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
- 1980-10-01 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 | $26.90 | $47.16 | 921,600 | — | — |
| 2007-12-28 | $26.89 | $47.15 | 736,650 | — | — |
| 2007-12-27 | $26.92 | $47.19 | 883,575 | — | — |
| 2007-12-26 | $27.60 | $48.38 | 526,950 | — | — |
| 2007-12-24 | $27.82 | $48.77 | 399,375 | — | — |
| 2007-12-21 | $27.44 | $48.10 | 1,606,050 | — | — |
| 2007-12-20 | $26.88 | $47.12 | 798,075 | — | — |
| 2007-12-19 | $26.77 | $46.94 | 920,475 | — | — |
| 2007-12-18 | $26.96 | $47.26 | 972,900 | — | — |
| 2007-12-17 | $26.81 | $47.01 | 1,075,950 | — | — |
| 2007-12-14 | $26.80 | $46.98 | 839,475 | — | — |
| 2007-12-13 | $27.48 | $48.17 | 1,498,725 | — | — |
| 2007-12-12 | $27.38 | $48.00 | 1,486,125 | — | — |
| 2007-12-11 | $27.23 | $47.73 | 1,604,925 | — | — |
| 2007-12-10 | $27.89 | $48.89 | 1,236,825 | — | — |
| 2007-12-07 | $27.80 | $48.74 | 790,425 | — | — |
| 2007-12-06 | $27.91 | $48.92 | 968,850 | — | — |
| 2007-12-05 | $27.61 | $48.41 | 1,572,750 | — | — |
| 2007-12-04 | $27.11 | $47.52 | 1,577,475 | — | — |
| 2007-12-03 | $27.28 | $47.83 | 1,205,775 | — | — |
| 2007-11-30 | $27.41 | $48.06 | 2,127,600 | — | — |
| 2007-11-29 | $27.46 | $48.14 | 902,250 | — | — |
| 2007-11-28 | $27.81 | $48.75 | 1,227,150 | — | — |
| 2007-11-27 | $26.92 | $47.19 | 1,468,350 | — | — |
| 2007-11-26 | $26.12 | $45.80 | 1,394,325 | — | — |
| 2007-11-23 | $26.93 | $47.22 | 537,750 | — | — |
| 2007-11-21 | $26.52 | $46.48 | 1,336,725 | — | — |
| 2007-11-20 | $27.16 | $47.61 | 1,793,700 | — | — |
| 2007-11-19 | $27.12 | $47.54 | 1,989,000 | — | — |
| 2007-11-16 | $27.66 | $48.49 | 1,667,025 | — | — |
| 2007-11-15 | $28.08 | $49.23 | 1,009,125 | — | — |
| 2007-11-14 | $28.53 | $50.01 | 1,255,950 | — | — |
| 2007-11-13 | $28.76 | $50.43 | 1,682,100 | — | — |
| 2007-11-12 | $28.41 | $49.81 | 1,473,975 | — | — |
| 2007-11-09 | $28.24 | $49.50 | 1,998,000 | — | — |
| 2007-11-08 | $28.03 | $49.13 | 2,524,725 | — | — |
| 2007-11-07 | $27.40 | $48.04 | 1,590,975 | — | — |
| 2007-11-06 | $28.15 | $49.35 | 1,096,875 | — | — |
| 2007-11-05 | $27.98 | $49.06 | 1,176,525 | — | — |
| 2007-11-02 | $28.12 | $49.30 | 1,301,850 | — | — |
| 2007-11-01 | $28.28 | $49.57 | 1,050,750 | — | — |
| 2007-10-31 | $28.96 | $50.77 | 734,625 | — | — |
| 2007-10-30 | $28.64 | $50.21 | 543,825 | — | — |
| 2007-10-29 | $28.61 | $50.16 | 654,075 | — | — |
| 2007-10-26 | $28.83 | $50.54 | 1,007,550 | — | — |
| 2007-10-25 | $28.52 | $50.01 | 1,779,525 | — | — |
| 2007-10-24 | $28.21 | $49.45 | 1,532,475 | — | — |
| 2007-10-23 | $28.70 | $50.31 | 949,950 | — | — |
