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
- 1980-03-17 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 | $21.97 | $47.83 | 24,400 | — | — |
| 2007-12-28 | $21.35 | $46.48 | 23,900 | — | — |
| 2007-12-27 | $21.45 | $46.70 | 10,700 | — | — |
| 2007-12-26 | $21.26 | $46.28 | 29,900 | — | — |
| 2007-12-24 | $21.97 | $47.83 | 16,900 | — | — |
| 2007-12-21 | $22.00 | $47.89 | 55,100 | — | — |
| 2007-12-20 | $21.20 | $46.15 | 25,800 | — | — |
| 2007-12-19 | $20.80 | $45.28 | 28,100 | — | — |
| 2007-12-18 | $20.97 | $45.65 | 51,000 | — | — |
| 2007-12-17 | $20.40 | $44.41 | 30,100 | — | — |
| 2007-12-14 | $20.91 | $45.52 | 44,100 | — | — |
| 2007-12-13 | $21.71 | $47.26 | 28,700 | — | — |
| 2007-12-12 | $21.65 | $47.13 | 34,300 | — | — |
| 2007-12-11 | $22.19 | $48.31 | 42,400 | — | — |
| 2007-12-10 | $22.51 | $49.00 | 63,500 | — | — |
| 2007-12-07 | $22.68 | $49.37 | 22,100 | — | — |
| 2007-12-06 | $22.90 | $49.85 | 70,400 | — | — |
| 2007-12-05 | $21.41 | $46.61 | 40,700 | — | — |
| 2007-12-04 | $21.02 | $45.76 | 47,300 | — | — |
| 2007-12-03 | $21.66 | $47.15 | 34,400 | — | — |
| 2007-11-30 | $21.78 | $47.42 | 36,000 | — | — |
| 2007-11-29 | $21.79 | $47.44 | 23,900 | — | — |
| 2007-11-28 | $21.86 | $47.59 | 32,600 | — | — |
| 2007-11-27 | $21.83 | $47.52 | 47,700 | — | — |
| 2007-11-26 | $21.24 | $46.24 | 69,000 | — | — |
| 2007-11-23 | $21.71 | $47.26 | 15,800 | — | — |
| 2007-11-21 | $21.82 | $47.50 | 47,000 | — | — |
| 2007-11-20 | $22.95 | $49.96 | 41,700 | — | — |
| 2007-11-19 | $22.67 | $49.35 | 38,100 | — | — |
| 2007-11-16 | $23.17 | $50.44 | 39,500 | — | — |
| 2007-11-15 | $23.40 | $50.94 | 73,300 | — | — |
| 2007-11-14 | $22.26 | $48.46 | 37,700 | — | — |
| 2007-11-13 | $23.02 | $50.11 | 32,200 | — | — |
| 2007-11-12 | $22.01 | $47.92 | 57,100 | — | — |
| 2007-11-09 | $22.31 | $48.57 | 35,000 | — | — |
| 2007-11-08 | $22.92 | $49.90 | 24,100 | — | — |
| 2007-11-07 | $22.89 | $49.83 | 44,100 | — | — |
| 2007-11-06 | $23.47 | $51.09 | 29,300 | — | — |
| 2007-11-05 | $22.05 | $48.00 | 58,700 | — | — |
| 2007-11-02 | $23.18 | $50.46 | 60,400 | — | — |
| 2007-11-01 | $21.43 | $46.65 | 58,200 | — | — |
| 2007-10-31 | $21.58 | $46.98 | 62,500 | — | — |
| 2007-10-30 | $22.19 | $48.31 | 17,600 | — | — |
| 2007-10-29 | $22.51 | $49.00 | 31,700 | — | — |
| 2007-10-26 | $22.48 | $48.94 | 29,900 | — | — |
| 2007-10-25 | $22.82 | $49.68 | 13,500 | — | — |
| 2007-10-24 | $23.74 | $51.68 | 29,000 | — | — |
| 2007-10-23 | $23.12 | $50.33 | 16,900 | — | — |
