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
- 1980-03-17 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 | $24.28 | $28.37 | 576,000 | — | — |
| 2007-12-28 | $24.85 | $29.04 | 346,900 | — | — |
| 2007-12-27 | $24.63 | $28.78 | 571,500 | — | — |
| 2007-12-26 | $25.62 | $29.94 | 579,300 | — | — |
| 2007-12-24 | $25.75 | $30.09 | 329,800 | — | — |
| 2007-12-21 | $25.26 | $29.52 | 1,728,600 | — | — |
| 2007-12-20 | $25.18 | $29.43 | 1,370,500 | — | — |
| 2007-12-19 | $25.02 | $29.24 | 1,556,700 | — | — |
| 2007-12-18 | $24.99 | $29.20 | 706,000 | — | — |
| 2007-12-17 | $24.42 | $28.54 | 802,300 | — | — |
| 2007-12-14 | $24.75 | $28.92 | 503,900 | — | — |
| 2007-12-13 | $25.08 | $29.31 | 889,500 | — | — |
| 2007-12-12 | $25.49 | $29.79 | 1,230,000 | — | — |
| 2007-12-11 | $25.40 | $29.68 | 1,087,600 | — | — |
| 2007-12-10 | $26.41 | $30.86 | 1,305,000 | — | — |
| 2007-12-07 | $26.79 | $31.31 | 1,077,200 | — | — |
| 2007-12-06 | $26.57 | $31.05 | 985,300 | — | — |
| 2007-12-05 | $26.11 | $30.51 | 647,100 | — | — |
| 2007-12-04 | $25.31 | $29.58 | 696,000 | — | — |
| 2007-12-03 | $25.22 | $29.47 | 541,400 | — | — |
| 2007-11-30 | $25.47 | $29.76 | 796,200 | — | — |
| 2007-11-29 | $25.20 | $29.45 | 552,700 | — | — |
| 2007-11-28 | $25.07 | $29.30 | 775,400 | — | — |
| 2007-11-27 | $24.00 | $28.05 | 628,200 | — | — |
| 2007-11-26 | $23.54 | $27.51 | 597,700 | — | — |
| 2007-11-23 | $23.86 | $27.88 | 319,100 | — | — |
| 2007-11-21 | $23.58 | $27.56 | 717,700 | — | — |
| 2007-11-20 | $24.04 | $28.09 | 1,022,900 | — | — |
| 2007-11-19 | $24.24 | $28.33 | 724,200 | — | — |
| 2007-11-16 | $24.85 | $29.04 | 923,600 | — | — |
| 2007-11-15 | $24.64 | $28.79 | 650,300 | — | — |
| 2007-11-14 | $24.84 | $29.03 | 1,009,900 | — | — |
| 2007-11-13 | $25.00 | $29.22 | 847,900 | — | — |
| 2007-11-12 | $23.92 | $27.95 | 825,900 | — | — |
| 2007-11-09 | $24.19 | $28.27 | 885,800 | — | — |
| 2007-11-08 | $24.88 | $29.08 | 835,900 | — | — |
| 2007-11-07 | $24.62 | $28.77 | 1,009,400 | — | — |
| 2007-11-06 | $24.99 | $29.20 | 799,000 | — | — |
| 2007-11-05 | $24.27 | $28.36 | 646,600 | — | — |
| 2007-11-02 | $24.69 | $28.85 | 831,800 | — | — |
| 2007-11-01 | $24.20 | $28.28 | 836,500 | — | — |
| 2007-10-31 | $25.03 | $29.25 | 657,500 | — | — |
| 2007-10-30 | $24.26 | $28.35 | 619,400 | — | — |
| 2007-10-29 | $24.70 | $28.86 | 485,300 | — | — |
| 2007-10-26 | $24.82 | $29.01 | 410,400 | — | — |
| 2007-10-25 | $24.24 | $28.33 | 796,000 | — | — |
| 2007-10-24 | $24.51 | $28.64 | 1,479,700 | — | — |
| 2007-10-23 | $23.77 | $27.78 | 2,765,300 | — | — |
| 2007-10-22 | $21.11 | $24.67 | 1,687,800 | — | — |