| 2007-10-22 | $28.76 | $50.41 | 1,526,175 | — | — |
| 2007-10-19 | $28.02 | $49.13 | 1,878,075 | — | — |
| 2007-10-18 | $28.07 | $49.21 | 1,366,875 | — | — |
| 2007-10-17 | $28.36 | $49.71 | 1,238,850 | — | — |
| 2007-10-16 | $28.22 | $49.48 | 1,270,350 | — | — |
| 2007-10-15 | $28.39 | $49.76 | 1,206,675 | — | — |
| 2007-10-12 | $28.37 | $49.73 | 482,850 | — | — |
| 2007-10-11 | $28.18 | $49.41 | 958,500 | — | — |
| 2007-10-10 | $28.04 | $49.16 | 620,550 | — | — |
| 2007-10-09 | $28.21 | $49.45 | 535,950 | — | — |
| 2007-10-08 | $28.17 | $49.39 | 476,775 | — | — |
| 2007-10-05 | $28.35 | $49.69 | 724,500 | — | — |
| 2007-10-04 | $27.95 | $48.99 | 496,575 | — | — |
| 2007-10-03 | $27.98 | $49.05 | 567,450 | — | — |
| 2007-10-02 | $28.11 | $49.17 | 631,125 | — | — |
| 2007-10-01 | $28.26 | $49.44 | 798,975 | — | — |
| 2007-09-28 | $27.70 | $48.46 | 786,600 | — | — |
| 2007-09-27 | $27.81 | $48.65 | 522,000 | — | — |
| 2007-09-26 | $27.57 | $48.24 | 857,025 | — | — |
| 2007-09-25 | $27.20 | $47.59 | 754,875 | — | — |
| 2007-09-24 | $27.27 | $47.70 | 611,325 | — | — |
| 2007-09-21 | $27.55 | $48.19 | 1,021,500 | — | — |
| 2007-09-20 | $27.45 | $48.02 | 1,032,525 | — | — |
| 2007-09-19 | $27.62 | $48.32 | 1,014,975 | — | — |
| 2007-09-18 | $27.44 | $48.00 | 1,136,250 | — | — |
| 2007-09-17 | $26.62 | $46.58 | 889,650 | — | — |
| 2007-09-14 | $26.72 | $46.75 | 949,500 | — | — |
| 2007-09-13 | $26.77 | $46.83 | 817,650 | — | — |
| 2007-09-12 | $26.57 | $46.48 | 908,550 | — | — |
| 2007-09-11 | $26.63 | $46.58 | 1,351,350 | — | — |
| 2007-09-10 | $26.42 | $46.22 | 1,278,000 | — | — |
| 2007-09-07 | $26.62 | $46.57 | 1,725,750 | — | — |
| 2007-09-06 | $26.83 | $46.94 | 1,348,425 | — | — |
| 2007-09-05 | $26.90 | $47.07 | 1,392,525 | — | — |
| 2007-09-04 | $27.39 | $47.92 | 1,345,275 | — | — |
| 2007-08-31 | $27.36 | $47.87 | 817,875 | — | — |
| 2007-08-30 | $27.23 | $47.64 | 757,350 | — | — |
| 2007-08-29 | $27.57 | $48.23 | 884,025 | — | — |
| 2007-08-28 | $26.88 | $47.03 | 1,054,800 | — | — |
| 2007-08-27 | $27.89 | $48.79 | 454,950 | — | — |
| 2007-08-24 | $28.15 | $49.25 | 583,425 | — | — |
| 2007-08-23 | $27.96 | $48.91 | 879,075 | — | — |
| 2007-08-22 | $27.96 | $48.92 | 679,725 | — | — |
| 2007-08-21 | $27.52 | $48.15 | 586,800 | — | — |
| 2007-08-20 | $27.63 | $48.34 | 814,950 | — | — |
| 2007-08-17 | $27.61 | $48.31 | 1,757,250 | — | — |
| 2007-08-16 | $26.80 | $46.89 | 1,634,625 | — | — |
| 2007-08-15 | $26.43 | $46.23 | 1,082,025 | — | — |
| 2007-08-14 | $26.81 | $46.90 | 1,637,100 | — | — |
| 2007-08-13 | $26.98 | $47.21 | 1,179,900 | — | — |
| 2007-08-10 | $26.91 | $47.07 | 1,776,600 | — | — |
