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
- 1999-04-19 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 | $29.36 | $29.36 | 405,400 | — | — |
| 2007-12-28 | $29.00 | $29.00 | 197,100 | — | — |
| 2007-12-27 | $28.97 | $28.97 | 237,600 | — | — |
| 2007-12-26 | $29.89 | $29.89 | 346,800 | — | — |
| 2007-12-24 | $29.93 | $29.93 | 183,200 | — | — |
| 2007-12-21 | $29.71 | $29.71 | 619,300 | — | — |
| 2007-12-20 | $29.79 | $29.79 | 616,800 | — | — |
| 2007-12-19 | $29.10 | $29.10 | 555,500 | — | — |
| 2007-12-18 | $28.73 | $28.73 | 613,100 | — | — |
| 2007-12-17 | $27.74 | $27.74 | 403,600 | — | — |
| 2007-12-14 | $27.94 | $27.94 | 677,600 | — | — |
| 2007-12-13 | $28.34 | $28.34 | 689,200 | — | — |
| 2007-12-12 | $29.21 | $29.21 | 703,200 | — | — |
| 2007-12-11 | $29.27 | $29.27 | 559,400 | — | — |
| 2007-12-10 | $30.55 | $30.55 | 462,200 | — | — |
| 2007-12-07 | $30.50 | $30.50 | 853,300 | — | — |
| 2007-12-06 | $30.58 | $30.58 | 791,200 | — | — |
| 2007-12-05 | $30.50 | $30.50 | 683,500 | — | — |
| 2007-12-04 | $30.50 | $30.50 | 781,500 | — | — |
| 2007-12-03 | $30.48 | $30.48 | 707,000 | — | — |
| 2007-11-30 | $30.96 | $30.96 | 648,700 | — | — |
| 2007-11-29 | $31.00 | $31.00 | 678,700 | — | — |
| 2007-11-28 | $31.30 | $31.30 | 741,700 | — | — |
| 2007-11-27 | $31.43 | $31.43 | 616,900 | — | — |
| 2007-11-26 | $31.31 | $31.31 | 522,200 | — | — |
| 2007-11-23 | $32.95 | $32.95 | 150,100 | — | — |
| 2007-11-21 | $32.59 | $32.59 | 479,700 | — | — |
| 2007-11-20 | $32.80 | $32.80 | 577,200 | — | — |
| 2007-11-19 | $32.26 | $32.26 | 407,800 | — | — |
| 2007-11-16 | $32.99 | $32.99 | 593,000 | — | — |
| 2007-11-15 | $32.31 | $32.31 | 715,300 | — | — |
| 2007-11-14 | $33.58 | $33.58 | 643,800 | — | — |
| 2007-11-13 | $32.69 | $32.69 | 842,900 | — | — |
| 2007-11-12 | $31.87 | $31.87 | 686,200 | — | — |
| 2007-11-09 | $31.60 | $31.60 | 571,300 | — | — |
| 2007-11-08 | $31.89 | $31.89 | 853,800 | — | — |
| 2007-11-07 | $32.01 | $32.01 | 658,900 | — | — |
| 2007-11-06 | $32.06 | $32.06 | 536,000 | — | — |
| 2007-11-05 | $31.30 | $31.30 | 554,200 | — | — |
| 2007-11-02 | $31.50 | $31.50 | 331,700 | — | — |
| 2007-11-01 | $31.72 | $31.72 | 786,400 | — | — |
| 2007-10-31 | $32.02 | $32.02 | 451,300 | — | — |
| 2007-10-30 | $31.68 | $31.68 | 484,900 | — | — |
| 2007-10-29 | $32.18 | $32.18 | 667,600 | — | — |
| 2007-10-26 | $32.34 | $32.34 | 587,300 | — | — |
| 2007-10-25 | $31.41 | $31.41 | 529,400 | — | — |
| 2007-10-24 | $31.72 | $31.72 | 417,400 | — | — |
| 2007-10-23 | $31.95 | $31.95 | 568,900 | — | — |
| 2007-10-22 | $31.01 | $31.01 | 737,700 | — | — |
