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
- 1985-11-20 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 | $24.34 | $30.36 | 451,600 | — | — |
| 2007-12-28 | $24.92 | $31.08 | 436,900 | — | — |
| 2007-12-27 | $24.73 | $30.84 | 381,700 | — | — |
| 2007-12-26 | $25.31 | $31.57 | 323,500 | — | — |
| 2007-12-24 | $25.41 | $31.69 | 243,700 | — | — |
| 2007-12-21 | $24.90 | $31.06 | 2,088,000 | — | — |
| 2007-12-20 | $25.00 | $31.18 | 581,500 | — | — |
| 2007-12-19 | $25.00 | $31.18 | 461,400 | — | — |
| 2007-12-18 | $25.08 | $31.28 | 944,200 | — | — |
| 2007-12-17 | $25.24 | $31.48 | 419,900 | — | — |
| 2007-12-14 | $25.67 | $32.02 | 450,800 | — | — |
| 2007-12-13 | $26.07 | $32.51 | 537,500 | — | — |
| 2007-12-12 | $26.28 | $32.78 | 493,000 | — | — |
| 2007-12-11 | $26.09 | $32.54 | 670,900 | — | — |
| 2007-12-10 | $27.03 | $33.71 | 426,600 | — | — |
| 2007-12-07 | $26.72 | $33.33 | 449,400 | — | — |
| 2007-12-06 | $27.25 | $33.99 | 439,200 | — | — |
| 2007-12-05 | $26.66 | $33.25 | 666,300 | — | — |
| 2007-12-04 | $26.10 | $32.55 | 595,200 | — | — |
| 2007-12-03 | $26.40 | $32.93 | 536,200 | — | — |
| 2007-11-30 | $26.76 | $33.38 | 562,800 | — | — |
| 2007-11-29 | $26.96 | $33.62 | 447,300 | — | — |
| 2007-11-28 | $27.12 | $33.82 | 645,100 | — | — |
| 2007-11-27 | $26.34 | $32.85 | 951,900 | — | — |
| 2007-11-26 | $25.40 | $31.68 | 484,200 | — | — |
| 2007-11-23 | $26.16 | $32.63 | 161,200 | — | — |
| 2007-11-21 | $25.77 | $32.14 | 531,300 | — | — |
| 2007-11-20 | $25.81 | $32.19 | 981,900 | — | — |
| 2007-11-19 | $25.95 | $32.37 | 706,700 | — | — |
| 2007-11-16 | $26.50 | $33.05 | 694,600 | — | — |
| 2007-11-15 | $26.23 | $32.71 | 1,060,000 | — | — |
| 2007-11-14 | $26.58 | $33.15 | 375,300 | — | — |
| 2007-11-13 | $26.90 | $33.55 | 569,000 | — | — |
| 2007-11-12 | $26.76 | $33.38 | 625,800 | — | — |
| 2007-11-09 | $27.02 | $33.70 | 840,200 | — | — |
| 2007-11-08 | $27.33 | $34.01 | 1,687,600 | — | — |
| 2007-11-07 | $27.63 | $34.38 | 644,000 | — | — |
| 2007-11-06 | $28.70 | $35.71 | 400,400 | — | — |
| 2007-11-05 | $28.52 | $35.49 | 466,600 | — | — |
| 2007-11-02 | $28.52 | $35.49 | 436,100 | — | — |
| 2007-11-01 | $28.32 | $35.24 | 999,100 | — | — |
| 2007-10-31 | $29.22 | $36.36 | 1,167,000 | — | — |
| 2007-10-30 | $28.03 | $34.88 | 988,900 | — | — |
| 2007-10-29 | $28.53 | $35.50 | 737,400 | — | — |
| 2007-10-26 | $28.33 | $35.25 | 850,100 | — | — |
| 2007-10-25 | $28.01 | $34.85 | 658,400 | — | — |
| 2007-10-24 | $27.48 | $34.19 | 701,300 | — | — |
| 2007-10-23 | $27.67 | $34.43 | 1,012,200 | — | — |
