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
- 1973-05-03 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 | $26.68 | $65.98 | 93,900 | — | — |
| 2007-12-28 | $26.50 | $65.54 | 102,300 | — | — |
| 2007-12-27 | $27.31 | $66.39 | 112,100 | — | — |
| 2007-12-26 | $27.99 | $68.04 | 64,000 | — | — |
| 2007-12-24 | $28.23 | $68.63 | 57,100 | — | — |
| 2007-12-21 | $27.82 | $67.63 | 201,400 | — | — |
| 2007-12-20 | $26.93 | $65.47 | 57,100 | — | — |
| 2007-12-19 | $26.53 | $64.49 | 112,100 | — | — |
| 2007-12-18 | $26.38 | $64.13 | 88,700 | — | — |
| 2007-12-17 | $25.42 | $61.80 | 69,100 | — | — |
| 2007-12-14 | $25.95 | $63.08 | 79,000 | — | — |
| 2007-12-13 | $26.87 | $65.32 | 57,900 | — | — |
| 2007-12-12 | $26.76 | $65.05 | 65,700 | — | — |
| 2007-12-11 | $26.37 | $64.11 | 139,200 | — | — |
| 2007-12-10 | $27.90 | $67.83 | 38,500 | — | — |
| 2007-12-07 | $27.54 | $66.95 | 41,300 | — | — |
| 2007-12-06 | $27.60 | $67.10 | 59,900 | — | — |
| 2007-12-05 | $26.67 | $64.83 | 54,600 | — | — |
| 2007-12-04 | $26.01 | $63.23 | 51,000 | — | — |
| 2007-12-03 | $26.64 | $64.76 | 73,800 | — | — |
| 2007-11-30 | $27.12 | $65.93 | 83,300 | — | — |
| 2007-11-29 | $26.84 | $65.25 | 62,300 | — | — |
| 2007-11-28 | $27.14 | $65.98 | 114,000 | — | — |
| 2007-11-27 | $26.35 | $64.06 | 102,700 | — | — |
| 2007-11-26 | $25.66 | $62.38 | 79,600 | — | — |
| 2007-11-23 | $26.85 | $65.27 | 33,100 | — | — |
| 2007-11-21 | $26.69 | $64.88 | 49,500 | — | — |
| 2007-11-20 | $26.31 | $63.96 | 90,500 | — | — |
| 2007-11-19 | $26.17 | $63.62 | 65,400 | — | — |
| 2007-11-16 | $26.73 | $64.98 | 164,100 | — | — |
| 2007-11-15 | $27.29 | $66.34 | 110,200 | — | — |
| 2007-11-14 | $27.10 | $65.88 | 55,300 | — | — |
| 2007-11-13 | $27.45 | $66.73 | 66,200 | — | — |
| 2007-11-12 | $26.81 | $65.18 | 66,200 | — | — |
| 2007-11-09 | $26.83 | $65.22 | 84,800 | — | — |
| 2007-11-08 | $26.19 | $63.67 | 100,700 | — | — |
| 2007-11-07 | $25.98 | $63.16 | 140,500 | — | — |
| 2007-11-06 | $26.73 | $64.98 | 65,000 | — | — |
| 2007-11-05 | $26.41 | $64.20 | 93,800 | — | — |
| 2007-11-02 | $26.84 | $65.25 | 77,800 | — | — |
| 2007-11-01 | $26.85 | $65.27 | 222,500 | — | — |
| 2007-10-31 | $28.43 | $69.11 | 113,300 | — | — |
| 2007-10-30 | $28.35 | $68.92 | 93,300 | — | — |
| 2007-10-29 | $27.75 | $67.46 | 110,400 | — | — |
| 2007-10-26 | $27.75 | $67.46 | 117,200 | — | — |
| 2007-10-25 | $27.46 | $66.76 | 78,400 | — | — |
| 2007-10-24 | $27.40 | $66.61 | 70,200 | — | — |
| 2007-10-23 | $27.26 | $66.27 | 67,300 | — | — |
