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
- 1981-11-12 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 | $23.33 | $23.33 | 398,800 | — | — |
| 2007-12-28 | $23.26 | $23.26 | 630,300 | — | — |
| 2007-12-27 | $23.75 | $23.75 | 1,052,200 | — | — |
| 2007-12-26 | $23.73 | $23.73 | 894,600 | — | — |
| 2007-12-24 | $22.73 | $22.73 | 346,500 | — | — |
| 2007-12-21 | $22.60 | $22.60 | 1,604,300 | — | — |
| 2007-12-20 | $20.34 | $20.34 | 519,700 | — | — |
| 2007-12-19 | $20.17 | $20.17 | 439,400 | — | — |
| 2007-12-18 | $19.83 | $19.83 | 450,900 | — | — |
| 2007-12-17 | $19.54 | $19.54 | 735,700 | — | — |
| 2007-12-14 | $19.61 | $19.61 | 518,100 | — | — |
| 2007-12-13 | $19.99 | $19.99 | 724,600 | — | — |
| 2007-12-12 | $20.16 | $20.16 | 795,900 | — | — |
| 2007-12-11 | $19.75 | $19.75 | 1,098,900 | — | — |
| 2007-12-10 | $20.54 | $20.54 | 856,200 | — | — |
| 2007-12-07 | $20.97 | $20.97 | 810,700 | — | — |
| 2007-12-06 | $20.43 | $20.43 | 1,082,700 | — | — |
| 2007-12-05 | $20.13 | $20.13 | 3,278,400 | — | — |
| 2007-12-04 | $17.00 | $17.00 | 1,367,200 | — | — |
| 2007-12-03 | $17.54 | $17.54 | 947,200 | — | — |
| 2007-11-30 | $18.00 | $18.00 | 1,143,000 | — | — |
| 2007-11-29 | $18.46 | $18.46 | 923,100 | — | — |
| 2007-11-28 | $18.53 | $18.53 | 1,901,300 | — | — |
| 2007-11-27 | $18.43 | $18.43 | 1,336,900 | — | — |
| 2007-11-26 | $18.06 | $18.06 | 2,521,500 | — | — |
| 2007-11-23 | $20.82 | $20.82 | 132,200 | — | — |
| 2007-11-21 | $20.13 | $20.13 | 485,300 | — | — |
| 2007-11-20 | $20.29 | $20.29 | 672,800 | — | — |
| 2007-11-19 | $20.72 | $20.72 | 545,600 | — | — |
| 2007-11-16 | $21.42 | $21.42 | 681,900 | — | — |
| 2007-11-15 | $21.50 | $21.50 | 658,800 | — | — |
| 2007-11-14 | $22.04 | $22.04 | 500,700 | — | — |
| 2007-11-13 | $22.35 | $22.35 | 817,600 | — | — |
| 2007-11-12 | $21.96 | $21.96 | 531,600 | — | — |
| 2007-11-09 | $22.25 | $22.25 | 631,300 | — | — |
| 2007-11-08 | $22.75 | $22.75 | 1,336,300 | — | — |
| 2007-11-07 | $23.47 | $23.47 | 1,491,700 | — | — |
| 2007-11-06 | $21.95 | $21.95 | 531,900 | — | — |
| 2007-11-05 | $21.72 | $21.72 | 818,000 | — | — |
| 2007-11-02 | $21.64 | $21.64 | 1,115,300 | — | — |
| 2007-11-01 | $20.88 | $20.88 | 821,600 | — | — |
| 2007-10-31 | $21.49 | $21.49 | 1,081,900 | — | — |
| 2007-10-30 | $20.81 | $20.81 | 661,500 | — | — |
| 2007-10-29 | $20.83 | $20.83 | 540,600 | — | — |
| 2007-10-26 | $20.22 | $20.22 | 555,300 | — | — |
| 2007-10-25 | $20.08 | $20.08 | 464,200 | — | — |
| 2007-10-24 | $20.60 | $20.60 | 499,400 | — | — |
| 2007-10-23 | $20.70 | $20.70 | 533,800 | — | — |