| 2007-08-09 | $26.96 | $47.16 | 2,524,950 | — | — |
| 2007-08-08 | $27.48 | $48.08 | 1,828,125 | — | — |
| 2007-08-07 | $26.97 | $47.19 | 2,086,200 | — | — |
| 2007-08-06 | $27.23 | $47.63 | 2,276,100 | — | — |
| 2007-08-03 | $26.40 | $46.18 | 2,609,550 | — | — |
| 2007-08-02 | $27.36 | $47.87 | 2,144,475 | — | — |
| 2007-08-01 | $27.62 | $48.32 | 1,760,850 | — | — |
| 2007-07-31 | $27.35 | $47.85 | 1,648,575 | — | — |
| 2007-07-30 | $27.67 | $48.40 | 1,870,200 | — | — |
| 2007-07-27 | $27.58 | $48.25 | 2,378,700 | — | — |
| 2007-07-26 | $28.20 | $49.34 | 2,065,950 | — | — |
| 2007-07-25 | $28.66 | $50.14 | 1,762,650 | — | — |
| 2007-07-24 | $28.69 | $50.19 | 1,644,975 | — | — |
| 2007-07-23 | $29.31 | $51.28 | 1,007,325 | — | — |
| 2007-07-20 | $29.03 | $50.79 | 2,257,425 | — | — |
| 2007-07-19 | $29.64 | $51.86 | 1,120,725 | — | — |
| 2007-07-18 | $29.56 | $51.71 | 1,747,125 | — | — |
| 2007-07-17 | $29.84 | $52.20 | 1,664,325 | — | — |
| 2007-07-16 | $30.13 | $52.72 | 771,525 | — | — |
| 2007-07-13 | $30.26 | $52.94 | 578,700 | — | — |
| 2007-07-12 | $30.28 | $52.98 | 925,200 | — | — |
| 2007-07-11 | $29.84 | $52.20 | 1,113,525 | — | — |
| 2007-07-10 | $29.39 | $51.41 | 1,028,025 | — | — |
| 2007-07-09 | $30.00 | $52.48 | 720,225 | — | — |
| 2007-07-06 | $30.01 | $52.50 | 463,275 | — | — |
| 2007-07-05 | $29.97 | $52.44 | 490,275 | — | — |
| 2007-07-03 | $30.20 | $52.83 | 305,325 | — | — |
| 2007-07-02 | $30.15 | $52.64 | 969,300 | — | — |
| 2007-06-29 | $29.78 | $52.00 | 805,050 | — | — |
| 2007-06-28 | $29.91 | $52.23 | 860,850 | — | — |
| 2007-06-27 | $30.01 | $52.40 | 1,179,000 | — | — |
| 2007-06-26 | $29.75 | $51.95 | 999,450 | — | — |
| 2007-06-25 | $29.99 | $52.37 | 1,174,725 | — | — |
| 2007-06-22 | $29.97 | $52.33 | 1,773,225 | — | — |
| 2007-06-21 | $30.36 | $53.01 | 740,250 | — | — |
| 2007-06-20 | $30.29 | $52.90 | 814,275 | — | — |
| 2007-06-19 | $30.67 | $53.55 | 665,775 | — | — |
| 2007-06-18 | $30.56 | $53.37 | 417,825 | — | — |
| 2007-06-15 | $30.64 | $53.51 | 1,157,400 | — | — |
| 2007-06-14 | $30.62 | $53.46 | 909,450 | — | — |
| 2007-06-13 | $30.43 | $53.13 | 1,184,175 | — | — |
| 2007-06-12 | $30.24 | $52.81 | 955,575 | — | — |
| 2007-06-11 | $30.47 | $53.21 | 757,125 | — | — |
| 2007-06-08 | $30.40 | $53.08 | 787,275 | — | — |
| 2007-06-07 | $30.13 | $52.62 | 803,475 | — | — |
| 2007-06-06 | $30.54 | $53.32 | 1,089,675 | — | — |
| 2007-06-05 | $30.96 | $54.07 | 653,625 | — | — |
| 2007-06-04 | $31.19 | $54.46 | 524,700 | — | — |
| 2007-06-01 | $31.23 | $54.53 | 504,450 | — | — |
| 2007-05-31 | $31.16 | $54.41 | 1,043,550 | — | — |
