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
- 1986-05-14 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 | $27.22 | $41.68 | 44,300 | — | — |
| 2007-12-28 | $26.86 | $41.13 | 38,200 | — | — |
| 2007-12-27 | $27.23 | $41.69 | 42,900 | — | — |
| 2007-12-26 | $28.93 | $44.30 | 48,800 | — | — |
| 2007-12-24 | $29.33 | $44.91 | 33,800 | — | — |
| 2007-12-21 | $28.90 | $44.25 | 163,800 | — | — |
| 2007-12-20 | $27.59 | $42.24 | 74,400 | — | — |
| 2007-12-19 | $27.73 | $42.20 | 69,900 | — | — |
| 2007-12-18 | $28.62 | $43.55 | 78,000 | — | — |
| 2007-12-17 | $26.94 | $41.00 | 63,000 | — | — |
| 2007-12-14 | $27.57 | $41.96 | 72,700 | — | — |
| 2007-12-13 | $28.45 | $43.29 | 49,800 | — | — |
| 2007-12-12 | $28.33 | $43.11 | 76,000 | — | — |
| 2007-12-11 | $27.60 | $42.00 | 78,400 | — | — |
| 2007-12-10 | $29.60 | $45.04 | 40,700 | — | — |
| 2007-12-07 | $30.06 | $45.74 | 67,300 | — | — |
| 2007-12-06 | $30.16 | $45.90 | 53,100 | — | — |
| 2007-12-05 | $28.98 | $44.10 | 71,900 | — | — |
| 2007-12-04 | $27.83 | $42.35 | 72,800 | — | — |
| 2007-12-03 | $27.81 | $42.32 | 52,100 | — | — |
| 2007-11-30 | $28.94 | $44.04 | 107,000 | — | — |
| 2007-11-29 | $28.39 | $43.20 | 85,900 | — | — |
| 2007-11-28 | $28.78 | $43.80 | 100,600 | — | — |
| 2007-11-27 | $27.38 | $41.67 | 80,500 | — | — |
| 2007-11-26 | $27.23 | $41.44 | 40,900 | — | — |
| 2007-11-23 | $28.78 | $43.80 | 18,300 | — | — |
| 2007-11-21 | $28.04 | $42.67 | 49,900 | — | — |
| 2007-11-20 | $28.49 | $43.36 | 85,400 | — | — |
| 2007-11-19 | $27.84 | $42.37 | 60,700 | — | — |
| 2007-11-16 | $28.63 | $43.57 | 58,700 | — | — |
| 2007-11-15 | $28.65 | $43.60 | 45,900 | — | — |
| 2007-11-14 | $29.00 | $44.13 | 85,700 | — | — |
| 2007-11-13 | $29.74 | $45.26 | 96,400 | — | — |
| 2007-11-12 | $29.19 | $44.42 | 72,800 | — | — |
| 2007-11-09 | $28.69 | $43.66 | 108,100 | — | — |
| 2007-11-08 | $28.80 | $43.83 | 62,600 | — | — |
| 2007-11-07 | $27.31 | $41.56 | 58,800 | — | — |
| 2007-11-06 | $28.92 | $44.01 | 45,400 | — | — |
| 2007-11-05 | $28.18 | $42.88 | 71,700 | — | — |
| 2007-11-02 | $28.14 | $42.82 | 53,700 | — | — |
| 2007-11-01 | $28.05 | $42.69 | 99,000 | — | — |
| 2007-10-31 | $29.58 | $45.01 | 55,600 | — | — |
| 2007-10-30 | $29.45 | $44.82 | 40,900 | — | — |
| 2007-10-29 | $29.35 | $44.66 | 31,800 | — | — |
| 2007-10-26 | $30.08 | $45.77 | 52,600 | — | — |
| 2007-10-25 | $29.17 | $44.39 | 47,200 | — | — |
| 2007-10-24 | $29.15 | $44.36 | 47,100 | — | — |
| 2007-10-23 | $29.83 | $45.39 | 73,300 | — | — |
| 2007-10-22 | $29.64 | $45.11 | 52,800 | — | — |