| 2007-10-22 | $27.33 | $34.01 | 483,800 | — | — |
| 2007-10-19 | $26.46 | $32.92 | 535,300 | — | — |
| 2007-10-18 | $27.30 | $33.97 | 459,400 | — | — |
| 2007-10-17 | $27.66 | $34.42 | 535,000 | — | — |
| 2007-10-16 | $27.80 | $34.59 | 339,800 | — | — |
| 2007-10-15 | $28.14 | $35.01 | 505,500 | — | — |
| 2007-10-12 | $28.39 | $35.32 | 438,200 | — | — |
| 2007-10-11 | $28.36 | $35.29 | 843,500 | — | — |
| 2007-10-10 | $28.24 | $35.14 | 779,300 | — | — |
| 2007-10-09 | $27.81 | $34.60 | 657,100 | — | — |
| 2007-10-08 | $27.11 | $33.73 | 228,300 | — | — |
| 2007-10-05 | $27.21 | $33.86 | 497,000 | — | — |
| 2007-10-04 | $26.66 | $33.17 | 602,800 | — | — |
| 2007-10-03 | $26.50 | $32.97 | 503,800 | — | — |
| 2007-10-02 | $26.32 | $32.75 | 550,800 | — | — |
| 2007-10-01 | $26.37 | $32.81 | 607,500 | — | — |
| 2007-09-28 | $25.86 | $32.18 | 336,500 | — | — |
| 2007-09-27 | $26.28 | $32.70 | 456,500 | — | — |
| 2007-09-26 | $25.79 | $32.09 | 1,433,700 | — | — |
| 2007-09-25 | $25.93 | $32.26 | 814,400 | — | — |
| 2007-09-24 | $25.77 | $32.06 | 781,600 | — | — |
| 2007-09-21 | $26.34 | $32.77 | 1,341,400 | — | — |
| 2007-09-20 | $26.44 | $32.90 | 691,200 | — | — |
| 2007-09-19 | $26.85 | $33.41 | 965,700 | — | — |
| 2007-09-18 | $27.35 | $34.03 | 675,900 | — | — |
| 2007-09-17 | $26.55 | $33.03 | 866,200 | — | — |
| 2007-09-14 | $26.57 | $33.06 | 746,200 | — | — |
| 2007-09-13 | $27.14 | $33.77 | 1,103,200 | — | — |
| 2007-09-12 | $26.92 | $33.50 | 1,050,700 | — | — |
| 2007-09-11 | $26.08 | $32.45 | 1,301,800 | — | — |
| 2007-09-10 | $25.70 | $31.98 | 886,200 | — | — |
| 2007-09-07 | $25.87 | $32.19 | 451,900 | — | — |
| 2007-09-06 | $26.44 | $32.90 | 459,300 | — | — |
| 2007-09-05 | $25.98 | $32.33 | 495,900 | — | — |
| 2007-09-04 | $26.45 | $32.83 | 346,800 | — | — |
| 2007-08-31 | $26.24 | $32.57 | 379,300 | — | — |
| 2007-08-30 | $25.82 | $32.05 | 464,700 | — | — |
| 2007-08-29 | $25.78 | $32.00 | 506,300 | — | — |
| 2007-08-28 | $25.40 | $31.53 | 757,100 | — | — |
| 2007-08-27 | $25.94 | $32.20 | 518,600 | — | — |
| 2007-08-24 | $26.65 | $33.08 | 435,600 | — | — |
| 2007-08-23 | $26.43 | $32.80 | 483,000 | — | — |
| 2007-08-22 | $26.64 | $33.07 | 888,400 | — | — |
| 2007-08-21 | $25.77 | $31.99 | 725,300 | — | — |
| 2007-08-20 | $25.96 | $32.22 | 449,900 | — | — |
| 2007-08-17 | $26.15 | $32.46 | 992,300 | — | — |
| 2007-08-16 | $25.16 | $31.23 | 881,300 | — | — |
| 2007-08-15 | $24.72 | $30.68 | 551,400 | — | — |
| 2007-08-14 | $25.63 | $31.81 | 421,800 | — | — |
| 2007-08-13 | $25.83 | $32.06 | 702,900 | — | — |
| 2007-08-10 | $25.63 | $31.81 | 1,321,000 | — | — |
