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
- 1991-06-21 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 | $29.32 | $29.32 | 329,000 | — | — |
| 2007-12-28 | $29.22 | $29.22 | 358,600 | — | — |
| 2007-12-27 | $29.76 | $29.76 | 408,200 | — | — |
| 2007-12-26 | $29.64 | $29.64 | 257,800 | — | — |
| 2007-12-24 | $29.74 | $29.74 | 129,800 | — | — |
| 2007-12-21 | $29.33 | $29.33 | 1,045,600 | — | — |
| 2007-12-20 | $29.01 | $29.01 | 540,600 | — | — |
| 2007-12-19 | $29.32 | $29.32 | 778,800 | — | — |
| 2007-12-18 | $28.35 | $28.35 | 938,400 | — | — |
| 2007-12-17 | $29.50 | $29.50 | 417,800 | — | — |
| 2007-12-14 | $30.49 | $30.49 | 532,000 | — | — |
| 2007-12-13 | $30.51 | $30.51 | 443,600 | — | — |
| 2007-12-12 | $30.20 | $30.20 | 345,000 | — | — |
| 2007-12-11 | $29.99 | $29.99 | 510,600 | — | — |
| 2007-12-10 | $29.90 | $29.90 | 626,800 | — | — |
| 2007-12-07 | $29.60 | $29.60 | 341,000 | — | — |
| 2007-12-06 | $29.75 | $29.75 | 429,600 | — | — |
| 2007-12-05 | $29.79 | $29.79 | 549,400 | — | — |
| 2007-12-04 | $29.98 | $29.98 | 544,600 | — | — |
| 2007-12-03 | $29.88 | $29.88 | 443,000 | — | — |
| 2007-11-30 | $30.25 | $30.25 | 611,200 | — | — |
| 2007-11-29 | $30.15 | $30.15 | 365,200 | — | — |
| 2007-11-28 | $30.46 | $30.46 | 749,400 | — | — |
| 2007-11-27 | $29.82 | $29.82 | 773,000 | — | — |
| 2007-11-26 | $30.22 | $30.22 | 868,000 | — | — |
| 2007-11-23 | $30.17 | $30.17 | 308,400 | — | — |
| 2007-11-21 | $29.97 | $29.97 | 1,064,000 | — | — |
| 2007-11-20 | $31.42 | $31.42 | 469,600 | — | — |
| 2007-11-19 | $31.54 | $31.54 | 502,000 | — | — |
| 2007-11-16 | $31.88 | $31.88 | 861,600 | — | — |
| 2007-11-15 | $32.11 | $32.11 | 650,800 | — | — |
| 2007-11-14 | $31.67 | $31.67 | 351,600 | — | — |
| 2007-11-13 | $31.47 | $31.47 | 480,400 | — | — |
| 2007-11-12 | $31.24 | $31.24 | 1,102,800 | — | — |
| 2007-11-09 | $31.66 | $31.66 | 775,200 | — | — |
| 2007-11-08 | $32.07 | $32.07 | 1,288,800 | — | — |
| 2007-11-07 | $31.26 | $31.26 | 847,600 | — | — |
| 2007-11-06 | $31.15 | $31.15 | 1,179,200 | — | — |
| 2007-11-05 | $29.92 | $29.92 | 810,800 | — | — |
| 2007-11-02 | $30.65 | $30.65 | 628,400 | — | — |
| 2007-11-01 | $30.26 | $30.26 | 599,200 | — | — |
| 2007-10-31 | $30.45 | $30.45 | 780,000 | — | — |
| 2007-10-30 | $29.46 | $29.46 | 819,200 | — | — |
| 2007-10-29 | $29.12 | $29.12 | 1,016,800 | — | — |
| 2007-10-26 | $30.03 | $30.03 | 1,733,200 | — | — |
| 2007-10-25 | $28.56 | $28.56 | 549,200 | — | — |
| 2007-10-24 | $29.01 | $29.01 | 372,800 | — | — |
| 2007-10-23 | $28.67 | $28.67 | 465,200 | — | — |
| 2007-10-22 | $28.10 | $28.10 | 673,200 | — | — |