| 2007-10-19 | $29.24 | $44.50 | 82,500 | — | — |
| 2007-10-18 | $30.39 | $46.25 | 57,300 | — | — |
| 2007-10-17 | $30.53 | $46.46 | 57,600 | — | — |
| 2007-10-16 | $30.33 | $46.16 | 80,200 | — | — |
| 2007-10-15 | $30.21 | $45.97 | 88,100 | — | — |
| 2007-10-12 | $30.23 | $46.00 | 136,700 | — | — |
| 2007-10-11 | $30.25 | $46.03 | 45,400 | — | — |
| 2007-10-10 | $31.17 | $47.43 | 23,400 | — | — |
| 2007-10-09 | $31.07 | $47.28 | 29,600 | — | — |
| 2007-10-08 | $31.12 | $47.36 | 57,900 | — | — |
| 2007-10-05 | $31.12 | $47.36 | 52,300 | — | — |
| 2007-10-04 | $30.06 | $45.74 | 63,500 | — | — |
| 2007-10-03 | $30.24 | $46.02 | 37,500 | — | — |
| 2007-10-02 | $30.67 | $46.67 | 46,600 | — | — |
| 2007-10-01 | $30.98 | $47.14 | 70,400 | — | — |
| 2007-09-28 | $29.70 | $45.20 | 55,500 | — | — |
| 2007-09-27 | $30.29 | $46.09 | 49,100 | — | — |
| 2007-09-26 | $29.76 | $45.29 | 36,700 | — | — |
| 2007-09-25 | $29.39 | $44.72 | 903,100 | — | — |
| 2007-09-24 | $30.20 | $45.96 | 76,300 | — | — |
| 2007-09-21 | $31.30 | $47.63 | 82,700 | — | — |
| 2007-09-20 | $31.08 | $47.04 | 53,600 | — | — |
| 2007-09-19 | $31.15 | $47.14 | 68,500 | — | — |
| 2007-09-18 | $29.81 | $45.12 | 68,900 | — | — |
| 2007-09-17 | $28.20 | $42.68 | 15,300 | — | — |
| 2007-09-14 | $28.65 | $43.36 | 27,100 | — | — |
| 2007-09-13 | $28.66 | $43.38 | 26,100 | — | — |
| 2007-09-12 | $28.36 | $42.92 | 14,700 | — | — |
| 2007-09-11 | $28.92 | $43.77 | 16,300 | — | — |
| 2007-09-10 | $28.49 | $43.12 | 20,100 | — | — |
| 2007-09-07 | $28.95 | $43.81 | 29,400 | — | — |
| 2007-09-06 | $29.34 | $44.40 | 15,900 | — | — |
| 2007-09-05 | $29.12 | $44.07 | 42,800 | — | — |
| 2007-09-04 | $30.15 | $45.63 | 29,800 | — | — |
| 2007-08-31 | $29.45 | $44.57 | 57,200 | — | — |
| 2007-08-30 | $28.25 | $42.75 | 22,700 | — | — |
| 2007-08-29 | $28.85 | $43.66 | 32,800 | — | — |
| 2007-08-28 | $27.86 | $42.16 | 36,000 | — | — |
| 2007-08-27 | $29.36 | $44.43 | 17,600 | — | — |
| 2007-08-24 | $30.22 | $45.74 | 17,500 | — | — |
| 2007-08-23 | $29.60 | $44.80 | 16,800 | — | — |
| 2007-08-22 | $30.38 | $45.98 | 36,200 | — | — |
| 2007-08-21 | $30.11 | $45.57 | 45,400 | — | — |
| 2007-08-20 | $30.10 | $45.55 | 45,600 | — | — |
| 2007-08-17 | $30.57 | $46.27 | 120,200 | — | — |
| 2007-08-16 | $29.75 | $45.02 | 100,000 | — | — |
| 2007-08-15 | $27.30 | $41.32 | 38,100 | — | — |
| 2007-08-14 | $27.55 | $41.70 | 51,900 | — | — |
| 2007-08-13 | $28.13 | $42.57 | 38,200 | — | — |
| 2007-08-10 | $29.20 | $44.19 | 78,500 | — | — |