| 2007-10-19 | $20.50 | $23.96 | 843,300 | — | — |
| 2007-10-18 | $21.60 | $25.24 | 521,600 | — | — |
| 2007-10-17 | $22.04 | $25.76 | 1,094,400 | — | — |
| 2007-10-16 | $21.46 | $25.08 | 642,100 | — | — |
| 2007-10-15 | $21.96 | $25.66 | 559,700 | — | — |
| 2007-10-12 | $22.57 | $26.38 | 596,300 | — | — |
| 2007-10-11 | $22.18 | $25.92 | 853,800 | — | — |
| 2007-10-10 | $22.92 | $26.78 | 973,400 | — | — |
| 2007-10-09 | $23.13 | $27.03 | 800,400 | — | — |
| 2007-10-08 | $23.36 | $27.30 | 578,000 | — | — |
| 2007-10-05 | $23.05 | $26.94 | 1,081,500 | — | — |
| 2007-10-04 | $22.90 | $26.76 | 780,200 | — | — |
| 2007-10-03 | $22.77 | $26.61 | 588,200 | — | — |
| 2007-10-02 | $22.71 | $26.54 | 750,700 | — | — |
| 2007-10-01 | $23.25 | $27.17 | 577,700 | — | — |
| 2007-09-28 | $22.71 | $26.54 | 553,400 | — | — |
| 2007-09-27 | $23.08 | $26.97 | 660,900 | — | — |
| 2007-09-26 | $23.20 | $27.11 | 1,011,400 | — | — |
| 2007-09-25 | $22.91 | $26.77 | 1,133,000 | — | — |
| 2007-09-24 | $21.66 | $25.31 | 545,800 | — | — |
| 2007-09-21 | $21.85 | $25.53 | 1,380,900 | — | — |
| 2007-09-20 | $21.35 | $24.95 | 633,700 | — | — |
| 2007-09-19 | $22.00 | $25.71 | 1,001,300 | — | — |
| 2007-09-18 | $22.00 | $25.71 | 1,135,300 | — | — |
| 2007-09-17 | $21.01 | $24.55 | 1,196,300 | — | — |
| 2007-09-14 | $21.00 | $24.54 | 821,900 | — | — |
| 2007-09-13 | $20.72 | $24.21 | 717,200 | — | — |
| 2007-09-12 | $20.77 | $24.27 | 854,800 | — | — |
| 2007-09-11 | $20.87 | $24.39 | 741,900 | — | — |
| 2007-09-10 | $20.67 | $24.16 | 562,400 | — | — |
| 2007-09-07 | $21.04 | $24.59 | 808,400 | — | — |
| 2007-09-06 | $21.56 | $25.20 | 813,900 | — | — |
| 2007-09-05 | $21.10 | $24.66 | 987,800 | — | — |
| 2007-09-04 | $21.13 | $24.69 | 1,138,200 | — | — |
| 2007-08-31 | $21.79 | $25.46 | 680,900 | — | — |
| 2007-08-30 | $21.40 | $25.01 | 796,000 | — | — |
| 2007-08-29 | $21.18 | $24.75 | 716,500 | — | — |
| 2007-08-28 | $20.66 | $24.14 | 823,600 | — | — |
| 2007-08-27 | $21.58 | $25.22 | 616,100 | — | — |
| 2007-08-24 | $21.96 | $25.66 | 650,900 | — | — |
| 2007-08-23 | $21.80 | $25.48 | 626,000 | — | — |
| 2007-08-22 | $22.50 | $26.29 | 794,000 | — | — |
| 2007-08-21 | $22.54 | $26.34 | 1,179,800 | — | — |
| 2007-08-20 | $22.24 | $25.99 | 688,500 | — | — |
| 2007-08-17 | $22.02 | $25.73 | 1,618,200 | — | — |
| 2007-08-16 | $21.07 | $24.62 | 2,283,900 | — | — |
| 2007-08-15 | $21.50 | $25.13 | 1,136,700 | — | — |
| 2007-08-14 | $21.92 | $25.62 | 1,445,000 | — | — |
| 2007-08-13 | $23.14 | $27.04 | 1,599,200 | — | — |
| 2007-08-10 | $24.63 | $28.78 | 2,307,200 | — | — |
