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
- 1999-05-26 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 | $25.80 | $30.33 | 256,400 | — | — |
| 2007-12-28 | $26.03 | $30.60 | 450,000 | — | — |
| 2007-12-27 | $26.12 | $30.70 | 619,900 | — | — |
| 2007-12-26 | $28.15 | $33.09 | 911,500 | — | — |
| 2007-12-24 | $27.93 | $32.83 | 318,100 | — | — |
| 2007-12-21 | $28.27 | $33.23 | 1,438,800 | — | — |
| 2007-12-20 | $27.40 | $32.21 | 411,000 | — | — |
| 2007-12-19 | $27.67 | $32.53 | 511,800 | — | — |
| 2007-12-18 | $27.71 | $32.57 | 504,100 | — | — |
| 2007-12-17 | $27.38 | $32.18 | 718,100 | — | — |
| 2007-12-14 | $28.05 | $32.97 | 423,700 | — | — |
| 2007-12-13 | $28.74 | $33.78 | 577,700 | — | — |
| 2007-12-12 | $29.22 | $34.35 | 1,477,300 | — | — |
| 2007-12-11 | $28.60 | $33.62 | 1,281,000 | — | — |
| 2007-12-10 | $27.88 | $32.77 | 514,400 | — | — |
| 2007-12-07 | $27.82 | $32.70 | 397,200 | — | — |
| 2007-12-06 | $28.69 | $33.72 | 1,235,100 | — | — |
| 2007-12-05 | $28.90 | $33.97 | 2,315,600 | — | — |
| 2007-12-04 | $26.72 | $31.41 | 366,800 | — | — |
| 2007-12-03 | $26.22 | $30.82 | 339,200 | — | — |
| 2007-11-30 | $26.22 | $30.82 | 808,600 | — | — |
| 2007-11-29 | $26.24 | $30.84 | 819,300 | — | — |
| 2007-11-28 | $26.79 | $31.49 | 1,676,000 | — | — |
| 2007-11-27 | $26.43 | $31.07 | 842,400 | — | — |
| 2007-11-26 | $26.54 | $31.20 | 1,073,200 | — | — |
| 2007-11-23 | $27.67 | $32.53 | 542,300 | — | — |
| 2007-11-21 | $24.72 | $29.06 | 402,600 | — | — |
| 2007-11-20 | $25.87 | $30.41 | 612,700 | — | — |
| 2007-11-19 | $25.18 | $29.60 | 480,900 | — | — |
| 2007-11-16 | $26.28 | $30.89 | 603,500 | — | — |
| 2007-11-15 | $26.41 | $31.04 | 623,600 | — | — |
| 2007-11-14 | $26.18 | $30.77 | 1,240,000 | — | — |
| 2007-11-13 | $25.74 | $30.26 | 1,083,800 | — | — |
| 2007-11-12 | $24.65 | $28.98 | 1,493,000 | — | — |
| 2007-11-09 | $24.24 | $28.49 | 1,085,200 | — | — |
| 2007-11-08 | $23.39 | $27.49 | 612,900 | — | — |
| 2007-11-07 | $22.98 | $27.01 | 573,100 | — | — |
| 2007-11-06 | $23.20 | $27.27 | 327,200 | — | — |
| 2007-11-05 | $22.80 | $26.80 | 261,900 | — | — |
| 2007-11-02 | $23.10 | $27.15 | 537,000 | — | — |
| 2007-11-01 | $23.29 | $27.38 | 883,100 | — | — |
| 2007-10-31 | $23.52 | $27.65 | 1,059,300 | — | — |
| 2007-10-30 | $23.81 | $27.99 | 359,200 | — | — |
| 2007-10-29 | $23.59 | $27.73 | 657,200 | — | — |
| 2007-10-26 | $24.16 | $28.40 | 635,900 | — | — |
| 2007-10-25 | $23.33 | $27.42 | 490,900 | — | — |
| 2007-10-24 | $23.37 | $27.47 | 493,200 | — | — |
| 2007-10-23 | $23.77 | $27.94 | 707,500 | — | — |
