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
- 1991-05-10 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 | $31.51 | $31.51 | 347,400 | — | — |
| 2007-12-28 | $31.21 | $31.21 | 213,200 | — | — |
| 2007-12-27 | $31.16 | $31.16 | 222,600 | — | — |
| 2007-12-26 | $31.41 | $31.41 | 311,800 | — | — |
| 2007-12-24 | $31.29 | $31.29 | 142,600 | — | — |
| 2007-12-21 | $31.40 | $31.40 | 1,001,800 | — | — |
| 2007-12-20 | $30.95 | $30.95 | 234,200 | — | — |
| 2007-12-19 | $30.02 | $30.02 | 169,000 | — | — |
| 2007-12-18 | $29.91 | $29.91 | 264,000 | — | — |
| 2007-12-17 | $29.47 | $29.47 | 658,800 | — | — |
| 2007-12-14 | $29.67 | $29.67 | 211,600 | — | — |
| 2007-12-13 | $30.27 | $30.27 | 166,600 | — | — |
| 2007-12-12 | $30.06 | $30.06 | 277,200 | — | — |
| 2007-12-11 | $29.90 | $29.90 | 280,000 | — | — |
| 2007-12-10 | $29.98 | $29.98 | 317,200 | — | — |
| 2007-12-07 | $29.69 | $29.69 | 188,000 | — | — |
| 2007-12-06 | $29.73 | $29.73 | 229,400 | — | — |
| 2007-12-05 | $29.06 | $29.06 | 386,600 | — | — |
| 2007-12-04 | $29.00 | $29.00 | 344,000 | — | — |
| 2007-12-03 | $29.26 | $29.26 | 562,400 | — | — |
| 2007-11-30 | $29.00 | $29.00 | 369,600 | — | — |
| 2007-11-29 | $29.17 | $29.17 | 362,800 | — | — |
| 2007-11-28 | $29.58 | $29.58 | 517,600 | — | — |
| 2007-11-27 | $28.63 | $28.63 | 323,800 | — | — |
| 2007-11-26 | $28.37 | $28.37 | 252,600 | — | — |
| 2007-11-23 | $28.24 | $28.24 | 233,400 | — | — |
| 2007-11-21 | $28.26 | $28.26 | 316,600 | — | — |
| 2007-11-20 | $28.16 | $28.16 | 365,800 | — | — |
| 2007-11-19 | $28.29 | $28.28 | 357,400 | — | — |
| 2007-11-16 | $28.30 | $28.30 | 594,200 | — | — |
| 2007-11-15 | $27.64 | $27.64 | 493,600 | — | — |
| 2007-11-14 | $27.31 | $27.31 | 1,281,600 | — | — |
| 2007-11-13 | $27.50 | $27.50 | 510,400 | — | — |
| 2007-11-12 | $27.28 | $27.28 | 654,600 | — | — |
| 2007-11-09 | $27.35 | $27.35 | 549,600 | — | — |
| 2007-11-08 | $28.19 | $28.19 | 547,200 | — | — |
| 2007-11-07 | $28.30 | $28.30 | 351,800 | — | — |
| 2007-11-06 | $29.03 | $29.03 | 573,000 | — | — |
| 2007-11-05 | $28.57 | $28.57 | 585,600 | — | — |
| 2007-11-02 | $27.40 | $27.40 | 628,800 | — | — |
| 2007-11-01 | $26.09 | $26.09 | 987,200 | — | — |
| 2007-10-31 | $25.70 | $25.70 | 334,000 | — | — |
| 2007-10-30 | $25.36 | $25.36 | 187,600 | — | — |
| 2007-10-29 | $25.07 | $25.07 | 154,200 | — | — |
| 2007-10-26 | $25.45 | $25.45 | 369,400 | — | — |
| 2007-10-25 | $25.33 | $25.33 | 530,200 | — | — |
| 2007-10-24 | $25.67 | $25.67 | 520,800 | — | — |
| 2007-10-23 | $25.64 | $25.64 | 384,400 | — | — |