| 2007-10-22 | $22.70 | $49.42 | 27,700 | — | — |
| 2007-10-19 | $22.67 | $49.35 | 35,100 | — | — |
| 2007-10-18 | $22.84 | $49.72 | 42,700 | — | — |
| 2007-10-17 | $22.59 | $49.18 | 43,500 | — | — |
| 2007-10-16 | $22.91 | $49.88 | 57,600 | — | — |
| 2007-10-15 | $22.91 | $49.88 | 60,900 | — | — |
| 2007-10-12 | $23.32 | $50.30 | 38,500 | — | — |
| 2007-10-11 | $23.41 | $50.49 | 54,500 | — | — |
| 2007-10-10 | $23.70 | $51.12 | 58,600 | — | — |
| 2007-10-09 | $23.90 | $51.55 | 52,800 | — | — |
| 2007-10-08 | $23.95 | $51.66 | 38,600 | — | — |
| 2007-10-05 | $23.70 | $51.12 | 39,100 | — | — |
| 2007-10-04 | $23.90 | $51.55 | 17,300 | — | — |
| 2007-10-03 | $23.34 | $50.34 | 24,300 | — | — |
| 2007-10-02 | $23.69 | $51.10 | 33,600 | — | — |
| 2007-10-01 | $23.95 | $51.66 | 37,300 | — | — |
| 2007-09-28 | $23.52 | $50.73 | 24,000 | — | — |
| 2007-09-27 | $23.91 | $51.57 | 19,300 | — | — |
| 2007-09-26 | $23.99 | $51.74 | 62,900 | — | — |
| 2007-09-25 | $23.25 | $50.15 | 23,600 | — | — |
| 2007-09-24 | $23.42 | $50.52 | 22,800 | — | — |
| 2007-09-21 | $23.66 | $51.03 | 51,500 | — | — |
| 2007-09-20 | $24.43 | $52.69 | 55,800 | — | — |
| 2007-09-19 | $23.65 | $51.01 | 40,600 | — | — |
| 2007-09-18 | $23.71 | $51.14 | 35,400 | — | — |
| 2007-09-17 | $22.59 | $48.73 | 33,700 | — | — |
| 2007-09-14 | $22.93 | $49.46 | 41,700 | — | — |
| 2007-09-13 | $22.20 | $47.88 | 33,400 | — | — |
| 2007-09-12 | $22.72 | $49.01 | 34,400 | — | — |
| 2007-09-11 | $21.89 | $47.22 | 21,000 | — | — |
| 2007-09-10 | $21.80 | $47.02 | 39,300 | — | — |
| 2007-09-07 | $21.98 | $47.41 | 31,400 | — | — |
| 2007-09-06 | $23.11 | $49.85 | 49,300 | — | — |
| 2007-09-05 | $21.70 | $46.81 | 84,000 | — | — |
| 2007-09-04 | $21.41 | $46.18 | 54,300 | — | — |
| 2007-08-31 | $22.00 | $47.45 | 43,300 | — | — |
| 2007-08-30 | $21.22 | $45.77 | 39,600 | — | — |
| 2007-08-29 | $21.47 | $46.31 | 38,400 | — | — |
| 2007-08-28 | $21.31 | $45.96 | 36,300 | — | — |
| 2007-08-27 | $21.65 | $46.70 | 47,200 | — | — |
| 2007-08-24 | $21.92 | $47.28 | 57,700 | — | — |
| 2007-08-23 | $21.63 | $46.65 | 72,200 | — | — |
| 2007-08-22 | $21.60 | $46.59 | 59,000 | — | — |
| 2007-08-21 | $22.13 | $47.73 | 34,800 | — | — |
| 2007-08-20 | $21.01 | $45.32 | 45,900 | — | — |
| 2007-08-17 | $21.51 | $46.40 | 54,300 | — | — |
| 2007-08-16 | $21.47 | $46.31 | 54,700 | — | — |
| 2007-08-15 | $21.42 | $46.20 | 20,500 | — | — |
| 2007-08-14 | $21.31 | $45.96 | 33,900 | — | — |
| 2007-08-13 | $21.72 | $46.85 | 51,300 | — | — |
| 2007-08-10 | $22.86 | $49.31 | 116,600 | — | — |