| 2007-08-09 | $26.12 | $30.52 | 3,720,000 | — | — |
| 2007-08-08 | $26.18 | $30.59 | 4,204,700 | — | — |
| 2007-08-07 | $24.89 | $29.09 | 2,651,800 | — | — |
| 2007-08-06 | $22.99 | $26.87 | 1,482,700 | — | — |
| 2007-08-03 | $21.86 | $25.55 | 1,166,200 | — | — |
| 2007-08-02 | $22.09 | $25.81 | 858,200 | — | — |
| 2007-08-01 | $21.70 | $25.36 | 1,092,600 | — | — |
| 2007-07-31 | $21.74 | $25.41 | 1,328,100 | — | — |
| 2007-07-30 | $21.77 | $25.44 | 1,885,900 | — | — |
| 2007-07-27 | $21.42 | $25.03 | 1,480,700 | — | — |
| 2007-07-26 | $22.24 | $25.99 | 1,596,800 | — | — |
| 2007-07-25 | $23.01 | $26.89 | 1,122,500 | — | — |
| 2007-07-24 | $23.31 | $27.24 | 2,211,300 | — | — |
| 2007-07-23 | $23.91 | $27.94 | 1,145,500 | — | — |
| 2007-07-20 | $23.41 | $27.36 | 1,189,600 | — | — |
| 2007-07-19 | $23.97 | $28.01 | 552,500 | — | — |
| 2007-07-18 | $23.77 | $27.78 | 830,600 | — | — |
| 2007-07-17 | $24.12 | $28.19 | 917,500 | — | — |
| 2007-07-16 | $23.86 | $27.88 | 477,500 | — | — |
| 2007-07-13 | $24.28 | $28.37 | 522,100 | — | — |
| 2007-07-12 | $24.06 | $28.12 | 778,300 | — | — |
| 2007-07-11 | $22.95 | $26.82 | 467,700 | — | — |
| 2007-07-10 | $22.73 | $26.56 | 510,200 | — | — |
| 2007-07-09 | $23.38 | $27.32 | 610,900 | — | — |
| 2007-07-06 | $23.50 | $27.46 | 648,200 | — | — |
| 2007-07-05 | $22.99 | $26.87 | 724,000 | — | — |
| 2007-07-03 | $22.69 | $26.52 | 386,200 | — | — |
| 2007-07-02 | $22.17 | $25.91 | 893,100 | — | — |
| 2007-06-29 | $21.07 | $24.62 | 732,100 | — | — |
| 2007-06-28 | $21.11 | $24.67 | 652,100 | — | — |
| 2007-06-27 | $21.08 | $24.63 | 941,500 | — | — |
| 2007-06-26 | $20.69 | $24.18 | 1,585,100 | — | — |
| 2007-06-25 | $20.74 | $24.24 | 1,712,200 | — | — |
| 2007-06-22 | $21.54 | $25.17 | 1,774,200 | — | — |
| 2007-06-21 | $22.08 | $25.80 | 698,800 | — | — |
| 2007-06-20 | $21.82 | $25.50 | 775,200 | — | — |
| 2007-06-19 | $22.11 | $25.84 | 899,500 | — | — |
| 2007-06-18 | $22.12 | $25.85 | 1,121,700 | — | — |
| 2007-06-15 | $22.46 | $26.25 | 1,263,600 | — | — |
| 2007-06-14 | $22.61 | $26.42 | 339,000 | — | — |
| 2007-06-13 | $22.60 | $26.41 | 415,000 | — | — |
| 2007-06-12 | $21.75 | $25.42 | 510,700 | — | — |
| 2007-06-11 | $22.20 | $25.94 | 427,600 | — | — |
| 2007-06-08 | $22.05 | $25.77 | 928,100 | — | — |
| 2007-06-07 | $21.66 | $25.31 | 1,035,600 | — | — |
| 2007-06-06 | $22.79 | $26.63 | 719,600 | — | — |
| 2007-06-05 | $23.25 | $27.17 | 444,000 | — | — |
| 2007-06-04 | $23.47 | $27.43 | 441,400 | — | — |
| 2007-06-01 | $23.26 | $27.18 | 923,300 | — | — |
| 2007-05-31 | $23.13 | $27.03 | 544,500 | — | — |
| 2007-05-30 | $23.11 | $27.01 | 683,800 | — | — |