| 2007-10-22 | $25.21 | $25.21 | 317,400 | — | — |
| 2007-10-19 | $24.93 | $24.93 | 629,200 | — | — |
| 2007-10-18 | $25.20 | $25.20 | 230,600 | — | — |
| 2007-10-17 | $25.22 | $25.22 | 270,200 | — | — |
| 2007-10-16 | $24.88 | $24.88 | 254,600 | — | — |
| 2007-10-15 | $25.06 | $25.06 | 292,200 | — | — |
| 2007-10-12 | $25.43 | $25.43 | 146,800 | — | — |
| 2007-10-11 | $25.23 | $25.23 | 288,800 | — | — |
| 2007-10-10 | $25.05 | $25.05 | 107,000 | — | — |
| 2007-10-09 | $25.04 | $25.03 | 197,800 | — | — |
| 2007-10-08 | $24.97 | $24.97 | 298,200 | — | — |
| 2007-10-05 | $25.50 | $25.50 | 313,800 | — | — |
| 2007-10-04 | $25.00 | $25.00 | 259,200 | — | — |
| 2007-10-03 | $24.84 | $24.84 | 172,200 | — | — |
| 2007-10-02 | $24.92 | $24.92 | 172,200 | — | — |
| 2007-10-01 | $24.90 | $24.90 | 331,200 | — | — |
| 2007-09-28 | $24.71 | $24.71 | 398,400 | — | — |
| 2007-09-27 | $24.61 | $24.61 | 206,800 | — | — |
| 2007-09-26 | $24.29 | $24.28 | 119,800 | — | — |
| 2007-09-25 | $24.08 | $24.08 | 218,200 | — | — |
| 2007-09-24 | $24.07 | $24.07 | 483,600 | — | — |
| 2007-09-21 | $24.13 | $24.13 | 727,800 | — | — |
| 2007-09-20 | $24.01 | $24.01 | 368,400 | — | — |
| 2007-09-19 | $24.02 | $24.02 | 550,400 | — | — |
| 2007-09-18 | $24.05 | $24.05 | 405,800 | — | — |
| 2007-09-17 | $23.80 | $23.80 | 553,800 | — | — |
| 2007-09-14 | $23.94 | $23.94 | 147,200 | — | — |
| 2007-09-13 | $23.96 | $23.96 | 286,600 | — | — |
| 2007-09-12 | $23.87 | $23.87 | 288,600 | — | — |
| 2007-09-11 | $24.33 | $24.33 | 223,800 | — | — |
| 2007-09-10 | $24.16 | $24.16 | 177,200 | — | — |
| 2007-09-07 | $24.33 | $24.33 | 241,400 | — | — |
| 2007-09-06 | $24.53 | $24.53 | 262,400 | — | — |
| 2007-09-05 | $24.86 | $24.86 | 340,000 | — | — |
| 2007-09-04 | $25.16 | $25.16 | 187,200 | — | — |
| 2007-08-31 | $24.82 | $24.82 | 181,800 | — | — |
| 2007-08-30 | $24.70 | $24.70 | 155,200 | — | — |
| 2007-08-29 | $25.00 | $25.00 | 180,800 | — | — |
| 2007-08-28 | $24.77 | $24.77 | 210,800 | — | — |
| 2007-08-27 | $25.64 | $25.64 | 176,800 | — | — |
| 2007-08-24 | $26.07 | $26.07 | 248,000 | — | — |
| 2007-08-23 | $25.50 | $25.50 | 160,000 | — | — |
| 2007-08-22 | $25.76 | $25.76 | 195,200 | — | — |
| 2007-08-21 | $25.47 | $25.47 | 413,600 | — | — |
| 2007-08-20 | $25.73 | $25.73 | 483,800 | — | — |
| 2007-08-17 | $26.03 | $26.03 | 629,400 | — | — |
| 2007-08-16 | $25.79 | $25.78 | 882,000 | — | — |
| 2007-08-15 | $25.86 | $25.86 | 420,600 | — | — |
| 2007-08-14 | $25.37 | $25.37 | 324,000 | — | — |
| 2007-08-13 | $25.45 | $25.45 | 469,800 | — | — |
| 2007-08-10 | $26.00 | $26.00 | 971,000 | — | — |
