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
- 1973-02-21 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 | $22.77 | $84.81 | 193,300 | — | — |
| 2007-12-28 | $22.97 | $85.56 | 150,900 | — | — |
| 2007-12-27 | $22.95 | $85.48 | 136,000 | — | — |
| 2007-12-26 | $23.07 | $85.93 | 129,600 | — | — |
| 2007-12-24 | $23.23 | $86.52 | 74,700 | — | — |
| 2007-12-21 | $23.29 | $86.75 | 515,200 | — | — |
| 2007-12-20 | $23.12 | $86.11 | 270,900 | — | — |
| 2007-12-19 | $22.97 | $85.56 | 229,600 | — | — |
| 2007-12-18 | $22.93 | $85.41 | 279,300 | — | — |
| 2007-12-17 | $22.81 | $84.96 | 243,200 | — | — |
| 2007-12-14 | $22.66 | $84.40 | 285,600 | — | — |
| 2007-12-13 | $23.27 | $86.67 | 324,800 | — | — |
| 2007-12-12 | $23.10 | $86.04 | 369,800 | — | — |
| 2007-12-11 | $23.24 | $86.56 | 277,200 | — | — |
| 2007-12-10 | $23.80 | $88.65 | 190,100 | — | — |
| 2007-12-07 | $23.65 | $88.09 | 264,700 | — | — |
| 2007-12-06 | $23.84 | $88.80 | 237,300 | — | — |
| 2007-12-05 | $23.58 | $87.83 | 227,800 | — | — |
| 2007-12-04 | $23.32 | $86.86 | 175,500 | — | — |
| 2007-12-03 | $23.17 | $86.30 | 260,700 | — | — |
| 2007-11-30 | $23.15 | $86.23 | 464,000 | — | — |
| 2007-11-29 | $23.15 | $86.23 | 240,900 | — | — |
| 2007-11-28 | $23.24 | $86.56 | 482,000 | — | — |
| 2007-11-27 | $23.07 | $85.93 | 740,900 | — | — |
| 2007-11-26 | $22.95 | $85.48 | 620,000 | — | — |
| 2007-11-23 | $23.31 | $86.82 | 306,600 | — | — |
| 2007-11-21 | $23.03 | $85.78 | 458,900 | — | — |
| 2007-11-20 | $22.76 | $84.77 | 658,600 | — | — |
| 2007-11-19 | $22.48 | $83.73 | 644,900 | — | — |
| 2007-11-16 | $22.11 | $82.35 | 678,500 | — | — |
| 2007-11-15 | $21.74 | $80.97 | 314,100 | — | — |
| 2007-11-14 | $21.56 | $80.30 | 357,500 | — | — |
| 2007-11-13 | $21.69 | $80.79 | 428,300 | — | — |
| 2007-11-12 | $22.00 | $80.79 | 703,600 | — | — |
| 2007-11-09 | $21.75 | $79.87 | 718,900 | — | — |
| 2007-11-08 | $21.25 | $78.03 | 491,000 | — | — |
| 2007-11-07 | $20.97 | $77.01 | 375,700 | — | — |
| 2007-11-06 | $21.31 | $78.25 | 525,600 | — | — |
| 2007-11-05 | $21.37 | $78.47 | 600,100 | — | — |
| 2007-11-02 | $21.42 | $78.66 | 1,831,200 | — | — |
| 2007-11-01 | $22.68 | $83.29 | 328,500 | — | — |
| 2007-10-31 | $23.20 | $85.20 | 322,200 | — | — |
| 2007-10-30 | $22.89 | $84.06 | 331,700 | — | — |
| 2007-10-29 | $23.16 | $85.05 | 445,900 | — | — |
| 2007-10-26 | $22.88 | $84.02 | 352,800 | — | — |
| 2007-10-25 | $22.57 | $82.88 | 234,200 | — | — |
| 2007-10-24 | $22.28 | $81.82 | 192,800 | — | — |
| 2007-10-23 | $22.08 | $81.08 | 374,600 | — | — |
| 2007-10-22 | $22.42 | $82.33 | 260,000 | — | — |
