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
- 1985-05-29 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 | $27.40 | $27.40 | 288,500 | — | — |
| 2007-12-28 | $27.76 | $27.76 | 224,400 | — | — |
| 2007-12-27 | $28.26 | $28.26 | 230,300 | — | — |
| 2007-12-26 | $28.80 | $28.80 | 162,100 | — | — |
| 2007-12-24 | $28.98 | $28.98 | 53,700 | — | — |
| 2007-12-21 | $28.45 | $28.45 | 340,900 | — | — |
| 2007-12-20 | $28.35 | $28.35 | 271,000 | — | — |
| 2007-12-19 | $28.03 | $28.03 | 129,400 | — | — |
| 2007-12-18 | $28.55 | $28.55 | 232,700 | — | — |
| 2007-12-17 | $27.70 | $27.70 | 297,300 | — | — |
| 2007-12-14 | $28.09 | $28.09 | 281,900 | — | — |
| 2007-12-13 | $29.17 | $29.17 | 250,000 | — | — |
| 2007-12-12 | $29.43 | $29.43 | 286,500 | — | — |
| 2007-12-11 | $29.93 | $29.93 | 545,100 | — | — |
| 2007-12-10 | $29.90 | $29.90 | 320,000 | — | — |
| 2007-12-07 | $29.20 | $29.20 | 549,900 | — | — |
| 2007-12-06 | $28.29 | $28.29 | 502,400 | — | — |
| 2007-12-05 | $27.26 | $27.26 | 193,900 | — | — |
| 2007-12-04 | $26.75 | $26.75 | 417,500 | — | — |
| 2007-12-03 | $27.52 | $27.52 | 320,000 | — | — |
| 2007-11-30 | $27.32 | $27.32 | 439,200 | — | — |
| 2007-11-29 | $27.42 | $27.42 | 273,800 | — | — |
| 2007-11-28 | $29.31 | $29.31 | 552,900 | — | — |
| 2007-11-27 | $26.81 | $26.81 | 895,900 | — | — |
| 2007-11-26 | $27.97 | $27.97 | 184,400 | — | — |
| 2007-11-23 | $29.51 | $29.51 | 129,400 | — | — |
| 2007-11-21 | $28.76 | $28.76 | 445,700 | — | — |
| 2007-11-20 | $29.33 | $29.33 | 422,400 | — | — |
| 2007-11-19 | $28.57 | $28.57 | 1,030,300 | — | — |
| 2007-11-16 | $29.82 | $29.82 | 868,500 | — | — |
| 2007-11-15 | $31.28 | $31.28 | 377,200 | — | — |
| 2007-11-14 | $32.61 | $32.61 | 529,800 | — | — |
| 2007-11-13 | $33.33 | $33.33 | 630,900 | — | — |
| 2007-11-12 | $32.36 | $32.36 | 648,100 | — | — |
| 2007-11-09 | $33.66 | $33.66 | 225,300 | — | — |
| 2007-11-08 | $34.47 | $34.47 | 401,800 | — | — |
| 2007-11-07 | $34.82 | $34.82 | 354,700 | — | — |
| 2007-11-06 | $36.15 | $36.15 | 270,500 | — | — |
| 2007-11-05 | $35.81 | $35.81 | 393,700 | — | — |
| 2007-11-02 | $35.39 | $35.39 | 310,100 | — | — |
| 2007-11-01 | $37.83 | $37.83 | 384,100 | — | — |
| 2007-10-31 | $39.58 | $39.58 | 427,700 | — | — |
| 2007-10-30 | $40.12 | $40.12 | 384,300 | — | — |
| 2007-10-29 | $40.53 | $40.53 | 142,700 | — | — |
| 2007-10-26 | $42.45 | $42.45 | 79,700 | — | — |
| 2007-10-25 | $41.08 | $41.08 | 111,600 | — | — |
| 2007-10-24 | $40.92 | $40.92 | 111,200 | — | — |
| 2007-10-23 | $40.73 | $40.73 | 165,600 | — | — |