| 2007-10-22 | $23.29 | $27.38 | 367,000 | — | — |
| 2007-10-19 | $22.85 | $26.86 | 510,300 | — | — |
| 2007-10-18 | $23.50 | $27.62 | 605,500 | — | — |
| 2007-10-17 | $23.64 | $27.79 | 472,100 | — | — |
| 2007-10-16 | $23.80 | $27.98 | 1,362,800 | — | — |
| 2007-10-15 | $23.97 | $28.18 | 505,100 | — | — |
| 2007-10-12 | $24.35 | $28.62 | 487,500 | — | — |
| 2007-10-11 | $24.42 | $28.71 | 448,800 | — | — |
| 2007-10-10 | $25.24 | $29.67 | 479,800 | — | — |
| 2007-10-09 | $25.31 | $29.75 | 308,800 | — | — |
| 2007-10-08 | $25.34 | $29.79 | 211,500 | — | — |
| 2007-10-05 | $25.95 | $30.50 | 298,200 | — | — |
| 2007-10-04 | $25.40 | $29.86 | 171,600 | — | — |
| 2007-10-03 | $25.07 | $29.47 | 249,200 | — | — |
| 2007-10-02 | $25.70 | $30.21 | 596,400 | — | — |
| 2007-10-01 | $25.89 | $30.43 | 370,000 | — | — |
| 2007-09-28 | $25.05 | $29.45 | 372,100 | — | — |
| 2007-09-27 | $25.07 | $29.47 | 508,200 | — | — |
| 2007-09-26 | $24.49 | $28.79 | 649,900 | — | — |
| 2007-09-25 | $24.38 | $28.66 | 289,500 | — | — |
| 2007-09-24 | $24.63 | $28.95 | 370,200 | — | — |
| 2007-09-21 | $24.64 | $28.96 | 571,600 | — | — |
| 2007-09-20 | $24.64 | $28.96 | 495,900 | — | — |
| 2007-09-19 | $24.96 | $29.34 | 672,800 | — | — |
| 2007-09-18 | $25.05 | $29.45 | 521,300 | — | — |
| 2007-09-17 | $24.46 | $28.75 | 184,100 | — | — |
| 2007-09-14 | $24.59 | $28.91 | 353,300 | — | — |
| 2007-09-13 | $24.67 | $29.00 | 356,200 | — | — |
| 2007-09-12 | $24.15 | $28.39 | 361,600 | — | — |
| 2007-09-11 | $24.10 | $28.33 | 227,700 | — | — |
| 2007-09-10 | $23.67 | $27.82 | 532,900 | — | — |
| 2007-09-07 | $23.52 | $27.65 | 484,800 | — | — |
| 2007-09-06 | $23.64 | $27.79 | 300,900 | — | — |
| 2007-09-05 | $23.03 | $27.07 | 321,700 | — | — |
| 2007-09-04 | $23.45 | $27.56 | 554,500 | — | — |
| 2007-08-31 | $23.82 | $28.00 | 379,600 | — | — |
| 2007-08-30 | $23.15 | $27.21 | 233,900 | — | — |
| 2007-08-29 | $23.10 | $27.15 | 324,200 | — | — |
| 2007-08-28 | $22.38 | $26.31 | 537,200 | — | — |
| 2007-08-27 | $22.82 | $26.82 | 468,000 | — | — |
| 2007-08-24 | $22.62 | $26.59 | 364,200 | — | — |
| 2007-08-23 | $22.49 | $26.44 | 415,000 | — | — |
| 2007-08-22 | $22.55 | $26.51 | 492,900 | — | — |
| 2007-08-21 | $22.23 | $26.13 | 306,900 | — | — |
| 2007-08-20 | $22.26 | $26.17 | 294,600 | — | — |
| 2007-08-17 | $22.78 | $26.78 | 745,600 | — | — |
| 2007-08-16 | $21.51 | $25.28 | 792,500 | — | — |
| 2007-08-15 | $21.80 | $25.63 | 668,000 | — | — |
| 2007-08-14 | $22.11 | $25.99 | 575,900 | — | — |
| 2007-08-13 | $22.94 | $26.97 | 539,800 | — | — |
| 2007-08-10 | $22.15 | $26.04 | 768,300 | — | — |