| 2007-10-19 | $30.17 | $30.17 | 600,400 | — | — |
| 2007-10-18 | $30.58 | $30.58 | 500,000 | — | — |
| 2007-10-17 | $30.50 | $30.50 | 311,000 | — | — |
| 2007-10-16 | $30.48 | $30.48 | 543,200 | — | — |
| 2007-10-15 | $30.10 | $30.10 | 525,900 | — | — |
| 2007-10-12 | $30.94 | $30.94 | 394,900 | — | — |
| 2007-10-11 | $30.30 | $30.30 | 918,400 | — | — |
| 2007-10-10 | $30.00 | $30.00 | 686,700 | — | — |
| 2007-10-09 | $29.25 | $29.25 | 401,900 | — | — |
| 2007-10-08 | $28.97 | $28.97 | 258,800 | — | — |
| 2007-10-05 | $29.34 | $29.34 | 413,700 | — | — |
| 2007-10-04 | $28.59 | $28.59 | 430,100 | — | — |
| 2007-10-03 | $28.44 | $28.44 | 639,300 | — | — |
| 2007-10-02 | $27.75 | $27.75 | 441,900 | — | — |
| 2007-10-01 | $28.29 | $28.29 | 453,400 | — | — |
| 2007-09-28 | $27.17 | $27.17 | 322,700 | — | — |
| 2007-09-27 | $27.47 | $27.47 | 450,200 | — | — |
| 2007-09-26 | $27.27 | $27.27 | 663,700 | — | — |
| 2007-09-25 | $25.98 | $25.98 | 493,000 | — | — |
| 2007-09-24 | $25.88 | $25.88 | 197,700 | — | — |
| 2007-09-21 | $26.26 | $26.26 | 534,300 | — | — |
| 2007-09-20 | $25.64 | $25.64 | 326,200 | — | — |
| 2007-09-19 | $25.59 | $25.59 | 484,200 | — | — |
| 2007-09-18 | $24.95 | $24.95 | 614,400 | — | — |
| 2007-09-17 | $24.43 | $24.43 | 139,200 | — | — |
| 2007-09-14 | $24.51 | $24.51 | 256,700 | — | — |
| 2007-09-13 | $24.41 | $24.41 | 272,300 | — | — |
| 2007-09-12 | $23.58 | $23.58 | 226,100 | — | — |
| 2007-09-11 | $23.62 | $23.62 | 205,800 | — | — |
| 2007-09-10 | $22.86 | $22.86 | 239,700 | — | — |
| 2007-09-07 | $23.29 | $23.29 | 384,100 | — | — |
| 2007-09-06 | $24.50 | $24.50 | 248,300 | — | — |
| 2007-09-05 | $24.79 | $24.79 | 263,000 | — | — |
| 2007-09-04 | $24.75 | $24.75 | 313,400 | — | — |
| 2007-08-31 | $24.71 | $24.71 | 353,900 | — | — |
| 2007-08-30 | $24.25 | $24.25 | 712,100 | — | — |
| 2007-08-29 | $24.63 | $24.63 | 412,000 | — | — |
| 2007-08-28 | $23.76 | $23.76 | 393,100 | — | — |
| 2007-08-27 | $24.04 | $24.04 | 153,400 | — | — |
| 2007-08-24 | $24.02 | $24.02 | 270,600 | — | — |
| 2007-08-23 | $24.00 | $24.00 | 361,200 | — | — |
| 2007-08-22 | $23.76 | $23.76 | 440,300 | — | — |
| 2007-08-21 | $23.08 | $23.08 | 417,200 | — | — |
| 2007-08-20 | $23.20 | $23.20 | 562,700 | — | — |
| 2007-08-17 | $23.27 | $23.27 | 505,300 | — | — |
| 2007-08-16 | $22.80 | $22.80 | 726,000 | — | — |
| 2007-08-15 | $22.33 | $22.33 | 282,600 | — | — |
| 2007-08-14 | $22.71 | $22.71 | 336,000 | — | — |
| 2007-08-13 | $23.36 | $23.36 | 499,200 | — | — |
| 2007-08-10 | $23.65 | $23.65 | 1,017,600 | — | — |