| 2007-08-09 | $28.84 | $43.65 | 78,000 | — | — |
| 2007-08-08 | $29.21 | $44.21 | 132,600 | — | — |
| 2007-08-07 | $26.95 | $40.79 | 92,300 | — | — |
| 2007-08-06 | $27.11 | $41.03 | 147,900 | — | — |
| 2007-08-03 | $26.73 | $40.45 | 118,300 | — | — |
| 2007-08-02 | $27.66 | $41.86 | 63,400 | — | — |
| 2007-08-01 | $27.37 | $41.42 | 141,200 | — | — |
| 2007-07-31 | $27.09 | $41.00 | 105,900 | — | — |
| 2007-07-30 | $27.61 | $41.79 | 95,700 | — | — |
| 2007-07-27 | $26.80 | $40.56 | 97,700 | — | — |
| 2007-07-26 | $26.60 | $40.26 | 94,700 | — | — |
| 2007-07-25 | $26.99 | $40.85 | 148,600 | — | — |
| 2007-07-24 | $27.58 | $41.74 | 130,400 | — | — |
| 2007-07-23 | $28.48 | $43.10 | 63,500 | — | — |
| 2007-07-20 | $28.36 | $42.92 | 107,300 | — | — |
| 2007-07-19 | $29.26 | $44.28 | 40,800 | — | — |
| 2007-07-18 | $29.29 | $44.33 | 94,000 | — | — |
| 2007-07-17 | $30.06 | $45.49 | 31,300 | — | — |
| 2007-07-16 | $30.19 | $45.69 | 38,700 | — | — |
| 2007-07-13 | $30.53 | $46.21 | 40,300 | — | — |
| 2007-07-12 | $30.60 | $46.31 | 106,100 | — | — |
| 2007-07-11 | $29.18 | $44.16 | 52,100 | — | — |
| 2007-07-10 | $28.92 | $43.77 | 94,700 | — | — |
| 2007-07-09 | $30.14 | $45.62 | 26,600 | — | — |
| 2007-07-06 | $30.62 | $46.34 | 44,600 | — | — |
| 2007-07-05 | $30.12 | $45.58 | 29,800 | — | — |
| 2007-07-03 | $29.86 | $45.19 | 30,600 | — | — |
| 2007-07-02 | $30.12 | $45.58 | 27,900 | — | — |
| 2007-06-29 | $29.54 | $44.71 | 45,600 | — | — |
| 2007-06-28 | $30.00 | $45.40 | 82,000 | — | — |
| 2007-06-27 | $30.56 | $46.25 | 53,200 | — | — |
| 2007-06-26 | $29.64 | $44.86 | 1,061,000 | — | — |
| 2007-06-25 | $28.78 | $43.56 | 94,900 | — | — |
| 2007-06-22 | $29.46 | $44.59 | 224,900 | — | — |
| 2007-06-21 | $30.09 | $45.28 | 93,300 | — | — |
| 2007-06-20 | $30.28 | $45.57 | 52,200 | — | — |
| 2007-06-19 | $30.53 | $45.94 | 34,200 | — | — |
| 2007-06-18 | $30.37 | $45.70 | 51,500 | — | — |
| 2007-06-15 | $30.92 | $46.53 | 90,000 | — | — |
| 2007-06-14 | $30.01 | $45.16 | 26,300 | — | — |
| 2007-06-13 | $30.07 | $45.25 | 30,900 | — | — |
| 2007-06-12 | $29.62 | $44.57 | 56,300 | — | — |
| 2007-06-11 | $29.61 | $44.56 | 32,900 | — | — |
| 2007-06-08 | $29.72 | $44.73 | 28,900 | — | — |
| 2007-06-07 | $29.25 | $44.02 | 43,200 | — | — |
| 2007-06-06 | $29.47 | $44.35 | 67,600 | — | — |
| 2007-06-05 | $29.23 | $43.99 | 53,000 | — | — |
| 2007-06-04 | $29.74 | $44.76 | 21,500 | — | — |
| 2007-06-01 | $29.73 | $44.74 | 49,000 | — | — |
| 2007-05-31 | $29.63 | $44.59 | 138,500 | — | — |
| 2007-05-30 | $29.44 | $44.30 | 50,100 | — | — |