| 2007-10-22 | $20.85 | $20.85 | 677,100 | — | — |
| 2007-10-19 | $21.09 | $21.09 | 594,100 | — | — |
| 2007-10-18 | $22.05 | $22.05 | 423,000 | — | — |
| 2007-10-17 | $22.39 | $22.39 | 721,200 | — | — |
| 2007-10-16 | $22.52 | $22.52 | 798,000 | — | — |
| 2007-10-15 | $22.51 | $22.51 | 1,531,800 | — | — |
| 2007-10-12 | $22.27 | $22.27 | 797,100 | — | — |
| 2007-10-11 | $22.60 | $22.60 | 3,299,600 | — | — |
| 2007-10-10 | $21.37 | $21.37 | 553,900 | — | — |
| 2007-10-09 | $21.37 | $21.37 | 608,800 | — | — |
| 2007-10-08 | $21.69 | $21.69 | 549,600 | — | — |
| 2007-10-05 | $22.36 | $22.36 | 890,700 | — | — |
| 2007-10-04 | $21.49 | $21.49 | 794,300 | — | — |
| 2007-10-03 | $20.80 | $20.80 | 760,100 | — | — |
| 2007-10-02 | $21.07 | $21.07 | 517,100 | — | — |
| 2007-10-01 | $20.47 | $20.47 | 698,900 | — | — |
| 2007-09-28 | $20.78 | $20.78 | 654,300 | — | — |
| 2007-09-27 | $20.98 | $20.98 | 928,500 | — | — |
| 2007-09-26 | $21.69 | $21.69 | 1,090,600 | — | — |
| 2007-09-25 | $20.41 | $20.41 | 599,800 | — | — |
| 2007-09-24 | $20.84 | $20.84 | 666,300 | — | — |
| 2007-09-21 | $21.20 | $21.20 | 767,100 | — | — |
| 2007-09-20 | $20.96 | $20.96 | 770,500 | — | — |
| 2007-09-19 | $21.37 | $21.37 | 908,300 | — | — |
| 2007-09-18 | $22.06 | $22.06 | 612,900 | — | — |
| 2007-09-17 | $21.52 | $21.52 | 921,300 | — | — |
| 2007-09-14 | $22.21 | $22.21 | 449,100 | — | — |
| 2007-09-13 | $22.66 | $22.66 | 992,500 | — | — |
| 2007-09-12 | $22.63 | $22.63 | 735,600 | — | — |
| 2007-09-11 | $23.45 | $23.45 | 591,000 | — | — |
| 2007-09-10 | $23.21 | $23.21 | 1,347,600 | — | — |
| 2007-09-07 | $24.14 | $24.14 | 3,986,100 | — | — |
| 2007-09-06 | $21.21 | $21.21 | 987,800 | — | — |
| 2007-09-05 | $21.72 | $21.72 | 867,700 | — | — |
| 2007-09-04 | $22.60 | $22.60 | 592,700 | — | — |
| 2007-08-31 | $23.11 | $23.11 | 345,300 | — | — |
| 2007-08-30 | $23.38 | $23.38 | 418,400 | — | — |
| 2007-08-29 | $23.57 | $23.57 | 344,700 | — | — |
| 2007-08-28 | $23.07 | $23.07 | 521,500 | — | — |
| 2007-08-27 | $24.00 | $24.00 | 510,500 | — | — |
| 2007-08-24 | $24.74 | $24.74 | 371,100 | — | — |
| 2007-08-23 | $24.72 | $24.72 | 454,800 | — | — |
| 2007-08-22 | $25.48 | $25.48 | 428,000 | — | — |
| 2007-08-21 | $24.99 | $24.99 | 393,800 | — | — |
| 2007-08-20 | $25.15 | $25.15 | 791,800 | — | — |
| 2007-08-17 | $25.75 | $25.75 | 962,200 | — | — |
| 2007-08-16 | $24.13 | $24.13 | 1,119,600 | — | — |
| 2007-08-15 | $23.67 | $23.67 | 772,900 | — | — |
| 2007-08-14 | $24.18 | $24.18 | 1,159,400 | — | — |
| 2007-08-13 | $25.51 | $25.51 | 2,199,000 | — | — |
| 2007-08-10 | $22.93 | $22.93 | 2,204,800 | — | — |
