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
- 1992-11-03 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 | $29.67 | $29.67 | 54,800 | — | — |
| 2007-12-28 | $31.22 | $31.22 | 62,400 | — | — |
| 2007-12-27 | $30.90 | $30.90 | 57,600 | — | — |
| 2007-12-26 | $31.64 | $31.64 | 64,200 | — | — |
| 2007-12-24 | $31.49 | $31.49 | 56,400 | — | — |
| 2007-12-21 | $31.12 | $31.12 | 167,900 | — | — |
| 2007-12-20 | $30.98 | $30.98 | 58,300 | — | — |
| 2007-12-19 | $30.81 | $30.81 | 57,600 | — | — |
| 2007-12-18 | $31.00 | $31.00 | 106,200 | — | — |
| 2007-12-17 | $29.57 | $29.57 | 53,400 | — | — |
| 2007-12-14 | $30.05 | $30.05 | 75,200 | — | — |
| 2007-12-13 | $30.80 | $30.80 | 74,900 | — | — |
| 2007-12-12 | $30.99 | $30.99 | 116,300 | — | — |
| 2007-12-11 | $29.74 | $29.74 | 91,300 | — | — |
| 2007-12-10 | $30.97 | $30.97 | 65,900 | — | — |
| 2007-12-07 | $30.34 | $30.34 | 74,300 | — | — |
| 2007-12-06 | $30.90 | $30.90 | 78,700 | — | — |
| 2007-12-05 | $29.37 | $29.37 | 44,900 | — | — |
| 2007-12-04 | $28.59 | $28.59 | 70,300 | — | — |
| 2007-12-03 | $29.21 | $29.21 | 86,900 | — | — |
| 2007-11-30 | $29.46 | $29.46 | 85,500 | — | — |
| 2007-11-29 | $29.25 | $29.25 | 71,800 | — | — |
| 2007-11-28 | $29.99 | $29.99 | 92,100 | — | — |
| 2007-11-27 | $28.25 | $28.25 | 41,500 | — | — |
| 2007-11-26 | $28.24 | $28.24 | 62,200 | — | — |
| 2007-11-23 | $29.77 | $29.77 | 36,300 | — | — |
| 2007-11-21 | $28.69 | $28.69 | 32,200 | — | — |
| 2007-11-20 | $29.35 | $29.35 | 84,400 | — | — |
| 2007-11-19 | $29.35 | $29.35 | 75,400 | — | — |
| 2007-11-16 | $30.60 | $30.60 | 99,700 | — | — |
| 2007-11-15 | $30.56 | $30.56 | 43,800 | — | — |
| 2007-11-14 | $31.82 | $31.82 | 63,500 | — | — |
| 2007-11-13 | $31.45 | $31.45 | 56,000 | — | — |
| 2007-11-12 | $30.88 | $30.88 | 127,100 | — | — |
| 2007-11-09 | $30.51 | $30.51 | 57,900 | — | — |
| 2007-11-08 | $30.93 | $30.93 | 62,100 | — | — |
| 2007-11-07 | $29.85 | $29.85 | 94,500 | — | — |
| 2007-11-06 | $30.01 | $30.01 | 70,700 | — | — |
| 2007-11-05 | $29.93 | $29.93 | 42,500 | — | — |
| 2007-11-02 | $30.46 | $30.46 | 70,800 | — | — |
| 2007-11-01 | $30.35 | $30.35 | 170,500 | — | — |
| 2007-10-31 | $32.47 | $32.47 | 66,600 | — | — |
| 2007-10-30 | $30.95 | $30.95 | 95,400 | — | — |
| 2007-10-29 | $33.32 | $33.32 | 160,600 | — | — |
| 2007-10-26 | $32.01 | $32.01 | 186,200 | — | — |
| 2007-10-25 | $30.04 | $30.04 | 192,900 | — | — |
| 2007-10-24 | $28.10 | $28.10 | 53,600 | — | — |
| 2007-10-23 | $28.23 | $28.23 | 66,900 | — | — |
| 2007-10-22 | $27.90 | $27.90 | 40,900 | — | — |