| 2007-08-09 | $22.49 | $26.44 | 1,105,300 | — | — |
| 2007-08-08 | $23.35 | $27.45 | 838,700 | — | — |
| 2007-08-07 | $22.83 | $26.84 | 627,200 | — | — |
| 2007-08-06 | $22.77 | $26.77 | 663,800 | — | — |
| 2007-08-03 | $22.46 | $26.40 | 532,900 | — | — |
| 2007-08-02 | $23.27 | $27.35 | 327,200 | — | — |
| 2007-08-01 | $23.31 | $27.40 | 482,700 | — | — |
| 2007-07-31 | $23.52 | $27.65 | 333,800 | — | — |
| 2007-07-30 | $23.91 | $28.11 | 537,800 | — | — |
| 2007-07-27 | $23.15 | $27.21 | 737,900 | — | — |
| 2007-07-26 | $23.55 | $27.68 | 1,075,300 | — | — |
| 2007-07-25 | $24.70 | $29.03 | 507,100 | — | — |
| 2007-07-24 | $24.24 | $28.49 | 568,500 | — | — |
| 2007-07-23 | $24.80 | $29.15 | 468,100 | — | — |
| 2007-07-20 | $24.46 | $28.75 | 535,000 | — | — |
| 2007-07-19 | $24.77 | $29.12 | 473,900 | — | — |
| 2007-07-18 | $24.45 | $28.74 | 566,300 | — | — |
| 2007-07-17 | $25.11 | $29.52 | 512,800 | — | — |
| 2007-07-16 | $24.97 | $29.35 | 818,100 | — | — |
| 2007-07-13 | $24.84 | $29.20 | 337,300 | — | — |
| 2007-07-12 | $24.87 | $29.23 | 422,200 | — | — |
| 2007-07-11 | $24.40 | $28.68 | 395,200 | — | — |
| 2007-07-10 | $23.75 | $27.92 | 353,000 | — | — |
| 2007-07-09 | $24.07 | $28.29 | 317,700 | — | — |
| 2007-07-06 | $23.65 | $27.80 | 405,700 | — | — |
| 2007-07-05 | $23.74 | $27.91 | 486,300 | — | — |
| 2007-07-03 | $24.29 | $28.55 | 238,600 | — | — |
| 2007-07-02 | $23.59 | $27.73 | 371,400 | — | — |
| 2007-06-29 | $23.46 | $27.58 | 529,000 | — | — |
| 2007-06-28 | $23.29 | $27.38 | 381,600 | — | — |
| 2007-06-27 | $23.32 | $27.41 | 287,200 | — | — |
| 2007-06-26 | $23.38 | $27.48 | 565,300 | — | — |
| 2007-06-25 | $23.51 | $27.64 | 452,100 | — | — |
| 2007-06-22 | $23.26 | $27.34 | 693,900 | — | — |
| 2007-06-21 | $23.67 | $27.82 | 716,500 | — | — |
| 2007-06-20 | $23.75 | $27.92 | 366,200 | — | — |
| 2007-06-19 | $24.18 | $28.42 | 452,300 | — | — |
| 2007-06-18 | $24.62 | $28.94 | 371,400 | — | — |
| 2007-06-15 | $24.64 | $28.96 | 822,800 | — | — |
| 2007-06-14 | $24.72 | $29.06 | 451,000 | — | — |
| 2007-06-13 | $24.68 | $29.01 | 570,700 | — | — |
| 2007-06-12 | $24.16 | $28.40 | 1,014,500 | — | — |
| 2007-06-11 | $23.55 | $27.68 | 378,600 | — | — |
| 2007-06-08 | $23.14 | $27.20 | 410,900 | — | — |
| 2007-06-07 | $23.25 | $27.33 | 653,000 | — | — |
| 2007-06-06 | $23.58 | $27.72 | 286,200 | — | — |
| 2007-06-05 | $23.95 | $28.15 | 694,900 | — | — |
| 2007-06-04 | $24.31 | $28.58 | 350,800 | — | — |
| 2007-06-01 | $24.14 | $28.38 | 523,300 | — | — |
| 2007-05-31 | $24.03 | $28.25 | 676,600 | — | — |
| 2007-05-30 | $23.74 | $27.91 | 509,000 | — | — |