| 2007-10-19 | $28.91 | $28.91 | 368,400 | — | — |
| 2007-10-18 | $29.25 | $29.25 | 387,200 | — | — |
| 2007-10-17 | $29.26 | $29.26 | 544,000 | — | — |
| 2007-10-16 | $29.08 | $29.08 | 450,000 | — | — |
| 2007-10-15 | $29.00 | $29.00 | 652,400 | — | — |
| 2007-10-12 | $28.70 | $28.70 | 522,000 | — | — |
| 2007-10-11 | $28.31 | $28.31 | 202,000 | — | — |
| 2007-10-10 | $28.53 | $28.53 | 534,400 | — | — |
| 2007-10-09 | $28.48 | $28.48 | 1,150,400 | — | — |
| 2007-10-08 | $28.24 | $28.24 | 653,200 | — | — |
| 2007-10-05 | $28.10 | $28.10 | 385,200 | — | — |
| 2007-10-04 | $28.12 | $28.12 | 579,600 | — | — |
| 2007-10-03 | $27.60 | $27.60 | 667,200 | — | — |
| 2007-10-02 | $27.34 | $27.34 | 1,126,400 | — | — |
| 2007-10-01 | $26.86 | $26.86 | 2,352,400 | — | — |
| 2007-09-28 | $27.40 | $27.40 | 2,105,200 | — | — |
| 2007-09-27 | $27.73 | $27.73 | 2,291,600 | — | — |
| 2007-09-26 | $28.15 | $28.15 | 879,600 | — | — |
| 2007-09-25 | $28.66 | $28.66 | 294,000 | — | — |
| 2007-09-24 | $28.85 | $28.85 | 232,800 | — | — |
| 2007-09-21 | $28.87 | $28.87 | 278,800 | — | — |
| 2007-09-20 | $28.97 | $28.97 | 598,000 | — | — |
| 2007-09-19 | $28.75 | $28.75 | 710,400 | — | — |
| 2007-09-18 | $28.67 | $28.67 | 549,200 | — | — |
| 2007-09-17 | $28.47 | $28.47 | 242,000 | — | — |
| 2007-09-14 | $28.68 | $28.68 | 358,000 | — | — |
| 2007-09-13 | $28.64 | $28.64 | 352,400 | — | — |
| 2007-09-12 | $28.69 | $28.69 | 411,200 | — | — |
| 2007-09-11 | $28.80 | $28.80 | 415,600 | — | — |
| 2007-09-10 | $28.33 | $28.33 | 464,000 | — | — |
| 2007-09-07 | $28.65 | $28.65 | 665,200 | — | — |
| 2007-09-06 | $28.14 | $28.14 | 549,600 | — | — |
| 2007-09-05 | $28.31 | $28.31 | 484,000 | — | — |
| 2007-09-04 | $28.12 | $28.12 | 771,600 | — | — |
| 2007-08-31 | $27.94 | $27.94 | 465,600 | — | — |
| 2007-08-30 | $27.64 | $27.64 | 513,200 | — | — |
| 2007-08-29 | $27.89 | $27.89 | 655,600 | — | — |
| 2007-08-28 | $27.75 | $27.75 | 905,200 | — | — |
| 2007-08-27 | $27.28 | $27.28 | 812,000 | — | — |
| 2007-08-24 | $27.00 | $27.00 | 433,200 | — | — |
| 2007-08-23 | $26.88 | $26.88 | 514,400 | — | — |
| 2007-08-22 | $26.81 | $26.81 | 638,400 | — | — |
| 2007-08-21 | $26.90 | $26.90 | 695,600 | — | — |
| 2007-08-20 | $27.24 | $27.24 | 824,400 | — | — |
| 2007-08-17 | $26.31 | $26.31 | 711,600 | — | — |
| 2007-08-16 | $26.26 | $26.26 | 1,019,600 | — | — |
| 2007-08-15 | $26.50 | $26.50 | 756,800 | — | — |
| 2007-08-14 | $26.66 | $26.66 | 569,200 | — | — |
| 2007-08-13 | $26.38 | $26.38 | 1,095,600 | — | — |
| 2007-08-10 | $26.96 | $26.96 | 1,132,000 | — | — |