| 2007-10-19 | $22.07 | $81.05 | 208,900 | — | — |
| 2007-10-18 | $22.57 | $82.88 | 273,400 | — | — |
| 2007-10-17 | $22.50 | $82.62 | 338,700 | — | — |
| 2007-10-16 | $22.45 | $82.44 | 239,800 | — | — |
| 2007-10-15 | $22.50 | $82.62 | 441,000 | — | — |
| 2007-10-12 | $22.59 | $82.95 | 681,500 | — | — |
| 2007-10-11 | $22.56 | $82.84 | 416,600 | — | — |
| 2007-10-10 | $22.61 | $83.03 | 422,300 | — | — |
| 2007-10-09 | $22.71 | $83.40 | 197,000 | — | — |
| 2007-10-08 | $22.43 | $82.37 | 134,300 | — | — |
| 2007-10-05 | $22.46 | $82.48 | 291,700 | — | — |
| 2007-10-04 | $22.30 | $81.89 | 176,300 | — | — |
| 2007-10-03 | $22.07 | $81.05 | 248,200 | — | — |
| 2007-10-02 | $22.09 | $81.12 | 259,600 | — | — |
| 2007-10-01 | $21.98 | $80.71 | 282,100 | — | — |
| 2007-09-28 | $21.71 | $79.72 | 400,900 | — | — |
| 2007-09-27 | $21.75 | $79.87 | 477,700 | — | — |
| 2007-09-26 | $21.53 | $79.06 | 281,300 | — | — |
| 2007-09-25 | $21.34 | $78.36 | 202,400 | — | — |
| 2007-09-24 | $21.34 | $78.36 | 310,700 | — | — |
| 2007-09-21 | $21.49 | $78.92 | 369,800 | — | — |
| 2007-09-20 | $21.41 | $78.62 | 304,600 | — | — |
| 2007-09-19 | $21.51 | $78.99 | 401,300 | — | — |
| 2007-09-18 | $21.23 | $77.96 | 376,600 | — | — |
| 2007-09-17 | $20.72 | $76.09 | 298,900 | — | — |
| 2007-09-14 | $20.84 | $76.53 | 463,000 | — | — |
| 2007-09-13 | $20.73 | $76.12 | 565,600 | — | — |
| 2007-09-12 | $21.23 | $77.96 | 307,700 | — | — |
| 2007-09-11 | $21.21 | $77.89 | 465,700 | — | — |
| 2007-09-10 | $21.19 | $77.81 | 495,100 | — | — |
| 2007-09-07 | $21.05 | $77.30 | 341,000 | — | — |
| 2007-09-06 | $21.32 | $78.29 | 267,500 | — | — |
| 2007-09-05 | $21.14 | $77.63 | 280,700 | — | — |
| 2007-09-04 | $21.31 | $78.25 | 378,400 | — | — |
| 2007-08-31 | $20.97 | $77.01 | 298,000 | — | — |
| 2007-08-30 | $20.82 | $76.46 | 305,400 | — | — |
| 2007-08-29 | $20.99 | $77.08 | 352,600 | — | — |
| 2007-08-28 | $20.51 | $75.32 | 308,400 | — | — |
| 2007-08-27 | $20.87 | $76.64 | 350,100 | — | — |
| 2007-08-24 | $21.28 | $78.14 | 370,900 | — | — |
| 2007-08-23 | $21.10 | $77.48 | 482,200 | — | — |
| 2007-08-22 | $21.23 | $77.96 | 390,200 | — | — |
| 2007-08-21 | $21.26 | $78.07 | 413,600 | — | — |
| 2007-08-20 | $21.38 | $78.51 | 380,900 | — | — |
| 2007-08-17 | $21.63 | $79.43 | 745,100 | — | — |
| 2007-08-16 | $20.90 | $76.75 | 741,800 | — | — |
| 2007-08-15 | $20.67 | $74.77 | 501,800 | — | — |
| 2007-08-14 | $20.84 | $75.38 | 2,667,800 | — | — |
| 2007-08-13 | $21.44 | $77.55 | 954,000 | — | — |
| 2007-08-10 | $22.43 | $81.13 | 832,100 | — | — |