| 2007-10-22 | $40.50 | $40.50 | 227,400 | — | — |
| 2007-10-19 | $41.35 | $41.35 | 242,400 | — | — |
| 2007-10-18 | $42.86 | $42.86 | 102,200 | — | — |
| 2007-10-17 | $42.80 | $42.80 | 152,000 | — | — |
| 2007-10-16 | $42.42 | $42.42 | 141,600 | — | — |
| 2007-10-15 | $42.27 | $42.27 | 241,500 | — | — |
| 2007-10-12 | $42.47 | $42.47 | 202,900 | — | — |
| 2007-10-11 | $42.25 | $42.25 | 199,600 | — | — |
| 2007-10-10 | $43.02 | $43.02 | 222,900 | — | — |
| 2007-10-09 | $41.78 | $41.78 | 158,300 | — | — |
| 2007-10-08 | $41.02 | $41.02 | 291,600 | — | — |
| 2007-10-05 | $44.18 | $44.18 | 224,500 | — | — |
| 2007-10-04 | $42.24 | $42.24 | 162,100 | — | — |
| 2007-10-03 | $41.11 | $41.11 | 136,100 | — | — |
| 2007-10-02 | $41.37 | $41.37 | 196,900 | — | — |
| 2007-10-01 | $41.29 | $41.29 | 267,900 | — | — |
| 2007-09-28 | $40.68 | $40.68 | 213,300 | — | — |
| 2007-09-27 | $41.98 | $41.98 | 268,100 | — | — |
| 2007-09-26 | $41.56 | $41.56 | 292,300 | — | — |
| 2007-09-25 | $40.38 | $40.38 | 262,300 | — | — |
| 2007-09-24 | $38.98 | $38.98 | 207,700 | — | — |
| 2007-09-21 | $38.90 | $38.90 | 389,000 | — | — |
| 2007-09-20 | $38.96 | $38.96 | 204,300 | — | — |
| 2007-09-19 | $39.36 | $39.36 | 562,400 | — | — |
| 2007-09-18 | $39.46 | $39.46 | 374,600 | — | — |
| 2007-09-17 | $38.28 | $38.28 | 501,300 | — | — |
| 2007-09-14 | $38.31 | $38.31 | 207,300 | — | — |
| 2007-09-13 | $38.25 | $38.25 | 377,800 | — | — |
| 2007-09-12 | $37.80 | $37.80 | 266,200 | — | — |
| 2007-09-11 | $38.05 | $38.05 | 359,700 | — | — |
| 2007-09-10 | $37.48 | $37.48 | 292,800 | — | — |
| 2007-09-07 | $37.95 | $37.95 | 287,100 | — | — |
| 2007-09-06 | $38.90 | $38.90 | 198,200 | — | — |
| 2007-09-05 | $38.80 | $38.80 | 249,100 | — | — |
| 2007-09-04 | $39.20 | $39.20 | 236,400 | — | — |
| 2007-08-31 | $39.27 | $39.27 | 130,500 | — | — |
| 2007-08-30 | $38.87 | $38.87 | 187,600 | — | — |
| 2007-08-29 | $39.50 | $39.50 | 216,100 | — | — |
| 2007-08-28 | $38.06 | $38.06 | 118,000 | — | — |
| 2007-08-27 | $40.25 | $40.25 | 208,100 | — | — |
| 2007-08-24 | $39.88 | $39.88 | 162,100 | — | — |
| 2007-08-23 | $39.45 | $39.45 | 178,900 | — | — |
| 2007-08-22 | $40.43 | $40.43 | 254,500 | — | — |
| 2007-08-21 | $38.44 | $38.44 | 175,900 | — | — |
| 2007-08-20 | $38.40 | $38.40 | 131,700 | — | — |
| 2007-08-17 | $38.52 | $38.52 | 443,400 | — | — |
| 2007-08-16 | $37.40 | $37.40 | 405,400 | — | — |
| 2007-08-15 | $35.90 | $35.90 | 227,900 | — | — |
| 2007-08-14 | $35.24 | $35.24 | 286,600 | — | — |
| 2007-08-13 | $37.23 | $37.23 | 376,300 | — | — |
| 2007-08-10 | $37.50 | $37.50 | 627,200 | — | — |