| 2007-08-09 | $25.41 | $31.54 | 1,929,100 | — | — |
| 2007-08-08 | $25.00 | $31.03 | 996,500 | — | — |
| 2007-08-07 | $24.26 | $30.11 | 857,000 | — | — |
| 2007-08-06 | $24.06 | $29.86 | 837,400 | — | — |
| 2007-08-03 | $23.63 | $29.33 | 829,500 | — | — |
| 2007-08-02 | $24.47 | $30.37 | 407,500 | — | — |
| 2007-08-01 | $24.29 | $30.15 | 676,400 | — | — |
| 2007-07-31 | $24.02 | $29.81 | 731,600 | — | — |
| 2007-07-30 | $24.29 | $30.15 | 594,200 | — | — |
| 2007-07-27 | $24.02 | $29.81 | 805,000 | — | — |
| 2007-07-26 | $24.73 | $30.69 | 855,700 | — | — |
| 2007-07-25 | $25.41 | $31.54 | 931,000 | — | — |
| 2007-07-24 | $25.47 | $31.61 | 612,700 | — | — |
| 2007-07-23 | $26.32 | $32.67 | 276,700 | — | — |
| 2007-07-20 | $26.30 | $32.64 | 588,300 | — | — |
| 2007-07-19 | $26.87 | $33.35 | 369,600 | — | — |
| 2007-07-18 | $26.52 | $32.92 | 426,500 | — | — |
| 2007-07-17 | $26.65 | $33.08 | 267,600 | — | — |
| 2007-07-16 | $26.62 | $33.04 | 533,300 | — | — |
| 2007-07-13 | $26.97 | $33.47 | 561,500 | — | — |
| 2007-07-12 | $26.79 | $33.25 | 399,300 | — | — |
| 2007-07-11 | $26.40 | $32.77 | 329,500 | — | — |
| 2007-07-10 | $26.19 | $32.51 | 468,400 | — | — |
| 2007-07-09 | $26.49 | $32.88 | 479,000 | — | — |
| 2007-07-06 | $26.48 | $32.87 | 297,800 | — | — |
| 2007-07-05 | $26.44 | $32.82 | 491,100 | — | — |
| 2007-07-03 | $26.34 | $32.69 | 528,300 | — | — |
| 2007-07-02 | $26.46 | $32.84 | 838,100 | — | — |
| 2007-06-29 | $25.75 | $31.96 | 856,900 | — | — |
| 2007-06-28 | $25.84 | $32.07 | 719,300 | — | — |
| 2007-06-27 | $25.56 | $31.72 | 465,300 | — | — |
| 2007-06-26 | $25.22 | $31.30 | 718,300 | — | — |
| 2007-06-25 | $25.01 | $31.04 | 493,100 | — | — |
| 2007-06-22 | $25.21 | $31.29 | 874,900 | — | — |
| 2007-06-21 | $25.60 | $31.77 | 428,900 | — | — |
| 2007-06-20 | $25.40 | $31.53 | 371,300 | — | — |
| 2007-06-19 | $25.88 | $32.12 | 363,100 | — | — |
| 2007-06-18 | $25.90 | $32.15 | 398,800 | — | — |
| 2007-06-15 | $26.13 | $32.43 | 927,000 | — | — |
| 2007-06-14 | $25.74 | $31.95 | 408,300 | — | — |
| 2007-06-13 | $25.61 | $31.79 | 401,500 | — | — |
| 2007-06-12 | $25.24 | $31.33 | 545,100 | — | — |
| 2007-06-11 | $25.44 | $31.58 | 608,800 | — | — |
| 2007-06-08 | $25.75 | $31.96 | 355,400 | — | — |
| 2007-06-07 | $25.65 | $31.84 | 598,600 | — | — |
| 2007-06-06 | $26.07 | $32.36 | 451,000 | — | — |
| 2007-06-05 | $26.23 | $32.56 | 463,400 | — | — |
| 2007-06-04 | $26.52 | $32.92 | 506,800 | — | — |
| 2007-06-01 | $26.47 | $32.85 | 490,900 | — | — |
| 2007-05-31 | $26.45 | $32.83 | 756,000 | — | — |
| 2007-05-30 | $26.22 | $32.54 | 686,800 | — | — |
