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
- 1973-05-03 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 | $24.77 | $45.22 | 227,529 | — | — |
| 2007-12-28 | $25.42 | $46.41 | 281,543 | — | — |
| 2007-12-27 | $25.19 | $45.98 | 283,003 | — | — |
| 2007-12-26 | $25.20 | $46.00 | 151,616 | — | — |
| 2007-12-24 | $25.60 | $46.73 | 79,666 | — | — |
| 2007-12-21 | $25.38 | $46.33 | 731,804 | — | — |
| 2007-12-20 | $25.37 | $46.30 | 321,376 | — | — |
| 2007-12-19 | $25.11 | $45.84 | 207,716 | — | — |
| 2007-12-18 | $24.96 | $45.56 | 291,762 | — | — |
| 2007-12-17 | $24.68 | $45.04 | 479,249 | — | — |
| 2007-12-14 | $25.09 | $45.80 | 253,180 | — | — |
| 2007-12-13 | $25.55 | $46.64 | 368,509 | — | — |
| 2007-12-12 | $25.46 | $46.47 | 575,808 | — | — |
| 2007-12-11 | $25.34 | $46.25 | 680,501 | — | — |
| 2007-12-10 | $25.77 | $47.04 | 486,548 | — | — |
| 2007-12-07 | $25.49 | $46.52 | 446,715 | — | — |
| 2007-12-06 | $25.11 | $45.84 | 310,740 | — | — |
| 2007-12-05 | $24.69 | $45.08 | 270,490 | — | — |
| 2007-12-04 | $24.41 | $44.56 | 394,995 | — | — |
| 2007-12-03 | $24.36 | $44.47 | 463,191 | — | — |
| 2007-11-30 | $24.64 | $44.97 | 651,303 | — | — |
| 2007-11-29 | $23.93 | $43.68 | 267,362 | — | — |
| 2007-11-28 | $24.06 | $43.91 | 595,203 | — | — |
| 2007-11-27 | $23.05 | $42.08 | 752,868 | — | — |
| 2007-11-26 | $22.92 | $41.83 | 642,753 | — | — |
| 2007-11-23 | $23.11 | $42.19 | 205,631 | — | — |
| 2007-11-21 | $22.98 | $41.94 | 670,907 | — | — |
| 2007-11-20 | $23.01 | $42.00 | 966,423 | — | — |
| 2007-11-19 | $23.36 | $42.63 | 756,204 | — | — |
| 2007-11-16 | $23.76 | $43.37 | 718,248 | — | — |
| 2007-11-15 | $24.03 | $43.86 | 381,648 | — | — |
| 2007-11-14 | $24.27 | $44.31 | 455,057 | — | — |
| 2007-11-13 | $24.46 | $44.65 | 670,907 | — | — |
| 2007-11-12 | $24.18 | $44.14 | 599,583 | — | — |
| 2007-11-09 | $24.43 | $44.59 | 279,666 | — | — |
| 2007-11-08 | $24.94 | $45.53 | 1,268,613 | — | — |
| 2007-11-07 | $24.72 | $45.12 | 574,140 | — | — |
| 2007-11-06 | $25.03 | $45.68 | 542,231 | — | — |
| 2007-11-05 | $24.88 | $45.16 | 467,779 | — | — |
| 2007-11-02 | $24.94 | $45.28 | 576,851 | — | — |
| 2007-11-01 | $24.79 | $45.00 | 611,470 | — | — |
| 2007-10-31 | $25.12 | $45.59 | 815,641 | — | — |
| 2007-10-30 | $24.23 | $43.98 | 408,759 | — | — |
| 2007-10-29 | $24.65 | $44.74 | 588,321 | — | — |
| 2007-10-26 | $24.85 | $45.11 | 1,539,520 | — | — |
| 2007-10-25 | $24.25 | $44.02 | 584,359 | — | — |
| 2007-10-24 | $24.33 | $44.15 | 573,514 | — | — |
| 2007-10-23 | $24.80 | $45.02 | 594,786 | — | — |