| 2007-05-29 | $22.72 | $26.55 | 517,500 | — | — |
| 2007-05-25 | $22.72 | $26.55 | 470,700 | — | — |
| 2007-05-24 | $22.21 | $25.96 | 561,600 | — | — |
| 2007-05-23 | $22.64 | $26.46 | 539,200 | — | — |
| 2007-05-22 | $23.02 | $26.90 | 799,300 | — | — |
| 2007-05-21 | $22.77 | $26.61 | 665,400 | — | — |
| 2007-05-18 | $22.54 | $26.34 | 431,700 | — | — |
| 2007-05-17 | $22.13 | $25.86 | 378,200 | — | — |
| 2007-05-16 | $22.03 | $25.74 | 711,000 | — | — |
| 2007-05-15 | $22.20 | $25.94 | 878,800 | — | — |
| 2007-05-14 | $22.36 | $26.13 | 674,000 | — | — |
| 2007-05-11 | $22.95 | $26.82 | 471,200 | — | — |
| 2007-05-10 | $22.75 | $26.59 | 879,600 | — | — |
| 2007-05-09 | $22.76 | $26.60 | 505,300 | — | — |
| 2007-05-08 | $22.46 | $26.25 | 506,700 | — | — |
| 2007-05-07 | $22.38 | $26.15 | 599,200 | — | — |
| 2007-05-04 | $22.22 | $25.97 | 539,900 | — | — |
| 2007-05-03 | $22.01 | $25.72 | 690,000 | — | — |
| 2007-05-02 | $21.67 | $25.32 | 883,000 | — | — |
| 2007-05-01 | $21.01 | $24.55 | 1,162,600 | — | — |
| 2007-04-30 | $21.70 | $25.36 | 1,460,600 | — | — |
| 2007-04-27 | $21.34 | $24.94 | 738,300 | — | — |
| 2007-04-26 | $21.70 | $25.36 | 876,000 | — | — |
| 2007-04-25 | $21.36 | $24.96 | 1,527,800 | — | — |
| 2007-04-24 | $21.79 | $25.46 | 1,584,600 | — | — |
| 2007-04-23 | $21.18 | $24.75 | 1,781,500 | — | — |
| 2007-04-20 | $19.92 | $23.28 | 1,157,800 | — | — |
| 2007-04-19 | $19.66 | $22.98 | 888,700 | — | — |
| 2007-04-18 | $19.73 | $23.06 | 674,200 | — | — |
| 2007-04-17 | $19.86 | $23.21 | 676,700 | — | — |
| 2007-04-16 | $19.89 | $23.24 | 1,138,300 | — | — |
| 2007-04-13 | $19.91 | $23.27 | 1,295,400 | — | — |
| 2007-04-12 | $19.92 | $23.28 | 857,100 | — | — |
| 2007-04-11 | $19.68 | $23.00 | 971,000 | — | — |
| 2007-04-10 | $19.90 | $23.26 | 668,500 | — | — |
| 2007-04-09 | $19.59 | $22.89 | 800,800 | — | — |
| 2007-04-05 | $19.85 | $23.20 | 422,400 | — | — |
| 2007-04-04 | $20.01 | $23.38 | 518,900 | — | — |
| 2007-04-03 | $19.90 | $23.26 | 750,100 | — | — |
| 2007-04-02 | $19.97 | $23.34 | 749,700 | — | — |
| 2007-03-30 | $19.85 | $23.20 | 610,500 | — | — |
| 2007-03-29 | $19.91 | $23.27 | 663,700 | — | — |
| 2007-03-28 | $19.77 | $23.10 | 1,093,900 | — | — |
| 2007-03-27 | $19.89 | $23.24 | 533,900 | — | — |
| 2007-03-26 | $19.88 | $23.23 | 570,200 | — | — |
| 2007-03-23 | $19.94 | $23.30 | 1,299,800 | — | — |
| 2007-03-22 | $20.00 | $23.37 | 440,500 | — | — |
| 2007-03-21 | $20.04 | $23.42 | 1,102,000 | — | — |
| 2007-03-20 | $20.10 | $23.49 | 837,900 | — | — |
| 2007-03-19 | $19.41 | $22.68 | 839,400 | — | — |