| 2007-08-09 | $19.95 | $43.03 | 104,400 | — | — |
| 2007-08-08 | $22.02 | $47.50 | 137,800 | — | — |
| 2007-08-07 | $23.85 | $51.44 | 78,000 | — | — |
| 2007-08-06 | $23.61 | $50.93 | 54,700 | — | — |
| 2007-08-03 | $24.20 | $52.20 | 81,300 | — | — |
| 2007-08-02 | $23.74 | $51.21 | 106,500 | — | — |
| 2007-08-01 | $21.83 | $47.09 | 42,400 | — | — |
| 2007-07-31 | $21.72 | $46.85 | 25,700 | — | — |
| 2007-07-30 | $21.41 | $46.18 | 95,300 | — | — |
| 2007-07-27 | $20.64 | $44.52 | 54,400 | — | — |
| 2007-07-26 | $21.04 | $45.38 | 61,100 | — | — |
| 2007-07-25 | $22.57 | $48.68 | 70,200 | — | — |
| 2007-07-24 | $23.07 | $49.76 | 52,400 | — | — |
| 2007-07-23 | $23.55 | $50.80 | 57,300 | — | — |
| 2007-07-20 | $24.25 | $52.31 | 18,900 | — | — |
| 2007-07-19 | $24.21 | $52.22 | 28,700 | — | — |
| 2007-07-18 | $24.22 | $52.24 | 33,800 | — | — |
| 2007-07-17 | $24.30 | $52.41 | 44,000 | — | — |
| 2007-07-16 | $24.34 | $52.50 | 44,900 | — | — |
| 2007-07-13 | $24.30 | $52.41 | 31,700 | — | — |
| 2007-07-12 | $24.45 | $52.27 | 29,900 | — | — |
| 2007-07-11 | $24.35 | $52.06 | 29,200 | — | — |
| 2007-07-10 | $24.41 | $52.19 | 29,100 | — | — |
| 2007-07-09 | $24.48 | $52.34 | 39,300 | — | — |
| 2007-07-06 | $24.60 | $52.59 | 48,000 | — | — |
| 2007-07-05 | $24.44 | $52.25 | 46,500 | — | — |
| 2007-07-03 | $23.84 | $50.97 | 31,200 | — | — |
| 2007-07-02 | $23.75 | $50.78 | 73,900 | — | — |
| 2007-06-29 | $23.60 | $50.46 | 20,800 | — | — |
| 2007-06-28 | $23.34 | $49.90 | 29,800 | — | — |
| 2007-06-27 | $23.53 | $50.31 | 35,300 | — | — |
| 2007-06-26 | $23.12 | $49.43 | 78,300 | — | — |
| 2007-06-25 | $23.75 | $50.78 | 37,900 | — | — |
| 2007-06-22 | $23.40 | $50.03 | 34,500 | — | — |
| 2007-06-21 | $24.20 | $51.74 | 26,800 | — | — |
| 2007-06-20 | $24.16 | $51.65 | 27,800 | — | — |
| 2007-06-19 | $24.57 | $52.53 | 50,300 | — | — |
| 2007-06-18 | $24.16 | $51.65 | 85,900 | — | — |
| 2007-06-15 | $23.46 | $50.16 | 47,200 | — | — |
| 2007-06-14 | $23.01 | $49.19 | 30,300 | — | — |
| 2007-06-13 | $22.69 | $48.51 | 19,500 | — | — |
| 2007-06-12 | $22.54 | $48.19 | 18,600 | — | — |
| 2007-06-11 | $23.48 | $50.20 | 18,400 | — | — |
| 2007-06-08 | $23.48 | $50.20 | 24,800 | — | — |
| 2007-06-07 | $23.51 | $50.26 | 40,300 | — | — |
| 2007-06-06 | $23.98 | $51.27 | 40,300 | — | — |
| 2007-06-05 | $23.93 | $51.16 | 18,600 | — | — |
| 2007-06-04 | $24.12 | $51.57 | 24,100 | — | — |
| 2007-06-01 | $24.10 | $51.52 | 19,200 | — | — |
| 2007-05-31 | $23.95 | $51.20 | 30,400 | — | — |
| 2007-05-30 | $24.26 | $51.87 | 23,900 | — | — |