| 2007-10-19 | $27.19 | $27.19 | 77,800 | — | — |
| 2007-10-18 | $28.58 | $28.58 | 32,400 | — | — |
| 2007-10-17 | $28.32 | $28.32 | 44,700 | — | — |
| 2007-10-16 | $28.71 | $28.71 | 26,000 | — | — |
| 2007-10-15 | $28.47 | $28.47 | 49,700 | — | — |
| 2007-10-12 | $28.65 | $28.65 | 33,900 | — | — |
| 2007-10-11 | $28.65 | $28.65 | 43,000 | — | — |
| 2007-10-10 | $29.09 | $29.09 | 34,800 | — | — |
| 2007-10-09 | $29.15 | $29.15 | 47,600 | — | — |
| 2007-10-08 | $28.70 | $28.70 | 60,700 | — | — |
| 2007-10-05 | $29.38 | $29.38 | 46,400 | — | — |
| 2007-10-04 | $28.57 | $28.57 | 41,600 | — | — |
| 2007-10-03 | $28.02 | $28.02 | 34,100 | — | — |
| 2007-10-02 | $29.00 | $29.00 | 48,200 | — | — |
| 2007-10-01 | $28.85 | $28.85 | 93,300 | — | — |
| 2007-09-28 | $28.00 | $28.00 | 62,500 | — | — |
| 2007-09-27 | $28.79 | $28.79 | 76,300 | — | — |
| 2007-09-26 | $29.42 | $29.42 | 93,600 | — | — |
| 2007-09-25 | $28.10 | $28.10 | 156,000 | — | — |
| 2007-09-24 | $28.80 | $28.80 | 52,700 | — | — |
| 2007-09-21 | $29.43 | $29.43 | 81,100 | — | — |
| 2007-09-20 | $29.13 | $29.13 | 72,900 | — | — |
| 2007-09-19 | $29.46 | $29.46 | 76,200 | — | — |
| 2007-09-18 | $29.18 | $29.18 | 70,400 | — | — |
| 2007-09-17 | $26.82 | $26.82 | 55,700 | — | — |
| 2007-09-14 | $26.78 | $26.78 | 77,500 | — | — |
| 2007-09-13 | $26.04 | $26.04 | 47,900 | — | — |
| 2007-09-12 | $25.55 | $25.55 | 40,800 | — | — |
| 2007-09-11 | $26.92 | $26.92 | 53,200 | — | — |
| 2007-09-10 | $26.08 | $26.08 | 82,700 | — | — |
| 2007-09-07 | $26.37 | $26.37 | 63,100 | — | — |
| 2007-09-06 | $27.88 | $27.88 | 112,200 | — | — |
| 2007-09-05 | $28.20 | $28.20 | 99,100 | — | — |
| 2007-09-04 | $29.17 | $29.17 | 89,100 | — | — |
| 2007-08-31 | $28.50 | $28.50 | 29,000 | — | — |
| 2007-08-30 | $28.57 | $28.57 | 106,000 | — | — |
| 2007-08-29 | $28.74 | $28.74 | 96,300 | — | — |
| 2007-08-28 | $27.62 | $27.62 | 47,700 | — | — |
| 2007-08-27 | $29.42 | $29.42 | 52,500 | — | — |
| 2007-08-24 | $29.12 | $29.12 | 57,000 | — | — |
| 2007-08-23 | $28.53 | $28.53 | 33,200 | — | — |
| 2007-08-22 | $28.83 | $28.83 | 42,500 | — | — |
| 2007-08-21 | $28.86 | $28.86 | 33,200 | — | — |
| 2007-08-20 | $29.31 | $29.31 | 61,500 | — | — |
| 2007-08-17 | $29.41 | $29.41 | 126,100 | — | — |
| 2007-08-16 | $29.15 | $29.15 | 154,200 | — | — |
| 2007-08-15 | $27.41 | $27.41 | 86,900 | — | — |
| 2007-08-14 | $27.59 | $27.59 | 64,700 | — | — |
| 2007-08-13 | $28.01 | $28.01 | 215,100 | — | — |
| 2007-08-10 | $29.33 | $29.33 | 328,600 | — | — |