| 2007-08-09 | $23.37 | $84.53 | 1,480,800 | — | — |
| 2007-08-08 | $22.53 | $81.49 | 1,079,700 | — | — |
| 2007-08-07 | $21.70 | $78.49 | 1,482,500 | — | — |
| 2007-08-06 | $23.01 | $83.23 | 480,900 | — | — |
| 2007-08-03 | $22.26 | $80.52 | 485,500 | — | — |
| 2007-08-02 | $23.01 | $83.23 | 389,600 | — | — |
| 2007-08-01 | $23.07 | $83.45 | 402,500 | — | — |
| 2007-07-31 | $22.81 | $82.51 | 237,400 | — | — |
| 2007-07-30 | $22.94 | $82.98 | 392,300 | — | — |
| 2007-07-27 | $22.88 | $82.76 | 283,600 | — | — |
| 2007-07-26 | $23.13 | $83.66 | 527,600 | — | — |
| 2007-07-25 | $23.38 | $84.57 | 246,700 | — | — |
| 2007-07-24 | $23.15 | $83.74 | 328,900 | — | — |
| 2007-07-23 | $23.66 | $85.58 | 429,400 | — | — |
| 2007-07-20 | $23.34 | $84.42 | 212,100 | — | — |
| 2007-07-19 | $23.70 | $85.73 | 200,800 | — | — |
| 2007-07-18 | $23.51 | $85.04 | 188,800 | — | — |
| 2007-07-17 | $23.40 | $84.64 | 202,300 | — | — |
| 2007-07-16 | $23.52 | $85.07 | 242,100 | — | — |
| 2007-07-13 | $23.84 | $86.23 | 236,400 | — | — |
| 2007-07-12 | $23.57 | $85.26 | 226,600 | — | — |
| 2007-07-11 | $23.12 | $83.63 | 222,100 | — | — |
| 2007-07-10 | $23.13 | $83.66 | 335,000 | — | — |
| 2007-07-09 | $23.49 | $84.97 | 284,100 | — | — |
| 2007-07-06 | $23.54 | $85.15 | 219,700 | — | — |
| 2007-07-05 | $23.60 | $85.36 | 265,200 | — | — |
| 2007-07-03 | $23.79 | $86.05 | 173,100 | — | — |
| 2007-07-02 | $23.67 | $85.62 | 325,300 | — | — |
| 2007-06-29 | $23.69 | $85.69 | 428,900 | — | — |
| 2007-06-28 | $23.63 | $85.47 | 300,000 | — | — |
| 2007-06-27 | $23.53 | $85.11 | 469,700 | — | — |
| 2007-06-26 | $23.13 | $83.66 | 548,300 | — | — |
| 2007-06-25 | $22.87 | $82.72 | 289,400 | — | — |
| 2007-06-22 | $22.81 | $82.51 | 435,100 | — | — |
| 2007-06-21 | $23.03 | $83.30 | 301,700 | — | — |
| 2007-06-20 | $23.03 | $83.30 | 368,800 | — | — |
| 2007-06-19 | $23.39 | $84.60 | 266,600 | — | — |
| 2007-06-18 | $23.29 | $84.24 | 616,500 | — | — |
| 2007-06-15 | $23.41 | $84.68 | 338,600 | — | — |
| 2007-06-14 | $23.32 | $84.35 | 458,400 | — | — |
| 2007-06-13 | $23.29 | $84.24 | 434,400 | — | — |
| 2007-06-12 | $23.20 | $83.92 | 357,400 | — | — |
| 2007-06-11 | $23.55 | $85.18 | 354,300 | — | — |
| 2007-06-08 | $23.41 | $84.68 | 562,800 | — | — |
| 2007-06-07 | $23.26 | $84.13 | 936,000 | — | — |
| 2007-06-06 | $23.53 | $85.11 | 584,300 | — | — |
| 2007-06-05 | $23.93 | $86.56 | 607,200 | — | — |
| 2007-06-04 | $24.55 | $88.80 | 593,100 | — | — |
| 2007-06-01 | $24.35 | $88.08 | 352,300 | — | — |
| 2007-05-31 | $24.50 | $88.62 | 422,900 | — | — |
| 2007-05-30 | $24.52 | $88.69 | 317,000 | — | — |