| 2007-05-29 | $26.11 | $32.41 | 741,600 | — | — |
| 2007-05-25 | $25.93 | $32.18 | 571,900 | — | — |
| 2007-05-24 | $25.73 | $31.94 | 615,900 | — | — |
| 2007-05-23 | $25.93 | $32.18 | 576,800 | — | — |
| 2007-05-22 | $26.02 | $32.30 | 593,500 | — | — |
| 2007-05-21 | $25.92 | $32.17 | 472,200 | — | — |
| 2007-05-18 | $25.64 | $31.82 | 1,204,000 | — | — |
| 2007-05-17 | $24.80 | $30.78 | 690,300 | — | — |
| 2007-05-16 | $24.67 | $30.54 | 470,900 | — | — |
| 2007-05-15 | $24.30 | $30.08 | 594,500 | — | — |
| 2007-05-14 | $24.33 | $30.12 | 468,700 | — | — |
| 2007-05-11 | $24.51 | $30.34 | 465,500 | — | — |
| 2007-05-10 | $24.02 | $29.73 | 591,400 | — | — |
| 2007-05-09 | $24.46 | $30.28 | 620,800 | — | — |
| 2007-05-08 | $24.09 | $29.82 | 376,300 | — | — |
| 2007-05-07 | $24.02 | $29.73 | 222,600 | — | — |
| 2007-05-04 | $24.17 | $29.92 | 232,800 | — | — |
| 2007-05-03 | $24.17 | $29.92 | 489,900 | — | — |
| 2007-05-02 | $24.09 | $29.82 | 364,200 | — | — |
| 2007-05-01 | $23.70 | $29.34 | 346,100 | — | — |
| 2007-04-30 | $23.75 | $29.40 | 454,100 | — | — |
| 2007-04-27 | $24.15 | $29.90 | 289,000 | — | — |
| 2007-04-26 | $24.20 | $29.96 | 571,000 | — | — |
| 2007-04-25 | $24.01 | $29.72 | 566,600 | — | — |
| 2007-04-24 | $24.16 | $29.91 | 465,900 | — | — |
| 2007-04-23 | $24.12 | $29.86 | 358,500 | — | — |
| 2007-04-20 | $24.23 | $29.99 | 473,300 | — | — |
| 2007-04-19 | $23.97 | $29.67 | 608,800 | — | — |
| 2007-04-18 | $24.47 | $30.29 | 481,400 | — | — |
| 2007-04-17 | $24.77 | $30.66 | 411,100 | — | — |
| 2007-04-16 | $24.91 | $30.84 | 555,500 | — | — |
| 2007-04-13 | $24.40 | $30.21 | 818,900 | — | — |
| 2007-04-12 | $24.42 | $30.23 | 363,500 | — | — |
| 2007-04-11 | $24.12 | $29.86 | 444,200 | — | — |
| 2007-04-10 | $24.28 | $30.06 | 294,400 | — | — |
| 2007-04-09 | $24.17 | $29.92 | 320,200 | — | — |
| 2007-04-05 | $24.20 | $29.96 | 256,200 | — | — |
| 2007-04-04 | $24.17 | $29.92 | 359,300 | — | — |
| 2007-04-03 | $24.19 | $29.95 | 526,700 | — | — |
| 2007-04-02 | $24.00 | $29.71 | 404,300 | — | — |
| 2007-03-30 | $24.05 | $29.77 | 844,900 | — | — |
| 2007-03-29 | $23.79 | $29.45 | 407,700 | — | — |
| 2007-03-28 | $23.82 | $29.49 | 438,500 | — | — |
| 2007-03-27 | $23.81 | $29.47 | 370,100 | — | — |
| 2007-03-26 | $23.86 | $29.54 | 472,600 | — | — |
| 2007-03-23 | $23.63 | $29.25 | 429,200 | — | — |
| 2007-03-22 | $23.51 | $29.10 | 467,700 | — | — |
| 2007-03-21 | $23.51 | $29.10 | 1,003,000 | — | — |
| 2007-03-20 | $23.32 | $28.87 | 363,300 | — | — |
| 2007-03-19 | $23.33 | $28.88 | 458,100 | — | — |