| 2007-10-22 | $27.20 | $66.12 | 65,800 | — | — |
| 2007-10-19 | $26.64 | $64.76 | 97,600 | — | — |
| 2007-10-18 | $27.75 | $67.46 | 68,000 | — | — |
| 2007-10-17 | $27.84 | $67.68 | 70,700 | — | — |
| 2007-10-16 | $27.93 | $67.90 | 87,900 | — | — |
| 2007-10-15 | $28.20 | $68.55 | 64,200 | — | — |
| 2007-10-12 | $28.70 | $69.77 | 45,100 | — | — |
| 2007-10-11 | $28.65 | $69.65 | 64,000 | — | — |
| 2007-10-10 | $28.97 | $70.43 | 72,500 | — | — |
| 2007-10-09 | $28.90 | $70.26 | 98,600 | — | — |
| 2007-10-08 | $28.65 | $69.65 | 116,400 | — | — |
| 2007-10-05 | $28.89 | $70.23 | 111,800 | — | — |
| 2007-10-04 | $28.03 | $68.14 | 55,100 | — | — |
| 2007-10-03 | $27.73 | $67.41 | 38,100 | — | — |
| 2007-10-02 | $27.72 | $67.39 | 76,800 | — | — |
| 2007-10-01 | $27.72 | $67.39 | 88,800 | — | — |
| 2007-09-28 | $27.20 | $66.12 | 48,300 | — | — |
| 2007-09-27 | $27.98 | $68.02 | 26,900 | — | — |
| 2007-09-26 | $27.70 | $67.34 | 44,700 | — | — |
| 2007-09-25 | $27.51 | $66.88 | 47,800 | — | — |
| 2007-09-24 | $28.39 | $67.89 | 62,600 | — | — |
| 2007-09-21 | $28.18 | $67.38 | 89,300 | — | — |
| 2007-09-20 | $28.09 | $67.17 | 56,200 | — | — |
| 2007-09-19 | $28.40 | $67.91 | 146,900 | — | — |
| 2007-09-18 | $27.78 | $66.43 | 116,700 | — | — |
| 2007-09-17 | $26.79 | $64.06 | 170,100 | — | — |
| 2007-09-14 | $27.36 | $65.42 | 73,200 | — | — |
| 2007-09-13 | $26.95 | $64.44 | 47,200 | — | — |
| 2007-09-12 | $26.63 | $63.68 | 37,300 | — | — |
| 2007-09-11 | $26.78 | $64.04 | 62,800 | — | — |
| 2007-09-10 | $26.22 | $62.70 | 74,000 | — | — |
| 2007-09-07 | $26.37 | $63.06 | 75,100 | — | — |
| 2007-09-06 | $27.50 | $65.76 | 46,400 | — | — |
| 2007-09-05 | $27.38 | $65.47 | 63,000 | — | — |
| 2007-09-04 | $27.50 | $65.76 | 58,400 | — | — |
| 2007-08-31 | $27.27 | $65.21 | 83,000 | — | — |
| 2007-08-30 | $27.13 | $64.87 | 107,200 | — | — |
| 2007-08-29 | $26.73 | $63.92 | 124,900 | — | — |
| 2007-08-28 | $25.73 | $61.53 | 72,200 | — | — |
| 2007-08-27 | $26.35 | $63.01 | 59,700 | — | — |
| 2007-08-24 | $26.37 | $63.06 | 81,000 | — | — |
| 2007-08-23 | $26.14 | $62.51 | 136,200 | — | — |
| 2007-08-22 | $26.86 | $64.23 | 69,300 | — | — |
| 2007-08-21 | $26.85 | $64.20 | 83,700 | — | — |
| 2007-08-20 | $26.82 | $64.13 | 98,300 | — | — |
| 2007-08-17 | $26.83 | $64.16 | 151,800 | — | — |
| 2007-08-16 | $26.14 | $62.51 | 158,100 | — | — |
| 2007-08-15 | $24.79 | $59.28 | 120,700 | — | — |
| 2007-08-14 | $25.30 | $60.50 | 101,300 | — | — |
| 2007-08-13 | $26.26 | $62.79 | 65,000 | — | — |
| 2007-08-10 | $26.67 | $63.77 | 157,900 | — | — |