| 2007-05-30 | $31.25 | $54.57 | 1,134,900 | — | — |
| 2007-05-29 | $31.00 | $54.12 | 984,825 | — | — |
| 2007-05-25 | $30.80 | $53.78 | 460,125 | — | — |
| 2007-05-24 | $30.76 | $53.71 | 803,925 | — | — |
| 2007-05-23 | $31.00 | $54.13 | 725,625 | — | — |
| 2007-05-22 | $31.05 | $54.22 | 574,200 | — | — |
| 2007-05-21 | $31.03 | $54.18 | 677,025 | — | — |
| 2007-05-18 | $31.09 | $54.29 | 587,475 | — | — |
| 2007-05-17 | $30.99 | $54.11 | 756,900 | — | — |
| 2007-05-16 | $31.04 | $54.19 | 613,125 | — | — |
| 2007-05-15 | $30.91 | $53.97 | 1,269,225 | — | — |
| 2007-05-14 | $30.76 | $53.72 | 463,500 | — | — |
| 2007-05-11 | $30.89 | $53.94 | 669,150 | — | — |
| 2007-05-10 | $30.56 | $53.35 | 803,250 | — | — |
| 2007-05-09 | $30.76 | $53.70 | 742,050 | — | — |
| 2007-05-08 | $30.72 | $53.64 | 667,350 | — | — |
| 2007-05-07 | $30.97 | $54.08 | 631,350 | — | — |
| 2007-05-04 | $30.69 | $53.59 | 910,800 | — | — |
| 2007-05-03 | $30.79 | $53.76 | 824,400 | — | — |
| 2007-05-02 | $30.74 | $53.67 | 1,060,425 | — | — |
| 2007-05-01 | $30.55 | $53.34 | 1,536,300 | — | — |
| 2007-04-30 | $30.36 | $53.00 | 1,559,250 | — | — |
| 2007-04-27 | $30.38 | $53.05 | 757,800 | — | — |
| 2007-04-26 | $30.30 | $52.91 | 1,411,200 | — | — |
| 2007-04-25 | $30.24 | $52.80 | 1,139,625 | — | — |
| 2007-04-24 | $29.82 | $52.07 | 1,443,150 | — | — |
| 2007-04-23 | $29.76 | $51.97 | 1,056,600 | — | — |
| 2007-04-20 | $29.89 | $52.20 | 1,928,250 | — | — |
| 2007-04-19 | $29.68 | $51.83 | 2,164,950 | — | — |
| 2007-04-18 | $29.19 | $50.97 | 1,069,200 | — | — |
| 2007-04-17 | $29.12 | $50.85 | 587,025 | — | — |
| 2007-04-16 | $29.20 | $50.99 | 683,100 | — | — |
| 2007-04-13 | $28.82 | $50.33 | 397,350 | — | — |
| 2007-04-12 | $28.80 | $50.28 | 576,225 | — | — |
| 2007-04-11 | $28.66 | $50.04 | 1,206,675 | — | — |
| 2007-04-10 | $28.87 | $50.41 | 717,975 | — | — |
| 2007-04-09 | $29.00 | $50.65 | 604,125 | — | — |
| 2007-04-05 | $29.11 | $50.82 | 653,175 | — | — |
| 2007-04-04 | $29.06 | $50.75 | 648,675 | — | — |
| 2007-04-03 | $29.13 | $50.86 | 672,750 | — | — |
| 2007-04-02 | $29.05 | $50.63 | 770,850 | — | — |
| 2007-03-30 | $29.15 | $50.80 | 913,050 | — | — |
| 2007-03-29 | $29.07 | $50.66 | 1,198,575 | — | — |
| 2007-03-28 | $28.77 | $50.14 | 775,350 | — | — |
| 2007-03-27 | $28.92 | $50.41 | 577,800 | — | — |
| 2007-03-26 | $29.07 | $50.66 | 790,200 | — | — |
| 2007-03-23 | $28.93 | $50.42 | 918,675 | — | — |
| 2007-03-22 | $28.76 | $50.11 | 684,450 | — | — |
| 2007-03-21 | $28.91 | $50.38 | 729,675 | — | — |
| 2007-03-20 | $28.58 | $49.81 | 685,575 | — | — |
| 2007-03-19 | $28.31 | $49.34 | 925,200 | — | — |