| 2007-08-09 | $20.61 | $20.61 | 4,263,300 | — | — |
| 2007-08-08 | $21.97 | $21.97 | 2,198,800 | — | — |
| 2007-08-07 | $25.97 | $25.97 | 1,240,600 | — | — |
| 2007-08-06 | $25.93 | $25.93 | 753,100 | — | — |
| 2007-08-03 | $26.74 | $26.74 | 582,600 | — | — |
| 2007-08-02 | $27.73 | $27.73 | 564,200 | — | — |
| 2007-08-01 | $27.74 | $27.74 | 644,800 | — | — |
| 2007-07-31 | $27.95 | $27.95 | 680,700 | — | — |
| 2007-07-30 | $29.00 | $29.00 | 625,300 | — | — |
| 2007-07-27 | $29.28 | $29.28 | 706,600 | — | — |
| 2007-07-26 | $29.94 | $29.94 | 637,900 | — | — |
| 2007-07-25 | $30.50 | $30.50 | 552,100 | — | — |
| 2007-07-24 | $30.32 | $30.32 | 520,500 | — | — |
| 2007-07-23 | $30.84 | $30.84 | 366,500 | — | — |
| 2007-07-20 | $30.74 | $30.74 | 341,100 | — | — |
| 2007-07-19 | $31.78 | $31.78 | 323,700 | — | — |
| 2007-07-18 | $31.26 | $31.26 | 519,500 | — | — |
| 2007-07-17 | $31.66 | $31.66 | 561,600 | — | — |
| 2007-07-16 | $31.83 | $31.83 | 369,200 | — | — |
| 2007-07-13 | $32.23 | $32.23 | 339,000 | — | — |
| 2007-07-12 | $32.25 | $32.25 | 348,700 | — | — |
| 2007-07-11 | $31.69 | $31.69 | 341,800 | — | — |
| 2007-07-10 | $31.74 | $31.74 | 570,400 | — | — |
| 2007-07-09 | $31.91 | $31.91 | 417,700 | — | — |
| 2007-07-06 | $32.64 | $32.64 | 442,200 | — | — |
| 2007-07-05 | $32.55 | $32.55 | 516,800 | — | — |
| 2007-07-03 | $32.54 | $32.54 | 347,800 | — | — |
| 2007-07-02 | $32.32 | $32.32 | 597,000 | — | — |
| 2007-06-29 | $32.17 | $32.17 | 987,800 | — | — |
| 2007-06-28 | $31.61 | $31.61 | 1,098,400 | — | — |
| 2007-06-27 | $32.27 | $32.27 | 633,900 | — | — |
| 2007-06-26 | $31.96 | $31.96 | 1,316,300 | — | — |
| 2007-06-25 | $32.59 | $32.59 | 702,100 | — | — |
| 2007-06-22 | $32.79 | $32.79 | 1,197,500 | — | — |
| 2007-06-21 | $33.14 | $33.14 | 783,500 | — | — |
| 2007-06-20 | $32.69 | $32.69 | 1,099,800 | — | — |
| 2007-06-19 | $33.81 | $33.81 | 389,200 | — | — |
| 2007-06-18 | $33.72 | $33.72 | 921,900 | — | — |
| 2007-06-15 | $33.35 | $33.35 | 822,000 | — | — |
| 2007-06-14 | $33.33 | $33.33 | 680,100 | — | — |
| 2007-06-13 | $33.35 | $33.35 | 1,232,300 | — | — |
| 2007-06-12 | $32.66 | $32.66 | 1,638,100 | — | — |
| 2007-06-11 | $31.68 | $31.68 | 703,200 | — | — |
| 2007-06-08 | $31.91 | $31.91 | 774,800 | — | — |
| 2007-06-07 | $31.36 | $31.36 | 1,622,400 | — | — |
| 2007-06-06 | $31.95 | $31.95 | 1,296,900 | — | — |
| 2007-06-05 | $32.52 | $32.52 | 984,000 | — | — |
| 2007-06-04 | $33.20 | $33.20 | 1,078,700 | — | — |
| 2007-06-01 | $33.41 | $33.41 | 807,900 | — | — |
| 2007-05-31 | $32.54 | $32.54 | 1,476,600 | — | — |
| 2007-05-30 | $32.77 | $32.77 | 1,321,800 | — | — |