| 2007-05-29 | $24.03 | $28.25 | 475,400 | — | — |
| 2007-05-25 | $23.86 | $28.05 | 452,000 | — | — |
| 2007-05-24 | $23.40 | $27.51 | 1,022,800 | — | — |
| 2007-05-23 | $23.87 | $28.06 | 635,700 | — | — |
| 2007-05-22 | $23.84 | $28.02 | 922,400 | — | — |
| 2007-05-21 | $24.11 | $28.34 | 599,000 | — | — |
| 2007-05-18 | $24.39 | $28.67 | 521,200 | — | — |
| 2007-05-17 | $24.21 | $28.46 | 466,700 | — | — |
| 2007-05-16 | $24.23 | $28.48 | 1,764,000 | — | — |
| 2007-05-15 | $23.15 | $27.21 | 786,200 | — | — |
| 2007-05-14 | $22.68 | $26.66 | 405,800 | — | — |
| 2007-05-11 | $22.64 | $26.61 | 421,500 | — | — |
| 2007-05-10 | $22.69 | $26.67 | 560,900 | — | — |
| 2007-05-09 | $23.36 | $27.46 | 657,600 | — | — |
| 2007-05-08 | $23.34 | $27.44 | 633,100 | — | — |
| 2007-05-07 | $23.50 | $27.62 | 768,300 | — | — |
| 2007-05-04 | $23.09 | $27.14 | 694,500 | — | — |
| 2007-05-03 | $23.07 | $27.12 | 1,117,800 | — | — |
| 2007-05-02 | $22.51 | $26.46 | 723,100 | — | — |
| 2007-05-01 | $22.72 | $26.71 | 1,276,800 | — | — |
| 2007-04-30 | $22.66 | $26.64 | 608,300 | — | — |
| 2007-04-27 | $22.46 | $26.40 | 415,200 | — | — |
| 2007-04-26 | $22.14 | $26.03 | 282,000 | — | — |
| 2007-04-25 | $22.03 | $25.90 | 452,300 | — | — |
| 2007-04-24 | $22.02 | $25.88 | 458,500 | — | — |
| 2007-04-23 | $22.41 | $26.34 | 648,700 | — | — |
| 2007-04-20 | $22.54 | $26.50 | 539,300 | — | — |
| 2007-04-19 | $22.47 | $26.41 | 618,500 | — | — |
| 2007-04-18 | $22.73 | $26.72 | 1,050,900 | — | — |
| 2007-04-17 | $22.74 | $26.73 | 990,400 | — | — |
| 2007-04-16 | $22.70 | $26.68 | 843,200 | — | — |
| 2007-04-13 | $22.74 | $26.73 | 489,800 | — | — |
| 2007-04-12 | $22.53 | $26.48 | 991,300 | — | — |
| 2007-04-11 | $22.21 | $26.11 | 862,800 | — | — |
| 2007-04-10 | $22.34 | $26.26 | 609,900 | — | — |
| 2007-04-09 | $22.37 | $26.30 | 500,300 | — | — |
| 2007-04-05 | $22.42 | $26.35 | 628,400 | — | — |
| 2007-04-04 | $21.82 | $25.65 | 517,800 | — | — |
| 2007-04-03 | $21.82 | $25.65 | 1,041,600 | — | — |
| 2007-04-02 | $22.20 | $26.10 | 584,100 | — | — |
| 2007-03-30 | $22.39 | $26.32 | 380,300 | — | — |
| 2007-03-29 | $22.35 | $26.27 | 339,800 | — | — |
| 2007-03-28 | $22.14 | $26.03 | 753,700 | — | — |
| 2007-03-27 | $22.38 | $26.31 | 721,200 | — | — |
| 2007-03-26 | $22.59 | $26.55 | 779,000 | — | — |
| 2007-03-23 | $22.55 | $26.51 | 360,200 | — | — |
| 2007-03-22 | $22.74 | $26.73 | 229,500 | — | — |
| 2007-03-21 | $22.80 | $26.80 | 1,181,200 | — | — |
| 2007-03-20 | $22.87 | $26.88 | 289,900 | — | — |
| 2007-03-19 | $22.55 | $26.51 | 374,100 | — | — |