| 2007-10-22 | $23.54 | $42.74 | 662,148 | — | — |
| 2007-10-19 | $23.44 | $42.55 | 656,934 | — | — |
| 2007-10-18 | $24.41 | $44.30 | 375,182 | — | — |
| 2007-10-17 | $24.64 | $44.72 | 339,729 | — | — |
| 2007-10-16 | $24.57 | $44.61 | 406,674 | — | — |
| 2007-10-15 | $24.76 | $44.94 | 454,432 | — | — |
| 2007-10-12 | $25.38 | $46.07 | 217,727 | — | — |
| 2007-10-11 | $25.39 | $46.10 | 327,842 | — | — |
| 2007-10-10 | $25.73 | $46.70 | 210,845 | — | — |
| 2007-10-09 | $25.88 | $46.98 | 418,352 | — | — |
| 2007-10-08 | $25.57 | $46.41 | 693,014 | — | — |
| 2007-10-05 | $25.64 | $46.55 | 642,544 | — | — |
| 2007-10-04 | $24.75 | $44.92 | 493,431 | — | — |
| 2007-10-03 | $24.68 | $44.80 | 552,450 | — | — |
| 2007-10-02 | $24.65 | $44.75 | 333,889 | — | — |
| 2007-10-01 | $24.43 | $44.34 | 468,405 | — | — |
| 2007-09-28 | $24.04 | $43.63 | 519,291 | — | — |
| 2007-09-27 | $23.68 | $42.99 | 535,141 | — | — |
| 2007-09-26 | $23.52 | $42.70 | 1,019,812 | — | — |
| 2007-09-25 | $23.48 | $42.62 | 558,916 | — | — |
| 2007-09-24 | $23.23 | $42.16 | 932,638 | — | — |
| 2007-09-21 | $23.74 | $43.08 | 1,701,773 | — | — |
| 2007-09-20 | $24.49 | $44.46 | 275,078 | — | — |
| 2007-09-19 | $24.88 | $45.16 | 819,812 | — | — |
| 2007-09-18 | $25.26 | $45.86 | 671,741 | — | — |
| 2007-09-17 | $23.98 | $43.52 | 268,405 | — | — |
| 2007-09-14 | $24.19 | $43.91 | 365,798 | — | — |
| 2007-09-13 | $24.23 | $43.98 | 345,360 | — | — |
| 2007-09-12 | $24.17 | $43.87 | 385,819 | — | — |
| 2007-09-11 | $24.39 | $44.27 | 389,990 | — | — |
| 2007-09-10 | $24.03 | $43.62 | 505,944 | — | — |
| 2007-09-07 | $24.06 | $43.68 | 387,070 | — | — |
| 2007-09-06 | $24.98 | $45.34 | 277,164 | — | — |
| 2007-09-05 | $24.95 | $45.29 | 575,808 | — | — |
| 2007-09-04 | $25.51 | $46.31 | 483,420 | — | — |
| 2007-08-31 | $24.89 | $45.18 | 359,958 | — | — |
| 2007-08-30 | $24.27 | $44.06 | 428,154 | — | — |
| 2007-08-29 | $24.66 | $44.75 | 318,457 | — | — |
| 2007-08-28 | $23.90 | $43.39 | 471,116 | — | — |
| 2007-08-27 | $24.51 | $44.49 | 305,735 | — | — |
| 2007-08-24 | $24.77 | $44.96 | 293,222 | — | — |
| 2007-08-23 | $24.35 | $44.21 | 460,897 | — | — |
| 2007-08-22 | $24.63 | $44.70 | 360,792 | — | — |
| 2007-08-21 | $24.13 | $43.81 | 443,379 | — | — |
| 2007-08-20 | $24.49 | $44.45 | 459,645 | — | — |
| 2007-08-17 | $24.27 | $44.06 | 1,042,127 | — | — |
| 2007-08-16 | $23.38 | $42.43 | 1,860,271 | — | — |
| 2007-08-15 | $23.42 | $42.52 | 1,461,522 | — | — |
| 2007-08-14 | $25.09 | $45.55 | 666,111 | — | — |
| 2007-08-13 | $25.77 | $46.78 | 1,102,815 | — | — |