| 2007-03-16 | $19.17 | $22.40 | 1,127,500 | — | — |
| 2007-03-15 | $18.90 | $22.09 | 499,700 | — | — |
| 2007-03-14 | $18.76 | $21.92 | 878,800 | — | — |
| 2007-03-13 | $18.82 | $21.99 | 717,700 | — | — |
| 2007-03-12 | $19.68 | $23.00 | 616,600 | — | — |
| 2007-03-09 | $19.36 | $22.62 | 1,072,000 | — | — |
| 2007-03-08 | $19.14 | $22.37 | 717,100 | — | — |
| 2007-03-07 | $18.65 | $21.79 | 674,900 | — | — |
| 2007-03-06 | $18.18 | $21.25 | 314,800 | — | — |
| 2007-03-05 | $17.77 | $20.77 | 502,400 | — | — |
| 2007-03-02 | $18.07 | $21.12 | 1,604,900 | — | — |
| 2007-03-01 | $18.78 | $21.95 | 1,151,100 | — | — |
| 2007-02-28 | $18.05 | $21.09 | 1,195,000 | — | — |
| 2007-02-27 | $18.27 | $21.35 | 1,085,100 | — | — |
| 2007-02-26 | $19.42 | $22.69 | 744,600 | — | — |
| 2007-02-23 | $19.70 | $23.02 | 392,900 | — | — |
| 2007-02-22 | $19.85 | $23.20 | 604,000 | — | — |
| 2007-02-21 | $19.64 | $22.95 | 527,100 | — | — |
| 2007-02-20 | $19.77 | $23.10 | 379,000 | — | — |
| 2007-02-16 | $19.60 | $22.90 | 515,900 | — | — |
| 2007-02-15 | $19.55 | $22.85 | 507,600 | — | — |
| 2007-02-14 | $19.09 | $22.31 | 359,400 | — | — |
| 2007-02-13 | $19.10 | $22.32 | 535,200 | — | — |
| 2007-02-12 | $18.82 | $21.99 | 528,400 | — | — |
| 2007-02-09 | $18.85 | $22.03 | 799,900 | — | — |
| 2007-02-08 | $19.18 | $22.41 | 381,000 | — | — |
| 2007-02-07 | $19.29 | $22.54 | 608,100 | — | — |
| 2007-02-06 | $19.13 | $22.36 | 1,228,500 | — | — |
| 2007-02-05 | $18.97 | $22.17 | 762,200 | — | — |
| 2007-02-02 | $19.04 | $22.25 | 892,200 | — | — |
| 2007-02-01 | $19.28 | $22.53 | 857,700 | — | — |
| 2007-01-31 | $19.24 | $22.48 | 1,678,400 | — | — |
| 2007-01-30 | $18.51 | $21.63 | 964,700 | — | — |
| 2007-01-29 | $18.17 | $21.23 | 804,700 | — | — |
| 2007-01-26 | $17.99 | $21.02 | 1,092,600 | — | — |
| 2007-01-25 | $18.15 | $21.21 | 1,459,300 | — | — |
| 2007-01-24 | $17.60 | $20.57 | 863,800 | — | — |
| 2007-01-23 | $17.11 | $20.00 | 816,400 | — | — |
| 2007-01-22 | $16.83 | $19.67 | 595,000 | — | — |
| 2007-01-19 | $16.91 | $19.76 | 702,000 | — | — |
| 2007-01-18 | $16.43 | $19.20 | 946,800 | — | — |
| 2007-01-17 | $16.91 | $19.76 | 743,800 | — | — |
| 2007-01-16 | $16.97 | $19.83 | 1,334,000 | — | — |
| 2007-01-12 | $17.73 | $20.72 | 548,300 | — | — |
| 2007-01-11 | $17.45 | $20.39 | 931,000 | — | — |
| 2007-01-10 | $17.21 | $20.11 | 903,700 | — | — |
| 2007-01-09 | $17.30 | $20.22 | 1,334,100 | — | — |
| 2007-01-08 | $16.88 | $19.73 | 850,200 | — | — |
| 2007-01-05 | $17.09 | $19.97 | 764,200 | — | — |
| 2007-01-04 | $17.40 | $20.33 | 588,200 | — | — |
| 2007-01-03 | $17.57 | $20.53 | 754,100 | — | — |