| 2007-08-09 | $27.29 | $27.29 | 2,077,200 | — | — |
| 2007-08-08 | $27.55 | $27.55 | 2,139,600 | — | — |
| 2007-08-07 | $27.25 | $27.25 | 1,581,200 | — | — |
| 2007-08-06 | $27.14 | $27.14 | 1,398,400 | — | — |
| 2007-08-03 | $26.66 | $26.66 | 1,903,200 | — | — |
| 2007-08-02 | $25.54 | $25.54 | 1,525,600 | — | — |
| 2007-08-01 | $25.35 | $25.35 | 937,200 | — | — |
| 2007-07-31 | $25.07 | $25.07 | 1,269,600 | — | — |
| 2007-07-30 | $24.87 | $24.87 | 805,600 | — | — |
| 2007-07-27 | $24.75 | $24.75 | 1,322,000 | — | — |
| 2007-07-26 | $24.43 | $24.43 | 554,800 | — | — |
| 2007-07-25 | $24.58 | $24.58 | 509,600 | — | — |
| 2007-07-24 | $24.50 | $24.50 | 652,400 | — | — |
| 2007-07-23 | $24.36 | $24.36 | 431,200 | — | — |
| 2007-07-20 | $24.42 | $24.42 | 870,400 | — | — |
| 2007-07-19 | $24.27 | $24.27 | 557,200 | — | — |
| 2007-07-18 | $24.13 | $24.13 | 608,400 | — | — |
| 2007-07-17 | $23.86 | $23.86 | 410,800 | — | — |
| 2007-07-16 | $23.85 | $23.85 | 306,800 | — | — |
| 2007-07-13 | $24.11 | $24.11 | 228,800 | — | — |
| 2007-07-12 | $24.02 | $24.02 | 467,600 | — | — |
| 2007-07-11 | $24.05 | $24.05 | 509,200 | — | — |
| 2007-07-10 | $23.83 | $23.83 | 562,000 | — | — |
| 2007-07-09 | $23.92 | $23.92 | 657,600 | — | — |
| 2007-07-06 | $23.80 | $23.80 | 469,600 | — | — |
| 2007-07-05 | $23.77 | $23.77 | 643,200 | — | — |
| 2007-07-03 | $23.74 | $23.74 | 261,200 | — | — |
| 2007-07-02 | $23.69 | $23.69 | 642,800 | — | — |
| 2007-06-29 | $23.66 | $23.66 | 1,148,400 | — | — |
| 2007-06-28 | $23.99 | $23.99 | 1,559,200 | — | — |
| 2007-06-27 | $23.65 | $23.65 | 1,197,200 | — | — |
| 2007-06-26 | $22.70 | $22.70 | 1,176,400 | — | — |
| 2007-06-25 | $22.70 | $22.69 | 966,000 | — | — |
| 2007-06-22 | $22.72 | $22.72 | 1,024,800 | — | — |
| 2007-06-21 | $22.79 | $22.79 | 746,400 | — | — |
| 2007-06-20 | $22.65 | $22.65 | 1,342,000 | — | — |
| 2007-06-19 | $22.18 | $22.18 | 726,400 | — | — |
| 2007-06-18 | $21.95 | $21.95 | 417,600 | — | — |
| 2007-06-15 | $22.10 | $22.10 | 608,400 | — | — |
| 2007-06-14 | $21.95 | $21.95 | 518,400 | — | — |
| 2007-06-13 | $21.68 | $21.68 | 481,200 | — | — |
| 2007-06-12 | $21.48 | $21.48 | 574,400 | — | — |
| 2007-06-11 | $21.64 | $21.64 | 594,000 | — | — |
| 2007-06-08 | $21.75 | $21.75 | 600,800 | — | — |
| 2007-06-07 | $21.75 | $21.75 | 930,400 | — | — |
| 2007-06-06 | $22.15 | $22.15 | 569,200 | — | — |
| 2007-06-05 | $22.27 | $22.27 | 573,600 | — | — |
| 2007-06-04 | $22.50 | $22.50 | 669,200 | — | — |
| 2007-06-01 | $22.23 | $22.23 | 391,600 | — | — |
| 2007-05-31 | $22.07 | $22.07 | 520,800 | — | — |
| 2007-05-30 | $22.04 | $22.04 | 564,800 | — | — |