| 2007-08-09 | $26.25 | $26.25 | 650,200 | — | — |
| 2007-08-08 | $26.70 | $26.70 | 713,200 | — | — |
| 2007-08-07 | $25.44 | $25.44 | 412,000 | — | — |
| 2007-08-06 | $25.11 | $25.11 | 732,600 | — | — |
| 2007-08-03 | $24.40 | $24.40 | 640,200 | — | — |
| 2007-08-02 | $25.17 | $25.17 | 485,000 | — | — |
| 2007-08-01 | $25.16 | $25.16 | 588,200 | — | — |
| 2007-07-31 | $24.71 | $24.71 | 360,200 | — | — |
| 2007-07-30 | $24.72 | $24.72 | 367,200 | — | — |
| 2007-07-27 | $24.50 | $24.50 | 412,400 | — | — |
| 2007-07-26 | $25.04 | $25.03 | 552,400 | — | — |
| 2007-07-25 | $25.33 | $25.33 | 484,000 | — | — |
| 2007-07-24 | $25.25 | $25.25 | 586,400 | — | — |
| 2007-07-23 | $25.51 | $25.51 | 277,400 | — | — |
| 2007-07-20 | $25.26 | $25.26 | 388,000 | — | — |
| 2007-07-19 | $25.67 | $25.67 | 303,000 | — | — |
| 2007-07-18 | $25.49 | $25.49 | 289,400 | — | — |
| 2007-07-17 | $25.76 | $25.76 | 409,400 | — | — |
| 2007-07-16 | $25.67 | $25.67 | 262,000 | — | — |
| 2007-07-13 | $25.76 | $25.76 | 388,800 | — | — |
| 2007-07-12 | $25.91 | $25.91 | 358,400 | — | — |
| 2007-07-11 | $25.71 | $25.71 | 379,400 | — | — |
| 2007-07-10 | $25.80 | $25.80 | 488,000 | — | — |
| 2007-07-09 | $26.50 | $26.50 | 385,400 | — | — |
| 2007-07-06 | $26.58 | $26.58 | 268,200 | — | — |
| 2007-07-05 | $26.52 | $26.52 | 309,800 | — | — |
| 2007-07-03 | $26.60 | $26.60 | 207,200 | — | — |
| 2007-07-02 | $26.48 | $26.48 | 304,000 | — | — |
| 2007-06-29 | $26.31 | $26.31 | 347,600 | — | — |
| 2007-06-28 | $26.31 | $26.31 | 584,600 | — | — |
| 2007-06-27 | $26.68 | $26.68 | 584,200 | — | — |
| 2007-06-26 | $26.21 | $26.21 | 844,200 | — | — |
| 2007-06-25 | $26.05 | $26.05 | 913,600 | — | — |
| 2007-06-22 | $26.13 | $26.13 | 984,800 | — | — |
| 2007-06-21 | $26.15 | $26.15 | 878,200 | — | — |
| 2007-06-20 | $25.79 | $25.78 | 777,200 | — | — |
| 2007-06-19 | $25.96 | $25.96 | 848,600 | — | — |
| 2007-06-18 | $26.38 | $26.38 | 346,000 | — | — |
| 2007-06-15 | $26.48 | $26.48 | 1,104,800 | — | — |
| 2007-06-14 | $25.36 | $25.36 | 566,800 | — | — |
| 2007-06-13 | $25.45 | $25.45 | 204,000 | — | — |
| 2007-06-12 | $25.18 | $25.18 | 268,400 | — | — |
| 2007-06-11 | $25.38 | $25.38 | 217,600 | — | — |
| 2007-06-08 | $25.38 | $25.38 | 198,600 | — | — |
| 2007-06-07 | $25.21 | $25.21 | 298,600 | — | — |
| 2007-06-06 | $25.46 | $25.46 | 489,800 | — | — |
| 2007-06-05 | $25.16 | $25.16 | 350,800 | — | — |
| 2007-06-04 | $25.03 | $25.03 | 383,200 | — | — |
| 2007-06-01 | $24.98 | $24.98 | 474,200 | — | — |
| 2007-05-31 | $24.82 | $24.82 | 235,000 | — | — |
| 2007-05-30 | $24.92 | $24.92 | 236,200 | — | — |