| 2007-03-16 | $22.22 | $26.12 | 241,900 | — | — |
| 2007-03-15 | $22.62 | $26.59 | 489,600 | — | — |
| 2007-03-14 | $22.51 | $26.46 | 957,000 | — | — |
| 2007-03-13 | $22.18 | $26.07 | 703,000 | — | — |
| 2007-03-12 | $22.57 | $26.53 | 577,400 | — | — |
| 2007-03-09 | $22.49 | $26.44 | 382,200 | — | — |
| 2007-03-08 | $22.73 | $26.72 | 602,700 | — | — |
| 2007-03-07 | $22.60 | $26.57 | 713,500 | — | — |
| 2007-03-06 | $23.31 | $27.40 | 685,300 | — | — |
| 2007-03-05 | $22.21 | $26.11 | 565,600 | — | — |
| 2007-03-02 | $22.29 | $26.20 | 555,900 | — | — |
| 2007-03-01 | $22.25 | $26.15 | 563,800 | — | — |
| 2007-02-28 | $22.51 | $26.46 | 953,400 | — | — |
| 2007-02-27 | $22.01 | $25.87 | 1,076,800 | — | — |
| 2007-02-26 | $22.75 | $26.74 | 698,400 | — | — |
| 2007-02-23 | $22.90 | $26.92 | 766,100 | — | — |
| 2007-02-22 | $22.95 | $26.98 | 692,800 | — | — |
| 2007-02-21 | $22.88 | $26.89 | 984,100 | — | — |
| 2007-02-20 | $22.79 | $26.79 | 335,100 | — | — |
| 2007-02-16 | $22.85 | $26.86 | 1,071,800 | — | — |
| 2007-02-15 | $23.26 | $27.34 | 862,100 | — | — |
| 2007-02-14 | $23.36 | $27.46 | 597,400 | — | — |
| 2007-02-13 | $23.24 | $27.32 | 301,900 | — | — |
| 2007-02-12 | $22.97 | $27.00 | 350,500 | — | — |
| 2007-02-09 | $23.16 | $27.22 | 433,100 | — | — |
| 2007-02-08 | $23.60 | $27.74 | 459,200 | — | — |
| 2007-02-07 | $23.61 | $27.75 | 427,000 | — | — |
| 2007-02-06 | $23.49 | $27.61 | 364,500 | — | — |
| 2007-02-05 | $23.25 | $27.33 | 313,300 | — | — |
| 2007-02-02 | $23.16 | $27.22 | 638,500 | — | — |
| 2007-02-01 | $23.55 | $27.68 | 676,700 | — | — |
| 2007-01-31 | $23.10 | $27.15 | 575,400 | — | — |
| 2007-01-30 | $23.29 | $27.38 | 443,900 | — | — |
| 2007-01-29 | $22.92 | $26.94 | 555,200 | — | — |
| 2007-01-26 | $24.25 | $28.51 | 421,200 | — | — |
| 2007-01-25 | $23.88 | $28.07 | 439,200 | — | — |
| 2007-01-24 | $25.25 | $29.68 | 428,800 | — | — |
| 2007-01-23 | $24.70 | $29.03 | 396,600 | — | — |
| 2007-01-22 | $24.70 | $29.03 | 352,300 | — | — |
| 2007-01-19 | $25.09 | $29.49 | 254,200 | — | — |
| 2007-01-18 | $25.04 | $29.43 | 963,800 | — | — |
| 2007-01-17 | $24.53 | $28.83 | 239,300 | — | — |
| 2007-01-16 | $24.71 | $29.05 | 401,500 | — | — |
| 2007-01-12 | $24.67 | $29.00 | 315,900 | — | — |
| 2007-01-11 | $24.46 | $28.75 | 541,000 | — | — |
| 2007-01-10 | $23.89 | $28.08 | 314,400 | — | — |
| 2007-01-09 | $24.14 | $28.38 | 538,700 | — | — |
| 2007-01-08 | $24.61 | $28.93 | 696,600 | — | — |
| 2007-01-05 | $24.61 | $28.93 | 693,600 | — | — |
| 2007-01-04 | $25.82 | $30.35 | 433,600 | — | — |
| 2007-01-03 | $25.36 | $29.81 | 544,300 | — | — |