| 2007-05-29 | $22.08 | $22.08 | 311,200 | — | — |
| 2007-05-25 | $21.93 | $21.93 | 377,600 | — | — |
| 2007-05-24 | $21.90 | $21.90 | 474,000 | — | — |
| 2007-05-23 | $22.24 | $22.24 | 557,200 | — | — |
| 2007-05-22 | $22.23 | $22.23 | 506,000 | — | — |
| 2007-05-21 | $22.00 | $22.00 | 482,800 | — | — |
| 2007-05-18 | $21.91 | $21.91 | 478,800 | — | — |
| 2007-05-17 | $21.72 | $21.72 | 822,400 | — | — |
| 2007-05-16 | $22.00 | $22.00 | 392,400 | — | — |
| 2007-05-15 | $21.82 | $21.82 | 492,800 | — | — |
| 2007-05-14 | $22.11 | $22.11 | 290,400 | — | — |
| 2007-05-11 | $22.21 | $22.21 | 445,600 | — | — |
| 2007-05-10 | $21.99 | $21.99 | 447,600 | — | — |
| 2007-05-09 | $22.27 | $22.27 | 379,200 | — | — |
| 2007-05-08 | $22.27 | $22.27 | 489,600 | — | — |
| 2007-05-07 | $22.34 | $22.34 | 553,200 | — | — |
| 2007-05-04 | $22.40 | $22.40 | 514,400 | — | — |
| 2007-05-03 | $22.42 | $22.42 | 567,600 | — | — |
| 2007-05-02 | $22.65 | $22.65 | 847,200 | — | — |
| 2007-05-01 | $22.42 | $22.42 | 873,600 | — | — |
| 2007-04-30 | $22.54 | $22.54 | 1,202,800 | — | — |
| 2007-04-27 | $22.92 | $22.92 | 2,166,400 | — | — |
| 2007-04-26 | $22.25 | $22.25 | 978,800 | — | — |
| 2007-04-25 | $22.23 | $22.23 | 592,400 | — | — |
| 2007-04-24 | $22.03 | $22.03 | 996,400 | — | — |
| 2007-04-23 | $22.03 | $22.03 | 804,400 | — | — |
| 2007-04-20 | $21.81 | $21.81 | 458,800 | — | — |
| 2007-04-19 | $21.75 | $21.75 | 261,200 | — | — |
| 2007-04-18 | $21.74 | $21.74 | 326,000 | — | — |
| 2007-04-17 | $21.91 | $21.91 | 392,800 | — | — |
| 2007-04-16 | $21.92 | $21.92 | 431,600 | — | — |
| 2007-04-13 | $21.90 | $21.90 | 325,200 | — | — |
| 2007-04-12 | $21.87 | $21.87 | 302,000 | — | — |
| 2007-04-11 | $21.75 | $21.75 | 303,200 | — | — |
| 2007-04-10 | $21.97 | $21.97 | 300,400 | — | — |
| 2007-04-09 | $21.98 | $21.98 | 216,000 | — | — |
| 2007-04-05 | $22.00 | $22.00 | 374,800 | — | — |
| 2007-04-04 | $21.96 | $21.96 | 354,800 | — | — |
| 2007-04-03 | $22.01 | $22.01 | 505,200 | — | — |
| 2007-04-02 | $21.96 | $21.96 | 782,000 | — | — |
| 2007-03-30 | $21.91 | $21.91 | 861,600 | — | — |
| 2007-03-29 | $21.63 | $21.63 | 491,200 | — | — |
| 2007-03-28 | $21.55 | $21.55 | 549,200 | — | — |
| 2007-03-27 | $21.66 | $21.66 | 244,000 | — | — |
| 2007-03-26 | $21.75 | $21.75 | 344,000 | — | — |
| 2007-03-23 | $21.83 | $21.83 | 524,000 | — | — |
| 2007-03-22 | $21.63 | $21.63 | 434,000 | — | — |
| 2007-03-21 | $21.50 | $21.50 | 591,200 | — | — |
| 2007-03-20 | $21.50 | $21.50 | 372,800 | — | — |
| 2007-03-19 | $21.70 | $21.70 | 229,200 | — | — |