| 2007-08-09 | $24.56 | $24.56 | 1,006,500 | — | — |
| 2007-08-08 | $24.49 | $24.49 | 1,333,500 | — | — |
| 2007-08-07 | $22.75 | $22.75 | 353,000 | — | — |
| 2007-08-06 | $22.44 | $22.44 | 693,700 | — | — |
| 2007-08-03 | $21.71 | $21.71 | 666,000 | — | — |
| 2007-08-02 | $23.14 | $23.14 | 371,000 | — | — |
| 2007-08-01 | $22.97 | $22.97 | 739,700 | — | — |
| 2007-07-31 | $22.83 | $22.83 | 429,900 | — | — |
| 2007-07-30 | $23.20 | $23.20 | 640,100 | — | — |
| 2007-07-27 | $23.20 | $23.20 | 535,400 | — | — |
| 2007-07-26 | $23.79 | $23.79 | 497,500 | — | — |
| 2007-07-25 | $24.57 | $24.57 | 449,800 | — | — |
| 2007-07-24 | $24.76 | $24.76 | 728,200 | — | — |
| 2007-07-23 | $25.96 | $25.96 | 472,500 | — | — |
| 2007-07-20 | $25.89 | $25.89 | 344,000 | — | — |
| 2007-07-19 | $26.24 | $26.24 | 538,600 | — | — |
| 2007-07-18 | $26.13 | $26.13 | 288,700 | — | — |
| 2007-07-17 | $26.20 | $26.20 | 395,400 | — | — |
| 2007-07-16 | $26.31 | $26.31 | 646,800 | — | — |
| 2007-07-13 | $25.60 | $25.60 | 366,700 | — | — |
| 2007-07-12 | $25.62 | $25.62 | 488,200 | — | — |
| 2007-07-11 | $25.01 | $25.01 | 866,300 | — | — |
| 2007-07-10 | $25.38 | $25.38 | 467,700 | — | — |
| 2007-07-09 | $25.68 | $25.68 | 740,700 | — | — |
| 2007-07-06 | $25.52 | $25.52 | 591,800 | — | — |
| 2007-07-05 | $24.83 | $24.83 | 344,000 | — | — |
| 2007-07-03 | $24.74 | $24.74 | 188,500 | — | — |
| 2007-07-02 | $24.54 | $24.54 | 422,100 | — | — |
| 2007-06-29 | $24.15 | $24.15 | 892,800 | — | — |
| 2007-06-28 | $24.72 | $24.72 | 402,700 | — | — |
| 2007-06-27 | $24.70 | $24.70 | 659,300 | — | — |
| 2007-06-26 | $24.44 | $24.44 | 1,639,700 | — | — |
| 2007-06-25 | $23.97 | $23.97 | 545,400 | — | — |
| 2007-06-22 | $24.40 | $24.40 | 1,293,100 | — | — |
| 2007-06-21 | $24.58 | $24.58 | 491,300 | — | — |
| 2007-06-20 | $24.88 | $24.88 | 639,900 | — | — |
| 2007-06-19 | $25.00 | $25.00 | 536,500 | — | — |
| 2007-06-18 | $24.81 | $24.81 | 312,000 | — | — |
| 2007-06-15 | $24.78 | $24.78 | 568,600 | — | — |
| 2007-06-14 | $24.74 | $24.74 | 328,200 | — | — |
| 2007-06-13 | $24.75 | $24.75 | 590,500 | — | — |
| 2007-06-12 | $24.21 | $24.21 | 380,700 | — | — |
| 2007-06-11 | $24.78 | $24.78 | 242,700 | — | — |
| 2007-06-08 | $25.00 | $25.00 | 372,900 | — | — |
| 2007-06-07 | $24.99 | $24.99 | 396,600 | — | — |
| 2007-06-06 | $25.64 | $25.64 | 429,800 | — | — |
| 2007-06-05 | $25.78 | $25.78 | 460,600 | — | — |
| 2007-06-04 | $26.10 | $26.10 | 296,800 | — | — |
| 2007-06-01 | $26.48 | $26.48 | 326,300 | — | — |
| 2007-05-31 | $26.78 | $26.78 | 1,013,900 | — | — |
| 2007-05-30 | $26.63 | $26.63 | 411,900 | — | — |