| 2007-08-09 | $26.50 | $63.37 | 244,300 | — | — |
| 2007-08-08 | $27.71 | $66.26 | 169,200 | — | — |
| 2007-08-07 | $26.15 | $62.53 | 156,700 | — | — |
| 2007-08-06 | $25.47 | $60.90 | 174,500 | — | — |
| 2007-08-03 | $24.69 | $59.04 | 129,700 | — | — |
| 2007-08-02 | $25.44 | $60.83 | 95,400 | — | — |
| 2007-08-01 | $25.55 | $61.09 | 119,000 | — | — |
| 2007-07-31 | $25.20 | $60.26 | 129,200 | — | — |
| 2007-07-30 | $25.22 | $60.31 | 122,300 | — | — |
| 2007-07-27 | $25.14 | $60.11 | 199,700 | — | — |
| 2007-07-26 | $25.95 | $62.05 | 259,600 | — | — |
| 2007-07-25 | $26.38 | $63.08 | 134,500 | — | — |
| 2007-07-24 | $25.85 | $61.81 | 158,200 | — | — |
| 2007-07-23 | $26.56 | $63.51 | 93,500 | — | — |
| 2007-07-20 | $26.72 | $63.89 | 155,700 | — | — |
| 2007-07-19 | $26.95 | $64.44 | 46,100 | — | — |
| 2007-07-18 | $26.81 | $64.11 | 91,100 | — | — |
| 2007-07-17 | $27.10 | $64.80 | 40,900 | — | — |
| 2007-07-16 | $26.95 | $64.44 | 64,600 | — | — |
| 2007-07-13 | $27.26 | $65.18 | 56,700 | — | — |
| 2007-07-12 | $27.38 | $65.47 | 62,100 | — | — |
| 2007-07-11 | $26.86 | $64.23 | 108,000 | — | — |
| 2007-07-10 | $26.90 | $64.32 | 180,800 | — | — |
| 2007-07-09 | $26.97 | $64.49 | 50,700 | — | — |
| 2007-07-06 | $26.85 | $64.20 | 54,100 | — | — |
| 2007-07-05 | $26.91 | $64.35 | 99,300 | — | — |
| 2007-07-03 | $26.75 | $63.96 | 37,900 | — | — |
| 2007-07-02 | $26.85 | $64.20 | 101,800 | — | — |
| 2007-06-29 | $26.28 | $62.84 | 140,500 | — | — |
| 2007-06-28 | $26.60 | $63.61 | 110,800 | — | — |
| 2007-06-27 | $26.93 | $64.39 | 71,400 | — | — |
| 2007-06-26 | $26.75 | $63.96 | 119,500 | — | — |
| 2007-06-25 | $26.96 | $63.35 | 103,600 | — | — |
| 2007-06-22 | $27.24 | $64.01 | 135,700 | — | — |
| 2007-06-21 | $27.20 | $63.92 | 83,300 | — | — |
| 2007-06-20 | $27.25 | $64.04 | 107,100 | — | — |
| 2007-06-19 | $28.03 | $65.87 | 71,700 | — | — |
| 2007-06-18 | $27.94 | $65.66 | 60,400 | — | — |
| 2007-06-15 | $28.34 | $66.60 | 112,400 | — | — |
| 2007-06-14 | $28.03 | $65.87 | 94,600 | — | — |
| 2007-06-13 | $28.05 | $65.92 | 79,200 | — | — |
| 2007-06-12 | $27.05 | $63.57 | 75,100 | — | — |
| 2007-06-11 | $27.54 | $64.72 | 53,000 | — | — |
| 2007-06-08 | $27.87 | $65.49 | 78,200 | — | — |
| 2007-06-07 | $27.21 | $63.94 | 82,100 | — | — |
| 2007-06-06 | $28.00 | $65.80 | 57,200 | — | — |
| 2007-06-05 | $28.09 | $66.01 | 84,900 | — | — |
| 2007-06-04 | $28.57 | $67.14 | 38,700 | — | — |
| 2007-06-01 | $28.45 | $66.86 | 152,500 | — | — |
| 2007-05-31 | $28.48 | $66.93 | 61,300 | — | — |