| 2007-08-09 | $27.55 | $27.55 | 125,500 | — | — |
| 2007-08-08 | $26.99 | $26.99 | 294,100 | — | — |
| 2007-08-07 | $26.09 | $26.09 | 134,100 | — | — |
| 2007-08-06 | $26.27 | $26.27 | 97,200 | — | — |
| 2007-08-03 | $26.34 | $26.34 | 106,200 | — | — |
| 2007-08-02 | $27.16 | $27.16 | 83,300 | — | — |
| 2007-08-01 | $26.89 | $26.89 | 130,700 | — | — |
| 2007-07-31 | $26.95 | $26.95 | 90,400 | — | — |
| 2007-07-30 | $26.59 | $26.59 | 84,200 | — | — |
| 2007-07-27 | $27.00 | $27.00 | 146,300 | — | — |
| 2007-07-26 | $27.14 | $27.14 | 260,800 | — | — |
| 2007-07-25 | $28.79 | $28.79 | 119,500 | — | — |
| 2007-07-24 | $27.66 | $27.66 | 106,300 | — | — |
| 2007-07-23 | $28.95 | $28.95 | 110,400 | — | — |
| 2007-07-20 | $29.75 | $29.75 | 76,800 | — | — |
| 2007-07-19 | $30.81 | $30.81 | 39,600 | — | — |
| 2007-07-18 | $30.20 | $30.20 | 51,500 | — | — |
| 2007-07-17 | $30.17 | $30.17 | 47,000 | — | — |
| 2007-07-16 | $30.38 | $30.38 | 70,800 | — | — |
| 2007-07-13 | $30.73 | $30.73 | 55,100 | — | — |
| 2007-07-12 | $30.76 | $30.76 | 62,800 | — | — |
| 2007-07-11 | $30.52 | $30.52 | 67,800 | — | — |
| 2007-07-10 | $30.31 | $30.31 | 174,200 | — | — |
| 2007-07-09 | $31.03 | $31.03 | 94,300 | — | — |
| 2007-07-06 | $31.02 | $31.02 | 103,400 | — | — |
| 2007-07-05 | $30.98 | $30.98 | 56,500 | — | — |
| 2007-07-03 | $30.99 | $30.99 | 83,300 | — | — |
| 2007-07-02 | $31.20 | $31.20 | 69,800 | — | — |
| 2007-06-29 | $31.20 | $31.20 | 67,900 | — | — |
| 2007-06-28 | $31.09 | $31.09 | 105,800 | — | — |
| 2007-06-27 | $29.84 | $29.84 | 66,100 | — | — |
| 2007-06-26 | $29.24 | $29.24 | 269,700 | — | — |
| 2007-06-25 | $29.44 | $29.44 | 113,700 | — | — |
| 2007-06-22 | $30.08 | $30.08 | 127,600 | — | — |
| 2007-06-21 | $30.03 | $30.03 | 93,000 | — | — |
| 2007-06-20 | $30.59 | $30.59 | 130,800 | — | — |
| 2007-06-19 | $30.80 | $30.80 | 73,100 | — | — |
| 2007-06-18 | $30.37 | $30.37 | 102,600 | — | — |
| 2007-06-15 | $29.97 | $29.97 | 105,200 | — | — |
| 2007-06-14 | $29.44 | $29.44 | 81,500 | — | — |
| 2007-06-13 | $29.09 | $29.09 | 56,600 | — | — |
| 2007-06-12 | $28.47 | $28.47 | 77,000 | — | — |
| 2007-06-11 | $29.38 | $29.38 | 47,600 | — | — |
| 2007-06-08 | $29.53 | $29.53 | 33,300 | — | — |
| 2007-06-07 | $28.65 | $28.65 | 47,700 | — | — |
| 2007-06-06 | $29.24 | $29.24 | 62,300 | — | — |
| 2007-06-05 | $30.20 | $30.20 | 121,400 | — | — |
| 2007-06-04 | $30.96 | $30.96 | 76,100 | — | — |
| 2007-06-01 | $30.80 | $30.80 | 103,500 | — | — |
| 2007-05-31 | $29.85 | $29.85 | 90,900 | — | — |
| 2007-05-30 | $29.18 | $29.18 | 60,700 | — | — |