| 2007-08-09 | $35.06 | $35.06 | 874,200 | — | — |
| 2007-08-08 | $36.97 | $36.97 | 765,500 | — | — |
| 2007-08-07 | $40.87 | $40.87 | 492,100 | — | — |
| 2007-08-06 | $39.62 | $39.62 | 545,900 | — | — |
| 2007-08-03 | $39.28 | $39.28 | 577,400 | — | — |
| 2007-08-02 | $41.00 | $41.00 | 1,051,500 | — | — |
| 2007-08-01 | $37.92 | $37.92 | 990,900 | — | — |
| 2007-07-31 | $34.78 | $34.78 | 320,800 | — | — |
| 2007-07-30 | $34.29 | $34.29 | 263,300 | — | — |
| 2007-07-27 | $33.75 | $33.75 | 322,800 | — | — |
| 2007-07-26 | $33.77 | $33.77 | 405,400 | — | — |
| 2007-07-25 | $34.07 | $34.07 | 196,900 | — | — |
| 2007-07-24 | $33.99 | $33.99 | 316,600 | — | — |
| 2007-07-23 | $35.06 | $35.06 | 116,800 | — | — |
| 2007-07-20 | $35.24 | $35.24 | 283,500 | — | — |
| 2007-07-19 | $36.76 | $36.76 | 409,600 | — | — |
| 2007-07-18 | $34.44 | $34.44 | 174,300 | — | — |
| 2007-07-17 | $33.27 | $33.27 | 110,500 | — | — |
| 2007-07-16 | $33.08 | $33.08 | 145,600 | — | — |
| 2007-07-13 | $33.42 | $33.42 | 54,500 | — | — |
| 2007-07-12 | $33.57 | $33.57 | 98,300 | — | — |
| 2007-07-11 | $33.48 | $33.48 | 146,100 | — | — |
| 2007-07-10 | $33.35 | $33.35 | 156,000 | — | — |
| 2007-07-09 | $33.91 | $33.91 | 64,500 | — | — |
| 2007-07-06 | $33.57 | $33.57 | 76,400 | — | — |
| 2007-07-05 | $33.86 | $33.86 | 191,300 | — | — |
| 2007-07-03 | $32.86 | $32.86 | 62,300 | — | — |
| 2007-07-02 | $33.79 | $33.79 | 110,800 | — | — |
| 2007-06-29 | $33.14 | $33.14 | 108,900 | — | — |
| 2007-06-28 | $33.38 | $33.38 | 91,500 | — | — |
| 2007-06-27 | $33.85 | $33.85 | 129,400 | — | — |
| 2007-06-26 | $34.01 | $34.01 | 145,700 | — | — |
| 2007-06-25 | $33.84 | $33.84 | 184,600 | — | — |
| 2007-06-22 | $33.57 | $33.57 | 248,900 | — | — |
| 2007-06-21 | $33.82 | $33.82 | 107,300 | — | — |
| 2007-06-20 | $34.03 | $34.03 | 173,000 | — | — |
| 2007-06-19 | $33.97 | $33.97 | 135,400 | — | — |
| 2007-06-18 | $33.59 | $33.59 | 121,500 | — | — |
| 2007-06-15 | $33.50 | $33.50 | 179,000 | — | — |
| 2007-06-14 | $33.50 | $33.50 | 172,500 | — | — |
| 2007-06-13 | $33.82 | $33.82 | 206,300 | — | — |
| 2007-06-12 | $33.02 | $33.02 | 149,700 | — | — |
| 2007-06-11 | $33.42 | $33.42 | 119,300 | — | — |
| 2007-06-08 | $33.40 | $33.40 | 97,500 | — | — |
| 2007-06-07 | $33.01 | $33.01 | 455,400 | — | — |
| 2007-06-06 | $33.17 | $33.17 | 118,200 | — | — |
| 2007-06-05 | $32.99 | $32.99 | 109,900 | — | — |
| 2007-06-04 | $33.52 | $33.52 | 136,300 | — | — |
| 2007-06-01 | $33.70 | $33.70 | 386,100 | — | — |
| 2007-05-31 | $33.69 | $33.69 | 123,700 | — | — |
| 2007-05-30 | $33.50 | $33.50 | 125,600 | — | — |