| 2007-03-16 | $21.50 | $21.50 | 398,800 | — | — |
| 2007-03-15 | $21.44 | $21.44 | 415,600 | — | — |
| 2007-03-14 | $21.31 | $21.31 | 558,400 | — | — |
| 2007-03-13 | $21.27 | $21.27 | 667,200 | — | — |
| 2007-03-12 | $21.58 | $21.58 | 825,600 | — | — |
| 2007-03-09 | $21.63 | $21.63 | 668,800 | — | — |
| 2007-03-08 | $21.54 | $21.54 | 534,800 | — | — |
| 2007-03-07 | $21.29 | $21.29 | 744,000 | — | — |
| 2007-03-06 | $21.21 | $21.21 | 1,310,000 | — | — |
| 2007-03-05 | $21.25 | $21.25 | 528,000 | — | — |
| 2007-03-02 | $21.29 | $21.29 | 425,200 | — | — |
| 2007-03-01 | $21.49 | $21.49 | 627,600 | — | — |
| 2007-02-28 | $21.55 | $21.55 | 840,400 | — | — |
| 2007-02-27 | $21.30 | $21.30 | 1,174,800 | — | — |
| 2007-02-26 | $21.78 | $21.78 | 852,000 | — | — |
| 2007-02-23 | $21.78 | $21.78 | 480,400 | — | — |
| 2007-02-22 | $21.85 | $21.85 | 760,800 | — | — |
| 2007-02-21 | $21.66 | $21.66 | 525,200 | — | — |
| 2007-02-20 | $21.45 | $21.45 | 854,000 | — | — |
| 2007-02-16 | $21.40 | $21.40 | 1,208,400 | — | — |
| 2007-02-15 | $21.07 | $21.07 | 680,800 | — | — |
| 2007-02-14 | $20.97 | $20.97 | 624,400 | — | — |
| 2007-02-13 | $20.89 | $20.89 | 1,025,200 | — | — |
| 2007-02-12 | $20.90 | $20.90 | 732,400 | — | — |
| 2007-02-09 | $21.12 | $21.12 | 299,600 | — | — |
| 2007-02-08 | $21.17 | $21.17 | 264,000 | — | — |
| 2007-02-07 | $21.24 | $21.24 | 641,600 | — | — |
| 2007-02-06 | $21.21 | $21.21 | 486,800 | — | — |
| 2007-02-05 | $21.31 | $21.31 | 537,200 | — | — |
| 2007-02-02 | $21.60 | $21.60 | 476,000 | — | — |
| 2007-02-01 | $21.70 | $21.70 | 940,400 | — | — |
| 2007-01-31 | $21.45 | $21.45 | 744,400 | — | — |
| 2007-01-30 | $21.04 | $21.04 | 1,101,200 | — | — |
| 2007-01-29 | $20.86 | $20.86 | 2,116,000 | — | — |
| 2007-01-26 | $22.04 | $22.04 | 1,500,800 | — | — |
| 2007-01-25 | $21.21 | $21.21 | 572,000 | — | — |
| 2007-01-24 | $21.35 | $21.35 | 344,400 | — | — |
| 2007-01-23 | $21.21 | $21.21 | 534,000 | — | — |
| 2007-01-22 | $21.14 | $21.14 | 609,600 | — | — |
| 2007-01-19 | $21.01 | $21.01 | 608,800 | — | — |
| 2007-01-18 | $20.91 | $20.91 | 577,600 | — | — |
| 2007-01-17 | $20.91 | $20.91 | 1,066,000 | — | — |
| 2007-01-16 | $20.92 | $20.92 | 576,400 | — | — |
| 2007-01-12 | $20.82 | $20.82 | 580,800 | — | — |
| 2007-01-11 | $20.78 | $20.78 | 719,600 | — | — |
| 2007-01-10 | $20.28 | $20.28 | 567,200 | — | — |
| 2007-01-09 | $20.41 | $20.41 | 1,306,800 | — | — |
| 2007-01-08 | $20.43 | $20.43 | 921,600 | — | — |
| 2007-01-05 | $20.25 | $20.25 | 1,828,000 | — | — |
| 2007-01-04 | $19.84 | $19.84 | 823,600 | — | — |
| 2007-01-03 | $19.55 | $19.55 | 1,590,400 | — | — |