| 2007-05-29 | $32.83 | $32.83 | 1,168,600 | — | — |
| 2007-05-25 | $31.52 | $31.52 | 1,351,100 | — | — |
| 2007-05-24 | $32.06 | $32.06 | 1,272,200 | — | — |
| 2007-05-23 | $31.99 | $31.99 | 1,003,500 | — | — |
| 2007-05-22 | $32.44 | $32.44 | 834,100 | — | — |
| 2007-05-21 | $32.63 | $32.63 | 1,006,900 | — | — |
| 2007-05-18 | $32.24 | $32.24 | 642,600 | — | — |
| 2007-05-17 | $32.33 | $32.33 | 555,900 | — | — |
| 2007-05-16 | $32.56 | $32.56 | 790,200 | — | — |
| 2007-05-15 | $31.93 | $31.93 | 931,300 | — | — |
| 2007-05-14 | $32.92 | $32.92 | 980,600 | — | — |
| 2007-05-11 | $32.97 | $32.97 | 1,143,300 | — | — |
| 2007-05-10 | $31.12 | $31.12 | 677,800 | — | — |
| 2007-05-09 | $32.08 | $32.08 | 750,700 | — | — |
| 2007-05-08 | $31.73 | $31.73 | 1,137,900 | — | — |
| 2007-05-07 | $32.96 | $32.96 | 622,600 | — | — |
| 2007-05-04 | $33.05 | $33.05 | 465,000 | — | — |
| 2007-05-03 | $33.19 | $33.19 | 511,600 | — | — |
| 2007-05-02 | $33.11 | $33.11 | 424,700 | — | — |
| 2007-05-01 | $32.86 | $32.86 | 343,600 | — | — |
| 2007-04-30 | $32.88 | $32.88 | 424,300 | — | — |
| 2007-04-27 | $34.02 | $34.02 | 299,300 | — | — |
| 2007-04-26 | $34.06 | $34.06 | 346,300 | — | — |
| 2007-04-25 | $34.01 | $34.01 | 377,400 | — | — |
| 2007-04-24 | $33.71 | $33.71 | 382,100 | — | — |
| 2007-04-23 | $33.87 | $33.87 | 359,900 | — | — |
| 2007-04-20 | $34.05 | $34.05 | 628,000 | — | — |
| 2007-04-19 | $33.71 | $33.71 | 762,000 | — | — |
| 2007-04-18 | $34.37 | $34.37 | 988,800 | — | — |
| 2007-04-17 | $34.32 | $34.32 | 600,800 | — | — |
| 2007-04-16 | $34.74 | $34.74 | 779,100 | — | — |
| 2007-04-13 | $34.49 | $34.49 | 1,654,900 | — | — |
| 2007-04-12 | $33.05 | $33.05 | 484,200 | — | — |
| 2007-04-11 | $32.99 | $32.99 | 511,600 | — | — |
| 2007-04-10 | $32.82 | $32.82 | 664,700 | — | — |
| 2007-04-09 | $32.72 | $32.72 | 470,300 | — | — |
| 2007-04-05 | $32.73 | $32.73 | 463,500 | — | — |
| 2007-04-04 | $32.53 | $32.53 | 717,600 | — | — |
| 2007-04-03 | $32.21 | $32.21 | 1,060,500 | — | — |
| 2007-04-02 | $31.64 | $31.64 | 1,095,100 | — | — |
| 2007-03-30 | $31.67 | $31.67 | 1,067,400 | — | — |
| 2007-03-29 | $30.95 | $30.95 | 833,300 | — | — |
| 2007-03-28 | $31.79 | $31.79 | 622,300 | — | — |
| 2007-03-27 | $31.35 | $31.35 | 1,004,300 | — | — |
| 2007-03-26 | $32.34 | $32.34 | 511,300 | — | — |
| 2007-03-23 | $32.14 | $32.14 | 504,400 | — | — |
| 2007-03-22 | $32.05 | $32.05 | 738,500 | — | — |
| 2007-03-21 | $32.32 | $32.32 | 663,300 | — | — |
| 2007-03-20 | $32.12 | $32.12 | 480,800 | — | — |
| 2007-03-19 | $31.78 | $31.78 | 750,400 | — | — |