| 2007-05-29 | $26.40 | $26.40 | 299,700 | — | — |
| 2007-05-25 | $26.48 | $26.48 | 302,500 | — | — |
| 2007-05-24 | $26.06 | $26.06 | 263,300 | — | — |
| 2007-05-23 | $26.55 | $26.55 | 317,300 | — | — |
| 2007-05-22 | $26.79 | $26.79 | 495,900 | — | — |
| 2007-05-21 | $26.55 | $26.55 | 687,600 | — | — |
| 2007-05-18 | $25.49 | $25.49 | 689,500 | — | — |
| 2007-05-17 | $25.42 | $25.42 | 304,200 | — | — |
| 2007-05-16 | $25.79 | $25.79 | 407,200 | — | — |
| 2007-05-15 | $25.49 | $25.49 | 696,900 | — | — |
| 2007-05-14 | $26.33 | $26.33 | 1,067,600 | — | — |
| 2007-05-11 | $26.97 | $26.97 | 1,564,100 | — | — |
| 2007-05-10 | $24.76 | $24.76 | 711,900 | — | — |
| 2007-05-09 | $25.29 | $25.29 | 349,200 | — | — |
| 2007-05-08 | $25.09 | $25.09 | 325,200 | — | — |
| 2007-05-07 | $25.19 | $25.19 | 315,200 | — | — |
| 2007-05-04 | $25.51 | $25.51 | 264,300 | — | — |
| 2007-05-03 | $25.20 | $25.20 | 267,000 | — | — |
| 2007-05-02 | $25.32 | $25.32 | 210,900 | — | — |
| 2007-05-01 | $24.88 | $24.88 | 395,200 | — | — |
| 2007-04-30 | $25.18 | $25.18 | 534,900 | — | — |
| 2007-04-27 | $26.14 | $26.14 | 263,600 | — | — |
| 2007-04-26 | $26.26 | $26.26 | 215,700 | — | — |
| 2007-04-25 | $25.99 | $25.99 | 402,500 | — | — |
| 2007-04-24 | $25.80 | $25.80 | 304,400 | — | — |
| 2007-04-23 | $25.75 | $25.75 | 316,500 | — | — |
| 2007-04-20 | $26.17 | $26.17 | 278,700 | — | — |
| 2007-04-19 | $26.14 | $26.14 | 286,300 | — | — |
| 2007-04-18 | $26.11 | $26.11 | 357,900 | — | — |
| 2007-04-17 | $26.12 | $26.12 | 416,000 | — | — |
| 2007-04-16 | $25.92 | $25.92 | 333,100 | — | — |
| 2007-04-13 | $24.87 | $24.87 | 276,500 | — | — |
| 2007-04-12 | $24.97 | $24.97 | 614,000 | — | — |
| 2007-04-11 | $24.80 | $24.80 | 435,000 | — | — |
| 2007-04-10 | $24.79 | $24.79 | 273,500 | — | — |
| 2007-04-09 | $24.46 | $24.46 | 554,500 | — | — |
| 2007-04-05 | $24.70 | $24.70 | 232,800 | — | — |
| 2007-04-04 | $24.59 | $24.59 | 270,400 | — | — |
| 2007-04-03 | $25.04 | $25.04 | 291,700 | — | — |
| 2007-04-02 | $24.91 | $24.91 | 299,100 | — | — |
| 2007-03-30 | $24.88 | $24.88 | 572,600 | — | — |
| 2007-03-29 | $25.41 | $25.41 | 162,500 | — | — |
| 2007-03-28 | $25.54 | $25.54 | 287,700 | — | — |
| 2007-03-27 | $26.02 | $26.02 | 360,700 | — | — |
| 2007-03-26 | $26.09 | $26.09 | 172,800 | — | — |
| 2007-03-23 | $26.02 | $26.02 | 121,900 | — | — |
| 2007-03-22 | $26.01 | $26.01 | 212,600 | — | — |
| 2007-03-21 | $26.18 | $26.18 | 313,200 | — | — |
| 2007-03-20 | $25.50 | $25.50 | 194,100 | — | — |
| 2007-03-19 | $24.83 | $24.83 | 394,300 | — | — |