| 2007-08-10 | $26.37 | $47.87 | 1,387,696 | — | — |
| 2007-08-09 | $27.68 | $50.25 | 2,735,975 | — | — |
| 2007-08-08 | $27.72 | $50.32 | 2,232,742 | — | — |
| 2007-08-07 | $27.10 | $49.19 | 1,257,769 | — | — |
| 2007-08-06 | $25.80 | $46.84 | 1,062,357 | — | — |
| 2007-08-03 | $25.21 | $45.76 | 620,229 | — | — |
| 2007-08-02 | $25.64 | $46.55 | 866,111 | — | — |
| 2007-08-01 | $25.44 | $46.18 | 796,872 | — | — |
| 2007-07-31 | $26.00 | $47.19 | 955,787 | — | — |
| 2007-07-30 | $25.56 | $46.14 | 597,914 | — | — |
| 2007-07-27 | $25.10 | $45.32 | 959,750 | — | — |
| 2007-07-26 | $25.54 | $46.10 | 1,072,158 | — | — |
| 2007-07-25 | $26.51 | $47.85 | 845,047 | — | — |
| 2007-07-24 | $26.39 | $47.64 | 603,754 | — | — |
| 2007-07-23 | $26.45 | $47.76 | 377,059 | — | — |
| 2007-07-20 | $26.44 | $47.74 | 737,435 | — | — |
| 2007-07-19 | $27.90 | $50.37 | 346,820 | — | — |
| 2007-07-18 | $27.34 | $49.35 | 464,442 | — | — |
| 2007-07-17 | $27.41 | $49.48 | 359,541 | — | — |
| 2007-07-16 | $27.11 | $48.94 | 788,321 | — | — |
| 2007-07-13 | $27.25 | $49.19 | 445,047 | — | — |
| 2007-07-12 | $26.98 | $48.71 | 758,081 | — | — |
| 2007-07-11 | $26.30 | $47.47 | 585,819 | — | — |
| 2007-07-10 | $25.80 | $46.57 | 535,141 | — | — |
| 2007-07-09 | $26.03 | $47.00 | 607,299 | — | — |
| 2007-07-06 | $26.04 | $47.00 | 421,689 | — | — |
| 2007-07-05 | $26.03 | $47.00 | 445,255 | — | — |
| 2007-07-03 | $26.02 | $46.97 | 329,927 | — | — |
| 2007-07-02 | $25.89 | $46.74 | 457,143 | — | — |
| 2007-06-29 | $25.47 | $45.97 | 405,631 | — | — |
| 2007-06-28 | $25.65 | $46.31 | 504,067 | — | — |
| 2007-06-27 | $25.43 | $45.91 | 498,019 | — | — |
| 2007-06-26 | $25.01 | $45.14 | 394,995 | — | — |
| 2007-06-25 | $25.03 | $45.20 | 457,977 | — | — |
| 2007-06-22 | $25.07 | $45.26 | 929,510 | — | — |
| 2007-06-21 | $25.21 | $45.52 | 513,243 | — | — |
| 2007-06-20 | $25.31 | $45.69 | 687,591 | — | — |
| 2007-06-19 | $25.26 | $45.61 | 421,064 | — | — |
| 2007-06-18 | $25.20 | $45.49 | 495,725 | — | — |
| 2007-06-15 | $25.23 | $45.55 | 548,279 | — | — |
| 2007-06-14 | $25.14 | $45.39 | 416,267 | — | — |
| 2007-06-13 | $24.93 | $45.00 | 483,212 | — | — |
| 2007-06-12 | $24.51 | $44.25 | 616,893 | — | — |
| 2007-06-11 | $24.63 | $44.47 | 416,893 | — | — |
| 2007-06-08 | $24.81 | $44.79 | 699,062 | — | — |
| 2007-06-07 | $24.56 | $44.34 | 674,035 | — | — |
| 2007-06-06 | $24.99 | $45.12 | 680,709 | — | — |
| 2007-06-05 | $25.38 | $45.81 | 500,521 | — | — |
| 2007-06-04 | $25.67 | $46.35 | 489,260 | — | — |
| 2007-06-01 | $25.79 | $46.56 | 521,376 | — | — |
| 2007-05-31 | $25.65 | $46.30 | 711,783 | — | — |