| 2007-05-29 | $29.54 | $44.45 | 35,000 | — | — |
| 2007-05-25 | $29.25 | $44.02 | 31,200 | — | — |
| 2007-05-24 | $28.75 | $43.27 | 70,100 | — | — |
| 2007-05-23 | $29.31 | $44.11 | 29,400 | — | — |
| 2007-05-22 | $29.56 | $44.48 | 21,800 | — | — |
| 2007-05-21 | $29.41 | $44.26 | 55,100 | — | — |
| 2007-05-18 | $28.94 | $43.55 | 38,400 | — | — |
| 2007-05-17 | $28.90 | $43.49 | 71,400 | — | — |
| 2007-05-16 | $29.65 | $44.62 | 90,100 | — | — |
| 2007-05-15 | $29.61 | $44.56 | 45,400 | — | — |
| 2007-05-14 | $30.43 | $45.79 | 50,000 | — | — |
| 2007-05-11 | $30.54 | $45.96 | 93,500 | — | — |
| 2007-05-10 | $29.84 | $44.91 | 52,900 | — | — |
| 2007-05-09 | $31.22 | $46.98 | 48,200 | — | — |
| 2007-05-08 | $30.77 | $46.31 | 27,700 | — | — |
| 2007-05-07 | $30.99 | $46.64 | 20,600 | — | — |
| 2007-05-04 | $31.08 | $46.77 | 37,300 | — | — |
| 2007-05-03 | $31.06 | $46.74 | 35,600 | — | — |
| 2007-05-02 | $31.22 | $46.98 | 26,100 | — | — |
| 2007-05-01 | $30.32 | $45.63 | 27,500 | — | — |
| 2007-04-30 | $29.70 | $44.70 | 42,600 | — | — |
| 2007-04-27 | $30.76 | $46.29 | 20,700 | — | — |
| 2007-04-26 | $31.25 | $47.03 | 34,400 | — | — |
| 2007-04-25 | $31.17 | $46.91 | 27,500 | — | — |
| 2007-04-24 | $31.07 | $46.76 | 36,200 | — | — |
| 2007-04-23 | $31.21 | $46.97 | 24,000 | — | — |
| 2007-04-20 | $31.49 | $47.39 | 50,700 | — | — |
| 2007-04-19 | $31.19 | $46.94 | 50,400 | — | — |
| 2007-04-18 | $31.16 | $46.89 | 58,300 | — | — |
| 2007-04-17 | $31.58 | $47.52 | 37,000 | — | — |
| 2007-04-16 | $31.90 | $48.01 | 89,700 | — | — |
| 2007-04-13 | $31.39 | $47.24 | 78,000 | — | — |
| 2007-04-12 | $31.49 | $47.39 | 145,200 | — | — |
| 2007-04-11 | $32.42 | $48.79 | 70,000 | — | — |
| 2007-04-10 | $32.27 | $48.56 | 20,500 | — | — |
| 2007-04-09 | $32.03 | $48.20 | 50,800 | — | — |
| 2007-04-05 | $31.97 | $48.11 | 35,200 | — | — |
| 2007-04-04 | $32.14 | $48.37 | 28,300 | — | — |
| 2007-04-03 | $32.95 | $49.59 | 46,400 | — | — |
| 2007-04-02 | $32.58 | $49.03 | 24,300 | — | — |
| 2007-03-30 | $32.94 | $49.57 | 66,200 | — | — |
| 2007-03-29 | $32.98 | $49.63 | 53,700 | — | — |
| 2007-03-28 | $32.48 | $48.88 | 24,000 | — | — |
| 2007-03-27 | $32.95 | $49.59 | 92,900 | — | — |
| 2007-03-26 | $33.11 | $49.83 | 17,700 | — | — |
| 2007-03-23 | $33.13 | $49.86 | 82,900 | — | — |
| 2007-03-22 | $32.97 | $49.62 | 132,200 | — | — |
| 2007-03-21 | $32.69 | $48.94 | 127,900 | — | — |
| 2007-03-20 | $32.52 | $48.68 | 17,300 | — | — |
| 2007-03-19 | $32.02 | $47.94 | 41,000 | — | — |
