233,000 | — | — |
| 2007-02-20 | $28.15 | $28.15 | 253,700 | — | — |
| 2007-02-16 | $26.51 | $26.51 | 348,000 | — | — |
| 2007-02-15 | $26.14 | $26.14 | 204,900 | — | — |
| 2007-02-14 | $25.79 | $25.79 | 98,600 | — | — |
| 2007-02-13 | $27.26 | $27.26 | 31,700 | — | — |
| 2007-02-12 | $26.51 | $26.51 | 67,000 | — | — |
| 2007-02-09 | $26.50 | $26.50 | 60,500 | — | — |
| 2007-02-08 | $26.89 | $26.89 | 33,600 | — | — |
| 2007-02-07 | $27.43 | $27.43 | 35,200 | — | — |
| 2007-02-06 | $27.32 | $27.32 | 54,800 | — | — |
| 2007-02-05 | $27.36 | $27.36 | 64,900 | — | — |
| 2007-02-02 | $28.65 | $28.65 | 51,900 | — | — |
| 2007-02-01 | $28.11 | $28.11 | 47,600 | — | — |
| 2007-01-31 | $28.16 | $28.16 | 32,100 | — | — |
| 2007-01-30 | $28.97 | $28.97 | 30,300 | — | — |
| 2007-01-29 | $28.51 | $28.51 | 24,700 | — | — |
| 2007-01-26 | $28.15 | $28.15 | 25,700 | — | — |
| 2007-01-25 | $27.95 | $27.95 | 56,700 | — | — |
| 2007-01-24 | $29.21 | $29.21 | 204,300 | — | — |
| 2007-01-23 | $28.24 | $28.24 | 75,200 | — | — |
| 2007-01-22 | $27.74 | $27.74 | 48,000 | — | — |
| 2007-01-19 | $27.66 | $27.66 | 38,300 | — | — |
| 2007-01-18 | $27.64 | $27.64 | 34,800 | — | — |
| 2007-01-17 | $28.06 | $28.06 | 27,200 | — | — |
| 2007-01-16 | $28.32 | $28.32 | 114,900 | — | — |
| 2007-01-12 | $28.79 | $28.79 | 40,800 | — | — |
| 2007-01-11 | $28.89 | $28.89 | 42,600 | — | — |
| 2007-01-10 | $28.15 | $28.15 | 50,300 | — | — |
| 2007-01-09 | $28.72 | $28.72 | 46,500 | — | — |
| 2007-01-08 | $28.52 | $28.52 | 101,300 | — | — |
| 2007-01-05 | $28.19 | $28.19 | 106,000 | — | — |
| 2007-01-04 | $28.80 | $28.80 | 157,200 | — | — |
| 2007-01-03 | $27.34 | $27.34 | 145,200 | — | — |