| 2007-05-30 | $25.35 | $45.76 | 394,995 | — | — |
| 2007-05-29 | $25.18 | $45.46 | 628,363 | — | — |
| 2007-05-25 | $24.63 | $44.46 | 270,699 | — | — |
| 2007-05-24 | $24.55 | $44.31 | 563,504 | — | — |
| 2007-05-23 | $24.94 | $45.02 | 1,108,446 | — | — |
| 2007-05-22 | $25.13 | $45.36 | 769,135 | — | — |
| 2007-05-21 | $25.31 | $45.69 | 684,254 | — | — |
| 2007-05-18 | $25.52 | $46.07 | 609,802 | — | — |
| 2007-05-17 | $25.80 | $46.58 | 444,213 | — | — |
| 2007-05-16 | $25.99 | $46.92 | 406,882 | — | — |
| 2007-05-15 | $25.69 | $46.38 | 358,290 | — | — |
| 2007-05-14 | $25.73 | $46.44 | 528,884 | — | — |
| 2007-05-11 | $26.11 | $47.13 | 417,101 | — | — |
| 2007-05-10 | $25.93 | $46.81 | 567,049 | — | — |
| 2007-05-09 | $26.55 | $47.93 | 523,253 | — | — |
| 2007-05-08 | $26.44 | $47.74 | 1,018,978 | — | — |
| 2007-05-07 | $26.01 | $46.71 | 543,274 | — | — |
| 2007-05-04 | $25.90 | $46.51 | 842,961 | — | — |
| 2007-05-03 | $25.83 | $46.37 | 839,625 | — | — |
| 2007-05-02 | $26.05 | $46.77 | 950,574 | — | — |
| 2007-05-01 | $25.89 | $46.49 | 744,734 | — | — |
| 2007-04-30 | $25.63 | $46.02 | 834,619 | — | — |
| 2007-04-27 | $25.98 | $46.65 | 346,403 | — | — |
| 2007-04-26 | $26.11 | $46.88 | 401,251 | — | — |
| 2007-04-25 | $26.27 | $47.17 | 659,645 | — | — |
| 2007-04-24 | $26.18 | $47.00 | 281,543 | — | — |
| 2007-04-23 | $26.29 | $47.21 | 255,683 | — | — |
| 2007-04-20 | $26.27 | $47.17 | 493,014 | — | — |
| 2007-04-19 | $25.91 | $46.53 | 396,663 | — | — |
| 2007-04-18 | $26.07 | $46.80 | 488,425 | — | — |
| 2007-04-17 | $25.53 | $45.84 | 267,987 | — | — |
| 2007-04-16 | $25.46 | $45.72 | 234,411 | — | — |
| 2007-04-13 | $25.12 | $45.11 | 310,532 | — | — |
| 2007-04-12 | $24.89 | $44.70 | 309,698 | — | — |
| 2007-04-11 | $24.74 | $44.43 | 337,643 | — | — |
| 2007-04-10 | $25.23 | $45.30 | 265,693 | — | — |
| 2007-04-09 | $25.21 | $45.26 | 416,475 | — | — |
| 2007-04-05 | $24.91 | $44.74 | 295,933 | — | — |
| 2007-04-04 | $24.91 | $44.74 | 324,713 | — | — |
| 2007-04-03 | $24.75 | $44.44 | 371,220 | — | — |
| 2007-04-02 | $24.45 | $43.91 | 347,445 | — | — |
| 2007-03-30 | $24.19 | $43.43 | 409,176 | — | — |
| 2007-03-29 | $23.87 | $42.87 | 298,019 | — | — |
| 2007-03-28 | $23.89 | $42.90 | 396,455 | — | — |
| 2007-03-27 | $24.06 | $43.20 | 361,210 | — | — |
| 2007-03-26 | $24.24 | $43.52 | 408,759 | — | — |
| 2007-03-23 | $24.38 | $43.77 | 433,577 | — | — |
| 2007-03-22 | $24.03 | $43.15 | 394,161 | — | — |
| 2007-03-21 | $23.86 | $42.84 | 431,491 | — | — |
| 2007-03-20 | $23.51 | $42.21 | 369,969 | — | — |