| 2007-03-16 | $32.00 | $32.00 | 942,000 | — | — |
| 2007-03-15 | $32.08 | $32.08 | 849,100 | — | — |
| 2007-03-14 | $31.29 | $31.29 | 868,800 | — | — |
| 2007-03-13 | $31.04 | $31.04 | 606,400 | — | — |
| 2007-03-12 | $31.78 | $31.78 | 547,100 | — | — |
| 2007-03-09 | $31.87 | $31.87 | 629,300 | — | — |
| 2007-03-08 | $31.81 | $31.81 | 738,700 | — | — |
| 2007-03-07 | $31.53 | $31.53 | 884,900 | — | — |
| 2007-03-06 | $32.09 | $32.09 | 843,600 | — | — |
| 2007-03-05 | $31.08 | $31.08 | 1,292,400 | — | — |
| 2007-03-02 | $32.81 | $32.81 | 1,437,300 | — | — |
| 2007-03-01 | $33.26 | $33.26 | 1,294,100 | — | — |
| 2007-02-28 | $34.72 | $34.72 | 1,316,900 | — | — |
| 2007-02-27 | $33.68 | $33.68 | 843,500 | — | — |
| 2007-02-26 | $35.27 | $35.27 | 542,700 | — | — |
| 2007-02-23 | $35.38 | $35.38 | 283,500 | — | — |
| 2007-02-22 | $35.62 | $35.62 | 283,800 | — | — |
| 2007-02-21 | $35.43 | $35.43 | 310,800 | — | — |
| 2007-02-20 | $35.59 | $35.59 | 521,400 | — | — |
| 2007-02-16 | $34.94 | $34.94 | 445,000 | — | — |
| 2007-02-15 | $34.67 | $34.67 | 378,500 | — | — |
| 2007-02-14 | $34.63 | $34.63 | 521,000 | — | — |
| 2007-02-13 | $34.40 | $34.40 | 388,500 | — | — |
| 2007-02-12 | $34.18 | $34.18 | 422,500 | — | — |
| 2007-02-09 | $34.53 | $34.53 | 742,400 | — | — |
| 2007-02-08 | $34.95 | $34.95 | 607,500 | — | — |
| 2007-02-07 | $34.50 | $34.50 | 383,000 | — | — |
| 2007-02-06 | $34.42 | $34.42 | 411,800 | — | — |
| 2007-02-05 | $34.38 | $34.38 | 510,900 | — | — |
| 2007-02-02 | $34.56 | $34.56 | 415,800 | — | — |
| 2007-02-01 | $34.90 | $34.90 | 376,600 | — | — |
| 2007-01-31 | $34.69 | $34.69 | 385,900 | — | — |
| 2007-01-30 | $34.73 | $34.73 | 590,200 | — | — |
| 2007-01-29 | $34.40 | $34.40 | 551,000 | — | — |
| 2007-01-26 | $34.94 | $34.94 | 473,700 | — | — |
| 2007-01-25 | $34.79 | $34.79 | 725,300 | — | — |
| 2007-01-24 | $34.65 | $34.65 | 665,200 | — | — |
| 2007-01-23 | $34.04 | $34.04 | 822,400 | — | — |
| 2007-01-22 | $33.56 | $33.56 | 672,200 | — | — |
| 2007-01-19 | $34.01 | $34.01 | 721,400 | — | — |
| 2007-01-18 | $33.50 | $33.50 | 534,800 | — | — |
| 2007-01-17 | $33.67 | $33.67 | 581,500 | — | — |
| 2007-01-16 | $33.87 | $33.87 | 537,900 | — | — |
| 2007-01-12 | $33.51 | $33.51 | 442,200 | — | — |
| 2007-01-11 | $33.50 | $33.50 | 481,200 | — | — |
| 2007-01-10 | $33.49 | $33.49 | 454,000 | — | — |
| 2007-01-09 | $33.36 | $33.36 | 423,400 | — | — |
| 2007-01-08 | $33.27 | $33.27 | 552,500 | — | — |
| 2007-01-05 | $33.26 | $33.26 | 606,900 | — | — |
| 2007-01-04 | $34.07 | $34.07 | 676,400 | — | — |
| 2007-01-03 | $33.67 | $33.67 | 889,400 | — | — |