| 2007-05-29 | $24.45 | $88.44 | 235,900 | — | — |
| 2007-05-25 | $24.33 | $88.00 | 307,600 | — | — |
| 2007-05-24 | $24.50 | $88.62 | 640,200 | — | — |
| 2007-05-23 | $25.03 | $90.54 | 429,900 | — | — |
| 2007-05-22 | $25.16 | $91.01 | 238,800 | — | — |
| 2007-05-21 | $25.31 | $91.55 | 471,800 | — | — |
| 2007-05-18 | $25.37 | $91.77 | 309,300 | — | — |
| 2007-05-17 | $25.32 | $91.59 | 245,400 | — | — |
| 2007-05-16 | $25.39 | $91.84 | 432,000 | — | — |
| 2007-05-15 | $25.40 | $91.87 | 607,400 | — | — |
| 2007-05-14 | $25.23 | $91.26 | 350,400 | — | — |
| 2007-05-11 | $25.37 | $91.77 | 480,500 | — | — |
| 2007-05-10 | $25.49 | $91.08 | 375,100 | — | — |
| 2007-05-09 | $25.40 | $90.76 | 319,900 | — | — |
| 2007-05-08 | $25.66 | $91.69 | 322,600 | — | — |
| 2007-05-07 | $25.73 | $91.94 | 389,200 | — | — |
| 2007-05-04 | $25.94 | $92.69 | 463,800 | — | — |
| 2007-05-03 | $26.32 | $94.04 | 322,800 | — | — |
| 2007-05-02 | $26.65 | $95.22 | 209,500 | — | — |
| 2007-05-01 | $26.58 | $94.97 | 204,400 | — | — |
| 2007-04-30 | $26.32 | $94.04 | 268,900 | — | — |
| 2007-04-27 | $26.41 | $94.37 | 243,800 | — | — |
| 2007-04-26 | $26.49 | $94.65 | 160,800 | — | — |
| 2007-04-25 | $26.43 | $94.44 | 352,400 | — | — |
| 2007-04-24 | $26.43 | $94.44 | 222,300 | — | — |
| 2007-04-23 | $26.45 | $94.51 | 132,200 | — | — |
| 2007-04-20 | $26.45 | $94.51 | 216,100 | — | — |
| 2007-04-19 | $26.36 | $94.19 | 241,200 | — | — |
| 2007-04-18 | $26.23 | $93.72 | 187,300 | — | — |
| 2007-04-17 | $26.20 | $93.62 | 182,400 | — | — |
| 2007-04-16 | $26.25 | $93.79 | 166,300 | — | — |
| 2007-04-13 | $26.20 | $93.62 | 169,900 | — | — |
| 2007-04-12 | $26.02 | $92.97 | 174,900 | — | — |
| 2007-04-11 | $26.12 | $93.33 | 152,300 | — | — |
| 2007-04-10 | $26.14 | $93.40 | 167,600 | — | — |
| 2007-04-09 | $26.21 | $93.65 | 205,300 | — | — |
| 2007-04-05 | $26.08 | $93.19 | 200,000 | — | — |
| 2007-04-04 | $26.10 | $93.26 | 307,200 | — | — |
| 2007-04-03 | $26.20 | $93.62 | 226,700 | — | — |
| 2007-04-02 | $26.36 | $94.19 | 173,600 | — | — |
| 2007-03-30 | $25.99 | $92.87 | 261,200 | — | — |
| 2007-03-29 | $26.01 | $92.94 | 323,800 | — | — |
| 2007-03-28 | $26.17 | $93.51 | 203,300 | — | — |
| 2007-03-27 | $26.26 | $93.83 | 226,200 | — | — |
| 2007-03-26 | $26.48 | $94.62 | 226,300 | — | — |
| 2007-03-23 | $26.28 | $93.90 | 242,500 | — | — |
| 2007-03-22 | $26.25 | $93.79 | 211,600 | — | — |
| 2007-03-21 | $26.09 | $93.22 | 223,300 | — | — |
| 2007-03-20 | $25.80 | $92.19 | 221,000 | — | — |
| 2007-03-19 | $25.51 | $91.15 | 272,400 | — | — |