| 2007-05-29 | $24.80 | $24.80 | 560,400 | — | — |
| 2007-05-25 | $24.95 | $24.95 | 322,800 | — | — |
| 2007-05-24 | $24.84 | $24.84 | 368,800 | — | — |
| 2007-05-23 | $24.73 | $24.73 | 195,800 | — | — |
| 2007-05-22 | $24.83 | $24.83 | 232,200 | — | — |
| 2007-05-21 | $24.79 | $24.79 | 165,200 | — | — |
| 2007-05-18 | $24.50 | $24.50 | 198,600 | — | — |
| 2007-05-17 | $24.47 | $24.47 | 241,600 | — | — |
| 2007-05-16 | $24.70 | $24.70 | 239,800 | — | — |
| 2007-05-15 | $24.27 | $24.27 | 364,800 | — | — |
| 2007-05-14 | $24.48 | $24.48 | 410,600 | — | — |
| 2007-05-11 | $24.64 | $24.64 | 268,000 | — | — |
| 2007-05-10 | $24.51 | $24.51 | 413,800 | — | — |
| 2007-05-09 | $25.03 | $25.03 | 526,400 | — | — |
| 2007-05-08 | $24.80 | $24.80 | 570,400 | — | — |
| 2007-05-07 | $24.80 | $24.80 | 440,000 | — | — |
| 2007-05-04 | $24.97 | $24.97 | 489,000 | — | — |
| 2007-05-03 | $25.26 | $25.26 | 1,209,600 | — | — |
| 2007-05-02 | $26.30 | $26.30 | 1,500,200 | — | — |
| 2007-05-01 | $24.05 | $24.05 | 387,000 | — | — |
| 2007-04-30 | $23.92 | $23.92 | 300,200 | — | — |
| 2007-04-27 | $24.14 | $24.14 | 269,000 | — | — |
| 2007-04-26 | $24.21 | $24.21 | 250,000 | — | — |
| 2007-04-25 | $24.15 | $24.15 | 515,400 | — | — |
| 2007-04-24 | $23.98 | $23.98 | 520,000 | — | — |
| 2007-04-23 | $23.77 | $23.77 | 189,600 | — | — |
| 2007-04-20 | $23.82 | $23.82 | 427,000 | — | — |
| 2007-04-19 | $23.03 | $23.03 | 216,400 | — | — |
| 2007-04-18 | $23.11 | $23.11 | 321,400 | — | — |
| 2007-04-17 | $23.45 | $23.45 | 323,200 | — | — |
| 2007-04-16 | $23.50 | $23.50 | 296,400 | — | — |
| 2007-04-13 | $23.21 | $23.21 | 570,400 | — | — |
| 2007-04-12 | $23.32 | $23.32 | 238,400 | — | — |
| 2007-04-11 | $23.13 | $23.13 | 284,200 | — | — |
| 2007-04-10 | $23.39 | $23.39 | 166,400 | — | — |
| 2007-04-09 | $23.40 | $23.40 | 257,800 | — | — |
| 2007-04-05 | $23.59 | $23.59 | 381,200 | — | — |
| 2007-04-04 | $23.67 | $23.67 | 361,600 | — | — |
| 2007-04-03 | $23.79 | $23.78 | 314,400 | — | — |
| 2007-04-02 | $23.45 | $23.45 | 175,800 | — | — |
| 2007-03-30 | $23.38 | $23.38 | 313,600 | — | — |
| 2007-03-29 | $23.36 | $23.36 | 318,000 | — | — |
| 2007-03-28 | $23.36 | $23.36 | 590,400 | — | — |
| 2007-03-27 | $23.45 | $23.45 | 347,800 | — | — |
| 2007-03-26 | $23.64 | $23.64 | 472,800 | — | — |
| 2007-03-23 | $23.67 | $23.67 | 377,000 | — | — |
| 2007-03-22 | $23.68 | $23.68 | 472,600 | — | — |
| 2007-03-21 | $23.44 | $23.44 | 635,600 | — | — |
| 2007-03-20 | $23.06 | $23.06 | 664,800 | — | — |
| 2007-03-19 | $23.07 | $23.07 | 531,200 | — | — |