| 2007-05-29 | $24.05 | $51.42 | 33,300 | — | — |
| 2007-05-25 | $23.88 | $51.05 | 30,200 | — | — |
| 2007-05-24 | $23.52 | $50.28 | 25,800 | — | — |
| 2007-05-23 | $23.42 | $50.07 | 26,800 | — | — |
| 2007-05-22 | $23.77 | $50.82 | 79,800 | — | — |
| 2007-05-21 | $23.80 | $50.88 | 26,700 | — | — |
| 2007-05-18 | $23.48 | $50.20 | 30,000 | — | — |
| 2007-05-17 | $22.93 | $49.02 | 36,000 | — | — |
| 2007-05-16 | $23.14 | $49.47 | 29,800 | — | — |
| 2007-05-15 | $23.58 | $50.41 | 20,000 | — | — |
| 2007-05-14 | $23.75 | $50.78 | 43,500 | — | — |
| 2007-05-11 | $23.91 | $51.12 | 29,300 | — | — |
| 2007-05-10 | $23.83 | $50.95 | 38,100 | — | — |
| 2007-05-09 | $23.53 | $50.31 | 55,500 | — | — |
| 2007-05-08 | $24.70 | $52.81 | 64,800 | — | — |
| 2007-05-07 | $23.95 | $51.20 | 76,700 | — | — |
| 2007-05-04 | $23.41 | $50.05 | 26,800 | — | — |
| 2007-05-03 | $23.61 | $50.48 | 20,100 | — | — |
| 2007-05-02 | $23.78 | $50.84 | 60,600 | — | — |
| 2007-05-01 | $22.66 | $48.45 | 43,400 | — | — |
| 2007-04-30 | $22.86 | $48.87 | 72,700 | — | — |
| 2007-04-27 | $23.40 | $50.03 | 41,600 | — | — |
| 2007-04-26 | $22.92 | $49.00 | 44,600 | — | — |
| 2007-04-25 | $23.07 | $49.32 | 40,200 | — | — |
| 2007-04-24 | $23.52 | $50.28 | 36,300 | — | — |
| 2007-04-23 | $23.76 | $50.80 | 13,500 | — | — |
| 2007-04-20 | $23.58 | $50.41 | 37,300 | — | — |
| 2007-04-19 | $23.50 | $50.24 | 22,100 | — | — |
| 2007-04-18 | $23.72 | $50.71 | 31,300 | — | — |
| 2007-04-17 | $23.80 | $50.88 | 14,000 | — | — |
| 2007-04-16 | $23.74 | $50.76 | 41,900 | — | — |
| 2007-04-13 | $23.41 | $50.05 | 30,600 | — | — |
| 2007-04-12 | $23.40 | $50.03 | 27,100 | — | — |
| 2007-04-11 | $23.13 | $48.99 | 41,500 | — | — |
| 2007-04-10 | $23.53 | $49.84 | 49,400 | — | — |
| 2007-04-09 | $23.30 | $49.35 | 37,200 | — | — |
| 2007-04-05 | $23.25 | $49.25 | 34,000 | — | — |
| 2007-04-04 | $23.25 | $49.25 | 55,800 | — | — |
| 2007-04-03 | $23.60 | $49.99 | 32,800 | — | — |
| 2007-04-02 | $23.73 | $50.26 | 24,800 | — | — |
| 2007-03-30 | $23.81 | $50.43 | 30,000 | — | — |
| 2007-03-29 | $23.71 | $50.22 | 32,300 | — | — |
| 2007-03-28 | $23.28 | $49.31 | 23,500 | — | — |
| 2007-03-27 | $23.30 | $49.35 | 16,500 | — | — |
| 2007-03-26 | $23.32 | $49.39 | 45,900 | — | — |
| 2007-03-23 | $23.39 | $49.54 | 30,900 | — | — |
| 2007-03-22 | $23.47 | $49.71 | 22,300 | — | — |
| 2007-03-21 | $23.51 | $49.80 | 44,900 | — | — |
| 2007-03-20 | $23.21 | $49.16 | 28,300 | — | — |
| 2007-03-19 | $22.56 | $47.78 | 39,400 | — | — |