| 2007-03-16 | $25.34 | $90.54 | 188,900 | — | — |
| 2007-03-15 | $25.61 | $91.51 | 168,600 | — | — |
| 2007-03-14 | $25.36 | $90.61 | 391,800 | — | — |
| 2007-03-13 | $25.24 | $90.19 | 347,600 | — | — |
| 2007-03-12 | $25.56 | $91.33 | 244,400 | — | — |
| 2007-03-09 | $25.41 | $90.79 | 316,500 | — | — |
| 2007-03-08 | $25.40 | $90.76 | 200,700 | — | — |
| 2007-03-07 | $25.36 | $90.61 | 308,300 | — | — |
| 2007-03-06 | $25.27 | $90.29 | 358,000 | — | — |
| 2007-03-05 | $25.38 | $90.69 | 474,300 | — | — |
| 2007-03-02 | $25.98 | $92.83 | 346,000 | — | — |
| 2007-03-01 | $26.29 | $93.94 | 322,500 | — | — |
| 2007-02-28 | $26.17 | $93.51 | 569,500 | — | — |
| 2007-02-27 | $25.79 | $92.15 | 602,900 | — | — |
| 2007-02-26 | $26.58 | $94.97 | 459,000 | — | — |
| 2007-02-23 | $27.02 | $96.55 | 142,500 | — | — |
| 2007-02-22 | $26.87 | $96.01 | 127,400 | — | — |
| 2007-02-21 | $27.18 | $96.01 | 158,200 | — | — |
| 2007-02-20 | $27.17 | $95.97 | 147,900 | — | — |
| 2007-02-16 | $27.01 | $95.41 | 147,500 | — | — |
| 2007-02-15 | $27.01 | $95.41 | 236,000 | — | — |
| 2007-02-14 | $27.26 | $96.29 | 171,100 | — | — |
| 2007-02-13 | $27.27 | $96.33 | 141,500 | — | — |
| 2007-02-12 | $27.17 | $95.97 | 150,500 | — | — |
| 2007-02-09 | $27.06 | $95.59 | 158,600 | — | — |
| 2007-02-08 | $27.21 | $96.12 | 213,100 | — | — |
| 2007-02-07 | $27.05 | $95.55 | 164,600 | — | — |
| 2007-02-06 | $27.09 | $95.69 | 224,800 | — | — |
| 2007-02-05 | $27.22 | $96.15 | 90,500 | — | — |
| 2007-02-02 | $27.02 | $95.44 | 136,700 | — | — |
| 2007-02-01 | $26.84 | $94.81 | 176,700 | — | — |
| 2007-01-31 | $26.79 | $94.63 | 193,200 | — | — |
| 2007-01-30 | $26.86 | $94.88 | 130,600 | — | — |
| 2007-01-29 | $26.92 | $95.09 | 156,800 | — | — |
| 2007-01-26 | $26.83 | $94.77 | 292,200 | — | — |
| 2007-01-25 | $26.71 | $94.35 | 265,800 | — | — |
| 2007-01-24 | $27.17 | $95.97 | 135,300 | — | — |
| 2007-01-23 | $27.00 | $95.37 | 132,400 | — | — |
| 2007-01-22 | $27.10 | $95.73 | 163,400 | — | — |
| 2007-01-19 | $27.02 | $95.44 | 240,600 | — | — |
| 2007-01-18 | $26.80 | $94.67 | 244,700 | — | — |
| 2007-01-17 | $26.88 | $94.95 | 224,700 | — | — |
| 2007-01-16 | $26.96 | $95.23 | 208,600 | — | — |
| 2007-01-12 | $26.81 | $94.70 | 75,800 | — | — |
| 2007-01-11 | $26.82 | $94.74 | 152,400 | — | — |
| 2007-01-10 | $26.83 | $94.77 | 146,700 | — | — |
| 2007-01-09 | $26.89 | $94.99 | 107,900 | — | — |
| 2007-01-08 | $26.83 | $94.77 | 187,600 | — | — |
| 2007-01-05 | $26.83 | $94.77 | 208,600 | — | — |
| 2007-01-04 | $27.40 | $96.79 | 171,600 | — | — |
| 2007-01-03 | $27.43 | $96.89 | 271,800 | — | — |