| 2007-03-16 | $25.10 | $25.10 | 569,800 | — | — |
| 2007-03-15 | $25.50 | $25.50 | 432,000 | — | — |
| 2007-03-14 | $26.11 | $26.11 | 324,900 | — | — |
| 2007-03-13 | $26.03 | $26.03 | 363,400 | — | — |
| 2007-03-12 | $27.01 | $27.01 | 362,200 | — | — |
| 2007-03-09 | $26.44 | $26.44 | 357,500 | — | — |
| 2007-03-08 | $26.05 | $26.05 | 456,100 | — | — |
| 2007-03-07 | $26.34 | $26.34 | 407,400 | — | — |
| 2007-03-06 | $26.34 | $26.34 | 395,700 | — | — |
| 2007-03-05 | $25.69 | $25.69 | 443,600 | — | — |
| 2007-03-02 | $26.31 | $26.31 | 496,600 | — | — |
| 2007-03-01 | $27.01 | $27.01 | 807,400 | — | — |
| 2007-02-28 | $26.76 | $26.76 | 759,400 | — | — |
| 2007-02-27 | $25.94 | $25.94 | 513,800 | — | — |
| 2007-02-26 | $27.65 | $27.65 | 370,700 | — | — |
| 2007-02-23 | $28.11 | $28.11 | 230,000 | — | — |
| 2007-02-22 | $28.23 | $28.23 | 337,400 | — | — |
| 2007-02-21 | $28.36 | $28.36 | 400,400 | — | — |
| 2007-02-20 | $28.54 | $28.54 | 620,600 | — | — |
| 2007-02-16 | $28.85 | $28.85 | 498,200 | — | — |
| 2007-02-15 | $29.13 | $29.13 | 565,900 | — | — |
| 2007-02-14 | $29.85 | $29.85 | 424,100 | — | — |
| 2007-02-13 | $29.91 | $29.91 | 375,400 | — | — |
| 2007-02-12 | $28.74 | $28.74 | 322,600 | — | — |
| 2007-02-09 | $29.14 | $29.14 | 705,600 | — | — |
| 2007-02-08 | $30.18 | $30.18 | 737,000 | — | — |
| 2007-02-07 | $29.83 | $29.83 | 417,100 | — | — |
| 2007-02-06 | $30.03 | $30.03 | 864,600 | — | — |
| 2007-02-05 | $30.09 | $30.09 | 470,100 | — | — |
| 2007-02-02 | $30.05 | $30.05 | 287,500 | — | — |
| 2007-02-01 | $30.09 | $30.09 | 1,459,200 | — | — |
| 2007-01-31 | $27.10 | $27.10 | 423,900 | — | — |
| 2007-01-30 | $27.40 | $27.40 | 194,100 | — | — |
| 2007-01-29 | $27.50 | $27.50 | 281,600 | — | — |
| 2007-01-26 | $27.43 | $27.43 | 393,600 | — | — |
| 2007-01-25 | $26.88 | $26.88 | 294,100 | — | — |
| 2007-01-24 | $27.00 | $27.00 | 289,000 | — | — |
| 2007-01-23 | $27.21 | $27.21 | 264,000 | — | — |
| 2007-01-22 | $27.56 | $27.56 | 254,500 | — | — |
| 2007-01-19 | $27.63 | $27.63 | 395,600 | — | — |
| 2007-01-18 | $27.11 | $27.11 | 408,600 | — | — |
| 2007-01-17 | $27.31 | $27.31 | 491,400 | — | — |
| 2007-01-16 | $27.80 | $27.80 | 503,000 | — | — |
| 2007-01-12 | $28.84 | $28.84 | 228,600 | — | — |
| 2007-01-11 | $28.90 | $28.90 | 439,200 | — | — |
| 2007-01-10 | $28.27 | $28.27 | 413,200 | — | — |
| 2007-01-09 | $28.06 | $28.06 | 447,000 | — | — |
| 2007-01-08 | $28.16 | $28.16 | 345,800 | — | — |
| 2007-01-05 | $28.54 | $28.54 | 415,400 | — | — |
| 2007-01-04 | $29.38 | $29.38 | 645,200 | — | — |
| 2007-01-03 | $29.02 | $29.02 | 645,400 | — | — |