| 2007-05-30 | $28.42 | $66.79 | 66,900 | — | — |
| 2007-05-29 | $28.23 | $66.34 | 83,300 | — | — |
| 2007-05-25 | $27.62 | $64.91 | 78,200 | — | — |
| 2007-05-24 | $27.42 | $64.44 | 119,200 | — | — |
| 2007-05-23 | $27.66 | $65.00 | 71,100 | — | — |
| 2007-05-22 | $27.81 | $65.35 | 65,000 | — | — |
| 2007-05-21 | $27.62 | $64.91 | 154,200 | — | — |
| 2007-05-18 | $27.51 | $64.65 | 97,900 | — | — |
| 2007-05-17 | $27.65 | $64.98 | 103,100 | — | — |
| 2007-05-16 | $27.95 | $65.68 | 100,200 | — | — |
| 2007-05-15 | $27.68 | $65.05 | 122,200 | — | — |
| 2007-05-14 | $27.93 | $65.63 | 58,200 | — | — |
| 2007-05-11 | $28.80 | $67.68 | 51,800 | — | — |
| 2007-05-10 | $28.04 | $65.89 | 95,800 | — | — |
| 2007-05-09 | $28.67 | $67.37 | 78,200 | — | — |
| 2007-05-08 | $28.89 | $67.89 | 95,000 | — | — |
| 2007-05-07 | $28.60 | $67.21 | 68,900 | — | — |
| 2007-05-04 | $29.08 | $68.34 | 95,600 | — | — |
| 2007-05-03 | $29.18 | $68.57 | 107,800 | — | — |
| 2007-05-02 | $29.21 | $68.64 | 116,100 | — | — |
| 2007-05-01 | $29.10 | $68.38 | 114,900 | — | — |
| 2007-04-30 | $28.66 | $67.35 | 100,100 | — | — |
| 2007-04-27 | $29.68 | $69.75 | 72,400 | — | — |
| 2007-04-26 | $30.03 | $70.57 | 62,800 | — | — |
| 2007-04-25 | $30.03 | $70.57 | 78,800 | — | — |
| 2007-04-24 | $29.73 | $69.86 | 69,200 | — | — |
| 2007-04-23 | $29.97 | $70.43 | 82,500 | — | — |
| 2007-04-20 | $29.97 | $70.43 | 76,900 | — | — |
| 2007-04-19 | $29.47 | $69.25 | 54,900 | — | — |
| 2007-04-18 | $30.08 | $70.69 | 84,200 | — | — |
| 2007-04-17 | $29.98 | $70.45 | 59,600 | — | — |
| 2007-04-16 | $30.11 | $70.76 | 65,700 | — | — |
| 2007-04-13 | $29.60 | $69.56 | 60,700 | — | — |
| 2007-04-12 | $29.45 | $69.21 | 73,300 | — | — |
| 2007-04-11 | $29.10 | $68.38 | 60,200 | — | — |
| 2007-04-10 | $29.76 | $69.93 | 46,800 | — | — |
| 2007-04-09 | $29.54 | $69.42 | 61,600 | — | — |
| 2007-04-05 | $29.55 | $69.44 | 82,200 | — | — |
| 2007-04-04 | $28.97 | $68.08 | 56,400 | — | — |
| 2007-04-03 | $28.88 | $67.87 | 44,900 | — | — |
| 2007-04-02 | $28.77 | $67.61 | 60,500 | — | — |
| 2007-03-30 | $28.74 | $67.54 | 67,200 | — | — |
| 2007-03-29 | $28.81 | $67.70 | 52,800 | — | — |
| 2007-03-28 | $28.25 | $66.39 | 39,400 | — | — |
| 2007-03-27 | $28.52 | $67.02 | 134,400 | — | — |
| 2007-03-26 | $29.33 | $67.85 | 91,700 | — | — |
| 2007-03-23 | $29.86 | $69.08 | 64,500 | — | — |
| 2007-03-22 | $29.88 | $69.13 | 87,000 | — | — |
| 2007-03-21 | $29.88 | $69.13 | 41,900 | — | — |
| 2007-03-20 | $29.27 | $67.72 | 69,900 | — | — |
| 2007-03-19 | $28.60 | $66.17 | 86,600 | — | — |