| 2007-05-29 | $33.69 | $33.69 | 78,600 | — | — |
| 2007-05-25 | $33.30 | $33.30 | 86,500 | — | — |
| 2007-05-24 | $33.33 | $33.33 | 197,700 | — | — |
| 2007-05-23 | $33.48 | $33.48 | 120,700 | — | — |
| 2007-05-22 | $33.54 | $33.54 | 144,500 | — | — |
| 2007-05-21 | $33.30 | $33.30 | 119,100 | — | — |
| 2007-05-18 | $33.28 | $33.28 | 89,300 | — | — |
| 2007-05-17 | $33.31 | $33.31 | 142,500 | — | — |
| 2007-05-16 | $33.84 | $33.84 | 120,000 | — | — |
| 2007-05-15 | $33.99 | $33.99 | 177,200 | — | — |
| 2007-05-14 | $34.19 | $34.19 | 182,500 | — | — |
| 2007-05-11 | $34.86 | $34.86 | 88,500 | — | — |
| 2007-05-10 | $34.46 | $34.46 | 296,700 | — | — |
| 2007-05-09 | $35.00 | $35.00 | 79,100 | — | — |
| 2007-05-08 | $35.00 | $35.00 | 133,300 | — | — |
| 2007-05-07 | $34.97 | $34.97 | 172,300 | — | — |
| 2007-05-04 | $35.29 | $35.29 | 235,300 | — | — |
| 2007-05-03 | $34.91 | $34.91 | 307,400 | — | — |
| 2007-05-02 | $34.87 | $34.87 | 341,800 | — | — |
| 2007-05-01 | $34.00 | $34.00 | 1,179,400 | — | — |
| 2007-04-30 | $28.77 | $28.77 | 156,300 | — | — |
| 2007-04-27 | $29.63 | $29.63 | 109,900 | — | — |
| 2007-04-26 | $29.93 | $29.93 | 244,000 | — | — |
| 2007-04-25 | $30.57 | $30.57 | 114,500 | — | — |
| 2007-04-24 | $30.04 | $30.04 | 115,900 | — | — |
| 2007-04-23 | $29.72 | $29.72 | 82,900 | — | — |
| 2007-04-20 | $30.07 | $30.07 | 149,600 | — | — |
| 2007-04-19 | $28.96 | $28.96 | 99,500 | — | — |
| 2007-04-18 | $29.05 | $29.05 | 81,900 | — | — |
| 2007-04-17 | $29.40 | $29.40 | 150,400 | — | — |
| 2007-04-16 | $29.57 | $29.57 | 289,100 | — | — |
| 2007-04-13 | $28.32 | $28.32 | 54,100 | — | — |
| 2007-04-12 | $28.75 | $28.75 | 104,200 | — | — |
| 2007-04-11 | $28.32 | $28.32 | 54,800 | — | — |
| 2007-04-10 | $28.75 | $28.75 | 140,000 | — | — |
| 2007-04-09 | $28.21 | $28.21 | 358,600 | — | — |
| 2007-04-05 | $28.77 | $28.77 | 123,100 | — | — |
| 2007-04-04 | $28.96 | $28.96 | 125,100 | — | — |
| 2007-04-03 | $29.00 | $29.00 | 105,500 | — | — |
| 2007-04-02 | $29.05 | $29.05 | 64,700 | — | — |
| 2007-03-30 | $28.68 | $28.68 | 171,400 | — | — |
| 2007-03-29 | $29.33 | $29.33 | 94,100 | — | — |
| 2007-03-28 | $29.10 | $29.10 | 187,700 | — | — |
| 2007-03-27 | $29.77 | $29.77 | 68,600 | — | — |
| 2007-03-26 | $29.65 | $29.65 | 77,400 | — | — |
| 2007-03-23 | $30.39 | $30.39 | 70,900 | — | — |
| 2007-03-22 | $30.40 | $30.40 | 173,700 | — | — |
| 2007-03-21 | $30.29 | $30.29 | 91,500 | — | — |
| 2007-03-20 | $29.81 | $29.81 | 72,800 | — | — |
| 2007-03-19 | $29.22 | $29.22 | 76,800 | — | — |