| 2007-03-16 | $22.21 | $47.04 | 33,700 | — | — |
| 2007-03-15 | $22.45 | $47.55 | 24,800 | — | — |
| 2007-03-14 | $21.86 | $46.30 | 73,800 | — | — |
| 2007-03-13 | $21.81 | $46.20 | 22,000 | — | — |
| 2007-03-12 | $21.89 | $46.37 | 33,000 | — | — |
| 2007-03-09 | $21.86 | $46.30 | 58,200 | — | — |
| 2007-03-08 | $21.84 | $46.26 | 130,900 | — | — |
| 2007-03-07 | $22.40 | $47.45 | 21,600 | — | — |
| 2007-03-06 | $22.40 | $47.45 | 45,700 | — | — |
| 2007-03-05 | $22.30 | $47.23 | 21,600 | — | — |
| 2007-03-02 | $23.09 | $48.91 | 20,500 | — | — |
| 2007-03-01 | $23.40 | $49.56 | 36,000 | — | — |
| 2007-02-28 | $23.55 | $49.88 | 81,200 | — | — |
| 2007-02-27 | $22.90 | $48.50 | 38,000 | — | — |
| 2007-02-26 | $23.54 | $49.86 | 40,500 | — | — |
| 2007-02-23 | $23.10 | $48.93 | 11,000 | — | — |
| 2007-02-22 | $23.13 | $48.99 | 27,500 | — | — |
| 2007-02-21 | $22.89 | $48.48 | 19,400 | — | — |
| 2007-02-20 | $23.03 | $48.78 | 33,900 | — | — |
| 2007-02-16 | $22.42 | $47.49 | 83,900 | — | — |
| 2007-02-15 | $22.08 | $46.77 | 17,400 | — | — |
| 2007-02-14 | $22.15 | $46.92 | 26,100 | — | — |
| 2007-02-13 | $22.18 | $46.98 | 6,300 | — | — |
| 2007-02-12 | $22.30 | $47.23 | 21,400 | — | — |
| 2007-02-09 | $21.94 | $46.47 | 9,200 | — | — |
| 2007-02-08 | $22.30 | $47.23 | 14,300 | — | — |
| 2007-02-07 | $21.98 | $46.56 | 11,400 | — | — |
| 2007-02-06 | $22.00 | $46.60 | 8,100 | — | — |
| 2007-02-05 | $22.00 | $46.60 | 11,500 | — | — |
| 2007-02-02 | $22.22 | $47.06 | 16,700 | — | — |
| 2007-02-01 | $22.36 | $47.36 | 15,700 | — | — |
| 2007-01-31 | $22.19 | $47.00 | 12,600 | — | — |
| 2007-01-30 | $22.08 | $46.77 | 18,400 | — | — |
| 2007-01-29 | $22.00 | $46.60 | 9,400 | — | — |
| 2007-01-26 | $22.00 | $46.60 | 12,300 | — | — |
| 2007-01-25 | $21.85 | $46.28 | 11,800 | — | — |
| 2007-01-24 | $21.46 | $45.45 | 7,800 | — | — |
| 2007-01-23 | $21.38 | $45.28 | 15,100 | — | — |
| 2007-01-22 | $21.73 | $46.03 | 7,100 | — | — |
| 2007-01-19 | $21.79 | $46.15 | 21,100 | — | — |
| 2007-01-18 | $21.59 | $45.73 | 47,900 | — | — |
| 2007-01-17 | $21.50 | $45.54 | 20,600 | — | — |
| 2007-01-16 | $21.43 | $45.39 | 25,800 | — | — |
| 2007-01-12 | $21.40 | $45.33 | 16,600 | — | — |
| 2007-01-11 | $21.31 | $44.68 | 16,100 | — | — |
| 2007-01-10 | $21.27 | $44.60 | 15,700 | — | — |
| 2007-01-09 | $21.12 | $44.28 | 14,800 | — | — |
| 2007-01-08 | $21.37 | $44.81 | 30,800 | — | — |
| 2007-01-05 | $21.28 | $44.62 | 16,100 | — | — |
| 2007-01-04 | $22.00 | $46.13 | 32,500 | — | — |
| 2007-01-03 | $21.68 | $45.46 | 16,900 | — | — |