| 2007-03-16 | $28.80 | $66.63 | 138,100 | — | — |
| 2007-03-15 | $29.22 | $67.60 | 51,000 | — | — |
| 2007-03-14 | $28.75 | $66.51 | 41,800 | — | — |
| 2007-03-13 | $28.16 | $65.15 | 63,100 | — | — |
| 2007-03-12 | $29.46 | $68.16 | 36,700 | — | — |
| 2007-03-09 | $29.46 | $68.16 | 41,100 | — | — |
| 2007-03-08 | $29.22 | $67.60 | 63,900 | — | — |
| 2007-03-07 | $28.89 | $66.84 | 106,600 | — | — |
| 2007-03-06 | $29.52 | $68.29 | 83,100 | — | — |
| 2007-03-05 | $27.92 | $64.59 | 96,000 | — | — |
| 2007-03-02 | $28.75 | $66.51 | 67,600 | — | — |
| 2007-03-01 | $29.60 | $68.48 | 153,500 | — | — |
| 2007-02-28 | $29.67 | $68.64 | 74,900 | — | — |
| 2007-02-27 | $29.65 | $68.60 | 97,100 | — | — |
| 2007-02-26 | $31.14 | $72.04 | 61,400 | — | — |
| 2007-02-23 | $31.18 | $72.13 | 33,600 | — | — |
| 2007-02-22 | $31.47 | $72.81 | 44,100 | — | — |
| 2007-02-21 | $31.70 | $73.34 | 54,100 | — | — |
| 2007-02-20 | $31.96 | $73.94 | 41,600 | — | — |
| 2007-02-16 | $31.39 | $72.62 | 51,200 | — | — |
| 2007-02-15 | $31.67 | $73.27 | 54,700 | — | — |
| 2007-02-14 | $31.35 | $72.53 | 64,300 | — | — |
| 2007-02-13 | $31.53 | $72.94 | 47,400 | — | — |
| 2007-02-12 | $31.15 | $72.07 | 76,800 | — | — |
| 2007-02-09 | $31.40 | $72.64 | 139,900 | — | — |
| 2007-02-08 | $31.40 | $72.64 | 148,300 | — | — |
| 2007-02-07 | $31.13 | $72.02 | 97,600 | — | — |
| 2007-02-06 | $31.80 | $73.57 | 45,600 | — | — |
| 2007-02-05 | $31.85 | $73.68 | 74,400 | — | — |
| 2007-02-02 | $31.80 | $73.57 | 41,800 | — | — |
| 2007-02-01 | $31.59 | $73.08 | 47,400 | — | — |
| 2007-01-31 | $31.15 | $72.07 | 48,500 | — | — |
| 2007-01-30 | $31.28 | $72.37 | 30,200 | — | — |
| 2007-01-29 | $31.28 | $72.37 | 47,000 | — | — |
| 2007-01-26 | $31.20 | $72.18 | 48,900 | — | — |
| 2007-01-25 | $30.74 | $71.12 | 47,100 | — | — |
| 2007-01-24 | $31.43 | $72.71 | 41,000 | — | — |
| 2007-01-23 | $30.98 | $71.67 | 38,200 | — | — |
| 2007-01-22 | $30.48 | $70.52 | 161,600 | — | — |
| 2007-01-19 | $31.24 | $72.27 | 49,300 | — | — |
| 2007-01-18 | $31.03 | $71.79 | 57,600 | — | — |
| 2007-01-17 | $31.34 | $72.50 | 38,400 | — | — |
| 2007-01-16 | $30.90 | $71.49 | 41,500 | — | — |
| 2007-01-12 | $31.39 | $72.62 | 50,100 | — | — |
| 2007-01-11 | $30.84 | $71.35 | 67,300 | — | — |
| 2007-01-10 | $31.24 | $72.27 | 60,100 | — | — |
| 2007-01-09 | $30.61 | $70.82 | 39,000 | — | — |
| 2007-01-08 | $30.37 | $70.26 | 39,500 | — | — |
| 2007-01-05 | $30.44 | $70.42 | 76,700 | — | — |
| 2007-01-04 | $31.24 | $72.27 | 56,600 | — | — |
| 2007-01-03 | $30.68 | $70.98 | 77,100 | — | — |