| 2007-05-29 | $28.90 | $28.90 | 53,700 | — | — |
| 2007-05-25 | $28.38 | $28.38 | 94,300 | — | — |
| 2007-05-24 | $28.00 | $28.00 | 75,800 | — | — |
| 2007-05-23 | $28.21 | $28.21 | 61,800 | — | — |
| 2007-05-22 | $28.93 | $28.93 | 71,400 | — | — |
| 2007-05-21 | $28.00 | $28.00 | 152,300 | — | — |
| 2007-05-18 | $27.99 | $27.99 | 149,700 | — | — |
| 2007-05-17 | $28.37 | $28.37 | 81,900 | — | — |
| 2007-05-16 | $29.11 | $29.11 | 90,300 | — | — |
| 2007-05-15 | $28.63 | $28.63 | 57,000 | — | — |
| 2007-05-14 | $29.12 | $29.12 | 94,300 | — | — |
| 2007-05-11 | $28.99 | $28.99 | 157,900 | — | — |
| 2007-05-10 | $28.45 | $28.45 | 65,500 | — | — |
| 2007-05-09 | $29.47 | $29.47 | 58,400 | — | — |
| 2007-05-08 | $29.04 | $29.04 | 104,600 | — | — |
| 2007-05-07 | $29.41 | $29.41 | 127,100 | — | — |
| 2007-05-04 | $29.07 | $29.07 | 110,200 | — | — |
| 2007-05-03 | $29.43 | $29.43 | 126,600 | — | — |
| 2007-05-02 | $27.95 | $27.95 | 43,100 | — | — |
| 2007-05-01 | $27.13 | $27.13 | 62,800 | — | — |
| 2007-04-30 | $27.45 | $27.45 | 114,200 | — | — |
| 2007-04-27 | $28.04 | $28.04 | 60,900 | — | — |
| 2007-04-26 | $27.74 | $27.74 | 143,700 | — | — |
| 2007-04-25 | $28.75 | $28.75 | 206,600 | — | — |
| 2007-04-24 | $28.20 | $28.20 | 224,700 | — | — |
| 2007-04-23 | $27.58 | $27.58 | 283,000 | — | — |
| 2007-04-20 | $27.28 | $27.28 | 222,700 | — | — |
| 2007-04-19 | $27.13 | $27.13 | 233,300 | — | — |
| 2007-04-18 | $27.09 | $27.09 | 218,300 | — | — |
| 2007-04-17 | $27.30 | $27.30 | 267,800 | — | — |
| 2007-04-16 | $27.15 | $27.15 | 87,400 | — | — |
| 2007-04-13 | $26.40 | $26.40 | 21,900 | — | — |
| 2007-04-12 | $26.02 | $26.02 | 41,500 | — | — |
| 2007-04-11 | $25.64 | $25.64 | 50,300 | — | — |
| 2007-04-10 | $25.81 | $25.81 | 26,800 | — | — |
| 2007-04-09 | $25.55 | $25.55 | 128,500 | — | — |
| 2007-04-05 | $25.40 | $25.40 | 48,200 | — | — |
| 2007-04-04 | $25.02 | $25.02 | 27,200 | — | — |
| 2007-04-03 | $25.17 | $25.17 | 83,100 | — | — |
| 2007-04-02 | $25.07 | $25.07 | 40,600 | — | — |
| 2007-03-30 | $25.36 | $25.36 | 95,300 | — | — |
| 2007-03-29 | $24.90 | $24.90 | 54,000 | — | — |
| 2007-03-28 | $25.05 | $25.05 | 114,500 | — | — |
| 2007-03-27 | $25.70 | $25.70 | 51,100 | — | — |
| 2007-03-26 | $25.85 | $25.85 | 91,600 | — | — |
| 2007-03-23 | $26.46 | $26.46 | 27,600 | — | — |
| 2007-03-22 | $26.24 | $26.24 | 72,800 | — | — |
| 2007-03-21 | $26.55 | $26.55 | 63,400 | — | — |
| 2007-03-20 | $26.38 | $26.38 | 64,200 | — | — |
| 2007-03-19 | $26.11 | $26.11 | 134,500 | — | — |