| 2007-03-16 | $23.01 | $28.48 | 889,000 | — | — |
| 2007-03-15 | $23.13 | $28.63 | 339,300 | — | — |
| 2007-03-14 | $23.00 | $28.47 | 544,400 | — | — |
| 2007-03-13 | $22.68 | $28.08 | 564,000 | — | — |
| 2007-03-12 | $23.37 | $28.93 | 399,500 | — | — |
| 2007-03-09 | $23.14 | $28.65 | 626,800 | — | — |
| 2007-03-08 | $22.92 | $28.37 | 470,900 | — | — |
| 2007-03-07 | $22.94 | $28.40 | 683,600 | — | — |
| 2007-03-06 | $23.05 | $28.53 | 402,400 | — | — |
| 2007-03-05 | $22.76 | $28.17 | 702,200 | — | — |
| 2007-03-02 | $22.97 | $28.43 | 847,400 | — | — |
| 2007-03-01 | $23.43 | $29.00 | 724,100 | — | — |
| 2007-02-28 | $23.46 | $29.04 | 887,500 | — | — |
| 2007-02-27 | $23.46 | $29.04 | 696,400 | — | — |
| 2007-02-26 | $24.27 | $30.04 | 617,100 | — | — |
| 2007-02-23 | $24.49 | $30.32 | 719,300 | — | — |
| 2007-02-22 | $24.31 | $30.09 | 683,200 | — | — |
| 2007-02-21 | $24.18 | $29.93 | 550,300 | — | — |
| 2007-02-20 | $24.18 | $29.93 | 625,100 | — | — |
| 2007-02-16 | $23.95 | $29.65 | 857,000 | — | — |
| 2007-02-15 | $23.84 | $29.51 | 722,400 | — | — |
| 2007-02-14 | $23.90 | $29.51 | 938,500 | — | — |
| 2007-02-13 | $23.41 | $28.90 | 553,300 | — | — |
| 2007-02-12 | $23.32 | $28.79 | 921,600 | — | — |
| 2007-02-09 | $22.88 | $28.25 | 739,600 | — | — |
| 2007-02-08 | $22.72 | $28.05 | 930,200 | — | — |
| 2007-02-07 | $22.54 | $27.83 | 724,100 | — | — |
| 2007-02-06 | $22.06 | $27.23 | 676,200 | — | — |
| 2007-02-05 | $21.63 | $26.70 | 458,300 | — | — |
| 2007-02-02 | $21.55 | $26.60 | 243,700 | — | — |
| 2007-02-01 | $21.41 | $26.43 | 426,600 | — | — |
| 2007-01-31 | $21.34 | $26.35 | 530,200 | — | — |
| 2007-01-30 | $21.35 | $26.36 | 307,700 | — | — |
| 2007-01-29 | $21.30 | $26.30 | 407,200 | — | — |
| 2007-01-26 | $21.10 | $26.05 | 447,000 | — | — |
| 2007-01-25 | $20.95 | $25.86 | 638,600 | — | — |
| 2007-01-24 | $21.46 | $26.49 | 249,400 | — | — |
| 2007-01-23 | $21.17 | $26.14 | 249,100 | — | — |
| 2007-01-22 | $20.97 | $25.89 | 273,700 | — | — |
| 2007-01-19 | $21.15 | $26.11 | 530,800 | — | — |
| 2007-01-18 | $21.15 | $26.11 | 370,400 | — | — |
| 2007-01-17 | $21.41 | $26.43 | 260,000 | — | — |
| 2007-01-16 | $21.46 | $26.49 | 448,300 | — | — |
| 2007-01-12 | $21.62 | $26.69 | 475,600 | — | — |
| 2007-01-11 | $21.67 | $26.75 | 358,700 | — | — |
| 2007-01-10 | $21.61 | $26.68 | 306,600 | — | — |
| 2007-01-09 | $21.47 | $26.51 | 420,300 | — | — |
| 2007-01-08 | $21.55 | $26.60 | 366,100 | — | — |
| 2007-01-05 | $21.38 | $26.39 | 515,300 | — | — |
| 2007-01-04 | $21.64 | $26.72 | 388,500 | — | — |
| 2007-01-03 | $21.37 | $26.38 | 565,300 | — | — |