| 2007-03-16 | $23.08 | $23.08 | 875,000 | — | — |
| 2007-03-15 | $23.05 | $23.05 | 491,200 | — | — |
| 2007-03-14 | $22.66 | $22.66 | 632,200 | — | — |
| 2007-03-13 | $22.28 | $22.28 | 765,200 | — | — |
| 2007-03-12 | $22.71 | $22.71 | 918,200 | — | — |
| 2007-03-09 | $22.40 | $22.40 | 568,400 | — | — |
| 2007-03-08 | $22.28 | $22.28 | 557,400 | — | — |
| 2007-03-07 | $22.03 | $22.03 | 1,355,000 | — | — |
| 2007-03-06 | $21.75 | $21.75 | 806,200 | — | — |
| 2007-03-05 | $21.82 | $21.82 | 512,600 | — | — |
| 2007-03-02 | $22.07 | $22.07 | 888,600 | — | — |
| 2007-03-01 | $22.53 | $22.53 | 683,400 | — | — |
| 2007-02-28 | $22.50 | $22.50 | 544,600 | — | — |
| 2007-02-27 | $22.54 | $22.54 | 383,600 | — | — |
| 2007-02-26 | $23.47 | $23.47 | 479,200 | — | — |
| 2007-02-23 | $23.57 | $23.57 | 282,400 | — | — |
| 2007-02-22 | $23.56 | $23.56 | 270,400 | — | — |
| 2007-02-21 | $23.61 | $23.61 | 214,000 | — | — |
| 2007-02-20 | $23.63 | $23.63 | 215,600 | — | — |
| 2007-02-16 | $23.43 | $23.43 | 209,400 | — | — |
| 2007-02-15 | $23.42 | $23.42 | 282,000 | — | — |
| 2007-02-14 | $23.43 | $23.43 | 478,800 | — | — |
| 2007-02-13 | $23.54 | $23.54 | 448,200 | — | — |
| 2007-02-12 | $23.75 | $23.75 | 169,200 | — | — |
| 2007-02-09 | $23.82 | $23.82 | 384,600 | — | — |
| 2007-02-08 | $23.99 | $23.99 | 235,800 | — | — |
| 2007-02-07 | $24.00 | $24.00 | 206,600 | — | — |
| 2007-02-06 | $23.92 | $23.92 | 241,200 | — | — |
| 2007-02-05 | $23.92 | $23.92 | 454,000 | — | — |
| 2007-02-02 | $23.88 | $23.88 | 666,000 | — | — |
| 2007-02-01 | $24.00 | $24.00 | 852,200 | — | — |
| 2007-01-31 | $24.12 | $24.12 | 1,778,400 | — | — |
| 2007-01-30 | $25.09 | $25.09 | 680,400 | — | — |
| 2007-01-29 | $24.67 | $24.67 | 481,200 | — | — |
| 2007-01-26 | $24.42 | $24.42 | 628,000 | — | — |
| 2007-01-25 | $24.20 | $24.20 | 532,800 | — | — |
| 2007-01-24 | $23.99 | $23.99 | 378,200 | — | — |
| 2007-01-23 | $23.38 | $23.38 | 268,600 | — | — |
| 2007-01-22 | $23.03 | $23.03 | 509,400 | — | — |
| 2007-01-19 | $23.05 | $23.05 | 306,800 | — | — |
| 2007-01-18 | $22.98 | $22.98 | 380,800 | — | — |
| 2007-01-17 | $23.22 | $23.22 | 151,800 | — | — |
| 2007-01-16 | $23.10 | $23.10 | 286,400 | — | — |
| 2007-01-12 | $23.15 | $23.15 | 210,400 | — | — |
| 2007-01-11 | $22.81 | $22.81 | 208,000 | — | — |
| 2007-01-10 | $22.34 | $22.34 | 309,200 | — | — |
| 2007-01-09 | $22.54 | $22.54 | 279,000 | — | — |
| 2007-01-08 | $22.41 | $22.41 | 393,000 | — | — |
| 2007-01-05 | $22.41 | $22.41 | 326,600 | — | — |
| 2007-01-04 | $22.67 | $22.67 | 202,400 | — | — |
| 2007-01-03 | $22.69 | $22.69 | 293,200 | — | — |