| 2007-03-16 | $31.19 | $46.69 | 151,600 | — | — |
| 2007-03-15 | $31.14 | $46.62 | 49,100 | — | — |
| 2007-03-14 | $30.63 | $45.86 | 36,000 | — | — |
| 2007-03-13 | $30.09 | $45.05 | 64,700 | — | — |
| 2007-03-12 | $31.15 | $46.63 | 16,700 | — | — |
| 2007-03-09 | $31.14 | $46.62 | 19,500 | — | — |
| 2007-03-08 | $30.97 | $46.36 | 34,800 | — | — |
| 2007-03-07 | $30.78 | $46.08 | 58,700 | — | — |
| 2007-03-06 | $31.54 | $47.22 | 64,100 | — | — |
| 2007-03-05 | $30.22 | $45.24 | 84,900 | — | — |
| 2007-03-02 | $30.63 | $45.86 | 56,600 | — | — |
| 2007-03-01 | $31.19 | $46.69 | 44,900 | — | — |
| 2007-02-28 | $31.11 | $46.57 | 52,500 | — | — |
| 2007-02-27 | $31.38 | $46.98 | 75,900 | — | — |
| 2007-02-26 | $32.86 | $49.19 | 47,200 | — | — |
| 2007-02-23 | $33.05 | $49.48 | 26,500 | — | — |
| 2007-02-22 | $33.45 | $50.08 | 56,700 | — | — |
| 2007-02-21 | $33.72 | $50.48 | 33,100 | — | — |
| 2007-02-20 | $33.64 | $50.36 | 45,600 | — | — |
| 2007-02-16 | $33.14 | $49.61 | 35,500 | — | — |
| 2007-02-15 | $33.00 | $49.40 | 35,500 | — | — |
| 2007-02-14 | $33.04 | $49.46 | 50,700 | — | — |
| 2007-02-13 | $33.25 | $49.78 | 44,200 | — | — |
| 2007-02-12 | $33.01 | $49.42 | 55,300 | — | — |
| 2007-02-09 | $32.78 | $49.07 | 49,100 | — | — |
| 2007-02-08 | $32.90 | $49.25 | 36,600 | — | — |
| 2007-02-07 | $32.59 | $48.79 | 33,400 | — | — |
| 2007-02-06 | $32.38 | $48.47 | 43,300 | — | — |
| 2007-02-05 | $32.24 | $48.27 | 46,700 | — | — |
| 2007-02-02 | $32.52 | $48.68 | 34,300 | — | — |
| 2007-02-01 | $32.30 | $48.36 | 65,800 | — | — |
| 2007-01-31 | $32.16 | $48.15 | 63,000 | — | — |
| 2007-01-30 | $32.27 | $48.31 | 43,600 | — | — |
| 2007-01-29 | $32.12 | $48.09 | 63,000 | — | — |
| 2007-01-26 | $32.05 | $47.98 | 112,300 | — | — |
| 2007-01-25 | $31.89 | $47.74 | 89,900 | — | — |
| 2007-01-24 | $31.99 | $47.89 | 176,200 | — | — |
| 2007-01-23 | $32.54 | $48.71 | 149,100 | — | — |
| 2007-01-22 | $32.81 | $49.12 | 473,400 | — | — |
| 2007-01-19 | $34.15 | $51.12 | 212,000 | — | — |
| 2007-01-18 | $34.86 | $52.19 | 70,200 | — | — |
| 2007-01-17 | $34.87 | $52.20 | 30,000 | — | — |
| 2007-01-16 | $35.18 | $52.67 | 47,600 | — | — |
| 2007-01-12 | $35.73 | $53.49 | 30,400 | — | — |
| 2007-01-11 | $35.77 | $53.55 | 107,700 | — | — |
| 2007-01-10 | $35.38 | $52.97 | 67,800 | — | — |
| 2007-01-09 | $35.24 | $52.76 | 51,200 | — | — |
| 2007-01-08 | $35.16 | $52.64 | 62,900 | — | — |
| 2007-01-05 | $35.10 | $52.55 | 84,200 | — | — |
| 2007-01-04 | $35.97 | $53.85 | 126,100 | — | — |
| 2007-01-03 | $36.01 | $53.91 | 59,900 | — | — |