| 2007-03-16 | $28.08 | $48.93 | 1,497,150 | — | — |
| 2007-03-15 | $28.29 | $49.31 | 1,001,475 | — | — |
| 2007-03-14 | $28.04 | $48.86 | 1,359,675 | — | — |
| 2007-03-13 | $27.92 | $48.66 | 990,450 | — | — |
| 2007-03-12 | $28.60 | $49.83 | 644,175 | — | — |
| 2007-03-09 | $28.52 | $49.69 | 597,825 | — | — |
| 2007-03-08 | $28.35 | $49.40 | 673,650 | — | — |
| 2007-03-07 | $28.11 | $48.98 | 986,175 | — | — |
| 2007-03-06 | $28.24 | $49.21 | 1,476,675 | — | — |
| 2007-03-05 | $28.23 | $49.20 | 1,079,775 | — | — |
| 2007-03-02 | $28.38 | $49.45 | 838,575 | — | — |
| 2007-03-01 | $28.48 | $49.64 | 969,975 | — | — |
| 2007-02-28 | $28.41 | $49.51 | 1,040,175 | — | — |
| 2007-02-27 | $28.20 | $49.14 | 1,322,550 | — | — |
| 2007-02-26 | $28.73 | $50.06 | 1,072,125 | — | — |
| 2007-02-23 | $28.91 | $50.38 | 869,175 | — | — |
| 2007-02-22 | $29.02 | $50.58 | 828,225 | — | — |
| 2007-02-21 | $28.87 | $50.31 | 740,025 | — | — |
| 2007-02-20 | $29.03 | $50.59 | 559,125 | — | — |
| 2007-02-16 | $28.96 | $50.46 | 757,350 | — | — |
| 2007-02-15 | $28.96 | $50.46 | 804,375 | — | — |
| 2007-02-14 | $28.93 | $50.41 | 423,900 | — | — |
| 2007-02-13 | $28.82 | $50.23 | 629,775 | — | — |
| 2007-02-12 | $28.57 | $49.79 | 1,203,525 | — | — |
| 2007-02-09 | $28.71 | $50.03 | 1,700,100 | — | — |
| 2007-02-08 | $28.78 | $50.15 | 1,311,075 | — | — |
| 2007-02-07 | $29.72 | $51.79 | 630,225 | — | — |
| 2007-02-06 | $29.44 | $51.30 | 614,250 | — | — |
| 2007-02-05 | $29.36 | $51.16 | 671,625 | — | — |
| 2007-02-02 | $29.36 | $51.16 | 659,250 | — | — |
| 2007-02-01 | $29.22 | $50.92 | 1,010,250 | — | — |
| 2007-01-31 | $28.88 | $50.34 | 484,875 | — | — |
| 2007-01-30 | $28.89 | $50.34 | 677,925 | — | — |
| 2007-01-29 | $28.68 | $49.98 | 526,050 | — | — |
| 2007-01-26 | $28.48 | $49.64 | 749,250 | — | — |
| 2007-01-25 | $28.56 | $49.77 | 757,350 | — | — |
| 2007-01-24 | $29.11 | $50.72 | 926,775 | — | — |
| 2007-01-23 | $28.69 | $50.00 | 401,625 | — | — |
| 2007-01-22 | $28.55 | $49.75 | 491,625 | — | — |
| 2007-01-19 | $28.71 | $50.03 | 632,925 | — | — |
| 2007-01-18 | $28.70 | $50.01 | 557,775 | — | — |
| 2007-01-17 | $28.74 | $50.09 | 811,800 | — | — |
| 2007-01-16 | $28.58 | $49.80 | 548,325 | — | — |
| 2007-01-12 | $28.80 | $50.19 | 541,800 | — | — |
| 2007-01-11 | $28.74 | $50.09 | 829,800 | — | — |
| 2007-01-10 | $28.30 | $49.32 | 722,025 | — | — |
| 2007-01-09 | $28.03 | $48.84 | 894,825 | — | — |
| 2007-01-08 | $27.97 | $48.75 | 1,566,900 | — | — |
| 2007-01-05 | $28.19 | $49.13 | 657,900 | — | — |
| 2007-01-04 | $28.67 | $49.96 | 616,500 | — | — |
| 2007-01-03 | $28.65 | $49.93 | 869,850 | — | — |