| 2007-03-16 | $26.00 | $26.00 | 193,100 | — | — |
| 2007-03-15 | $25.63 | $25.63 | 126,700 | — | — |
| 2007-03-14 | $25.09 | $25.09 | 136,600 | — | — |
| 2007-03-13 | $24.65 | $24.65 | 297,800 | — | — |
| 2007-03-12 | $24.47 | $24.47 | 85,100 | — | — |
| 2007-03-09 | $23.99 | $23.99 | 72,000 | — | — |
| 2007-03-08 | $23.20 | $23.20 | 82,500 | — | — |
| 2007-03-07 | $23.24 | $23.24 | 150,000 | — | — |
| 2007-03-06 | $22.88 | $22.88 | 92,700 | — | — |
| 2007-03-05 | $22.36 | $22.36 | 96,200 | — | — |
| 2007-03-02 | $22.83 | $22.83 | 91,700 | — | — |
| 2007-03-01 | $23.21 | $23.21 | 89,900 | — | — |
| 2007-02-28 | $23.42 | $23.42 | 84,600 | — | — |
| 2007-02-27 | $23.20 | $23.20 | 108,200 | — | — |
| 2007-02-26 | $24.75 | $24.75 | 94,100 | — | — |
| 2007-02-23 | $24.82 | $24.82 | 99,100 | — | — |
| 2007-02-22 | $25.25 | $25.25 | 206,200 | — | — |
| 2007-02-21 | $25.20 | $25.20 | 246,000 | — | — |
| 2007-02-20 | $25.20 | $25.20 | 512,500 | — | — |
| 2007-02-16 | $27.13 | $27.13 | 85,300 | — | — |
| 2007-02-15 | $27.23 | $27.23 | 226,000 | — | — |
| 2007-02-14 | $25.90 | $25.90 | 69,800 | — | — |
| 2007-02-13 | $26.26 | $26.26 | 43,000 | — | — |
| 2007-02-12 | $26.76 | $26.76 | 99,200 | — | — |
| 2007-02-09 | $26.38 | $26.38 | 54,700 | — | — |
| 2007-02-08 | $26.87 | $26.87 | 39,600 | — | — |
| 2007-02-07 | $27.38 | $27.38 | 66,100 | — | — |
| 2007-02-06 | $26.82 | $26.82 | 115,800 | — | — |
| 2007-02-05 | $26.99 | $26.99 | 60,500 | — | — |
| 2007-02-02 | $27.38 | $27.38 | 89,600 | — | — |
| 2007-02-01 | $27.64 | $27.64 | 52,800 | — | — |
| 2007-01-31 | $27.35 | $27.35 | 77,900 | — | — |
| 2007-01-30 | $26.69 | $26.69 | 55,600 | — | — |
| 2007-01-29 | $26.73 | $26.73 | 74,700 | — | — |
| 2007-01-26 | $26.37 | $26.37 | 153,100 | — | — |
| 2007-01-25 | $25.93 | $25.93 | 84,900 | — | — |
| 2007-01-24 | $25.73 | $25.73 | 53,200 | — | — |
| 2007-01-23 | $25.48 | $25.48 | 88,500 | — | — |
| 2007-01-22 | $24.62 | $24.62 | 64,500 | — | — |
| 2007-01-19 | $24.54 | $24.54 | 37,100 | — | — |
| 2007-01-18 | $24.50 | $24.50 | 53,100 | — | — |
| 2007-01-17 | $24.41 | $24.41 | 38,400 | — | — |
| 2007-01-16 | $24.58 | $24.58 | 46,200 | — | — |
| 2007-01-12 | $23.83 | $23.83 | 118,400 | — | — |
| 2007-01-11 | $24.00 | $24.00 | 72,900 | — | — |
| 2007-01-10 | $23.42 | $23.42 | 37,200 | — | — |
| 2007-01-09 | $23.98 | $23.98 | 33,100 | — | — |
| 2007-01-08 | $24.22 | $24.22 | 37,400 | — | — |
| 2007-01-05 | $24.39 | $24.39 | 48,500 | — | — |
| 2007-01-04 | $24.55 | $24.55 | 27,100 | — | — |
| 2007-01-03 | $24.36 | $24.36 | 48,200 | — | — |