| 2007-03-16 | $29.09 | $29.09 | 156,000 | — | — |
| 2007-03-15 | $29.19 | $29.19 | 114,900 | — | — |
| 2007-03-14 | $29.01 | $29.01 | 298,000 | — | — |
| 2007-03-13 | $28.01 | $28.01 | 219,200 | — | — |
| 2007-03-12 | $29.21 | $29.21 | 141,400 | — | — |
| 2007-03-09 | $29.30 | $29.30 | 121,900 | — | — |
| 2007-03-08 | $28.64 | $28.64 | 200,500 | — | — |
| 2007-03-07 | $28.12 | $28.12 | 187,400 | — | — |
| 2007-03-06 | $28.11 | $28.11 | 423,500 | — | — |
| 2007-03-05 | $26.84 | $26.84 | 606,900 | — | — |
| 2007-03-02 | $27.28 | $27.28 | 465,400 | — | — |
| 2007-03-01 | $28.13 | $28.13 | 383,900 | — | — |
| 2007-02-28 | $28.77 | $28.77 | 388,600 | — | — |
| 2007-02-27 | $29.04 | $29.04 | 193,700 | — | — |
| 2007-02-26 | $30.72 | $30.72 | 209,000 | — | — |
| 2007-02-23 | $29.65 | $29.65 | 82,500 | — | — |
| 2007-02-22 | $30.00 | $30.00 | 127,500 | — | — |
| 2007-02-21 | $29.81 | $29.81 | 157,500 | — | — |
| 2007-02-20 | $29.12 | $29.12 | 145,300 | — | — |
| 2007-02-16 | $29.10 | $29.10 | 258,100 | — | — |
| 2007-02-15 | $28.16 | $28.16 | 422,700 | — | — |
| 2007-02-14 | $26.48 | $26.48 | 433,700 | — | — |
| 2007-02-13 | $26.45 | $26.45 | 495,300 | — | — |
| 2007-02-12 | $26.50 | $26.50 | 145,400 | — | — |
| 2007-02-09 | $26.82 | $26.82 | 55,700 | — | — |
| 2007-02-08 | $27.15 | $27.15 | 119,900 | — | — |
| 2007-02-07 | $27.40 | $27.40 | 94,700 | — | — |
| 2007-02-06 | $27.50 | $27.50 | 167,800 | — | — |
| 2007-02-05 | $27.59 | $27.59 | 80,700 | — | — |
| 2007-02-02 | $27.73 | $27.73 | 230,200 | — | — |
| 2007-02-01 | $27.75 | $27.75 | 143,600 | — | — |
| 2007-01-31 | $27.69 | $27.69 | 286,200 | — | — |
| 2007-01-30 | $27.75 | $27.75 | 283,100 | — | — |
| 2007-01-29 | $27.95 | $27.95 | 191,800 | — | — |
| 2007-01-26 | $27.29 | $27.29 | 124,800 | — | — |
| 2007-01-25 | $27.32 | $27.32 | 293,400 | — | — |
| 2007-01-24 | $26.89 | $26.89 | 128,800 | — | — |
| 2007-01-23 | $26.48 | $26.48 | 91,100 | — | — |
| 2007-01-22 | $26.05 | $26.05 | 127,700 | — | — |
| 2007-01-19 | $26.02 | $26.02 | 145,600 | — | — |
| 2007-01-18 | $25.97 | $25.97 | 210,000 | — | — |
| 2007-01-17 | $25.93 | $25.93 | 124,500 | — | — |
| 2007-01-16 | $25.60 | $25.60 | 236,600 | — | — |
| 2007-01-12 | $25.22 | $25.22 | 109,000 | — | — |
| 2007-01-11 | $24.79 | $24.79 | 93,900 | — | — |
| 2007-01-10 | $24.46 | $24.46 | 101,700 | — | — |
| 2007-01-09 | $24.82 | $24.82 | 247,800 | — | — |
| 2007-01-08 | $24.69 | $24.69 | 472,200 | — | — |
| 2007-01-05 | $24.26 | $24.26 | 173,900 | — | — |
| 2007-01-04 | $24.58 | $24.58 | 212,600 | — | — |
| 2007-01-03 | $25.09 | $25.09 | 236,000 | — | — |