| 2007-03-19 | $23.05 | $41.40 | 398,123 | — | — |
| 2007-03-16 | $23.17 | $41.61 | 326,799 | — | — |
| 2007-03-15 | $23.20 | $41.66 | 432,325 | — | — |
| 2007-03-14 | $23.20 | $41.66 | 628,780 | — | — |
| 2007-03-13 | $23.21 | $41.68 | 577,685 | — | — |
| 2007-03-12 | $23.63 | $42.44 | 298,019 | — | — |
| 2007-03-09 | $23.54 | $42.28 | 300,313 | — | — |
| 2007-03-08 | $23.60 | $42.38 | 459,228 | — | — |
| 2007-03-07 | $23.53 | $42.26 | 372,680 | — | — |
| 2007-03-06 | $23.45 | $42.11 | 564,964 | — | — |
| 2007-03-05 | $23.36 | $41.95 | 387,696 | — | — |
| 2007-03-02 | $23.63 | $42.44 | 482,377 | — | — |
| 2007-03-01 | $23.69 | $42.53 | 852,763 | — | — |
| 2007-02-28 | $23.70 | $42.55 | 751,199 | — | — |
| 2007-02-27 | $23.91 | $42.94 | 1,005,214 | — | — |
| 2007-02-26 | $24.29 | $43.61 | 451,512 | — | — |
| 2007-02-23 | $24.62 | $44.20 | 388,321 | — | — |
| 2007-02-22 | $24.62 | $44.21 | 294,265 | — | — |
| 2007-02-21 | $24.52 | $44.02 | 287,800 | — | — |
| 2007-02-20 | $24.34 | $43.71 | 592,701 | — | — |
| 2007-02-16 | $24.11 | $43.29 | 328,467 | — | — |
| 2007-02-15 | $23.96 | $43.02 | 363,295 | — | — |
| 2007-02-14 | $23.96 | $43.02 | 821,272 | — | — |
| 2007-02-13 | $23.62 | $42.19 | 481,126 | — | — |
| 2007-02-12 | $23.39 | $41.78 | 213,973 | — | — |
| 2007-02-09 | $23.32 | $41.67 | 309,906 | — | — |
| 2007-02-08 | $23.36 | $41.74 | 300,730 | — | — |
| 2007-02-07 | $23.47 | $41.93 | 364,964 | — | — |
| 2007-02-06 | $23.48 | $41.94 | 492,179 | — | — |
| 2007-02-05 | $23.65 | $42.26 | 487,591 | — | — |
| 2007-02-02 | $23.80 | $42.52 | 503,650 | — | — |
| 2007-02-01 | $23.91 | $42.71 | 726,590 | — | — |
| 2007-01-31 | $23.71 | $42.35 | 571,220 | — | — |
| 2007-01-30 | $23.41 | $41.83 | 345,568 | — | — |
| 2007-01-29 | $23.14 | $41.33 | 590,407 | — | — |
| 2007-01-26 | $22.79 | $40.71 | 486,757 | — | — |
| 2007-01-25 | $22.98 | $41.05 | 499,062 | — | — |
| 2007-01-24 | $23.04 | $41.16 | 319,082 | — | — |
| 2007-01-23 | $23.01 | $41.10 | 388,947 | — | — |
| 2007-01-22 | $22.74 | $40.62 | 460,897 | — | — |
| 2007-01-19 | $22.72 | $40.59 | 474,453 | — | — |
| 2007-01-18 | $22.34 | $39.92 | 389,364 | — | — |
| 2007-01-17 | $22.35 | $39.94 | 435,036 | — | — |
| 2007-01-16 | $22.39 | $40.00 | 512,409 | — | — |
| 2007-01-12 | $22.25 | $39.76 | 518,665 | — | — |
| 2007-01-11 | $21.76 | $38.88 | 560,167 | — | — |
| 2007-01-10 | $21.39 | $38.22 | 557,664 | — | — |
| 2007-01-09 | $21.49 | $38.39 | 470,490 | — | — |
| 2007-01-08 | $21.45 | $38.33 | 589,155 | — | — |
| 2007-01-05 | $21.31 | $38.07 | 409,802 | — | — |
| 2007-01-04 | $21.58 | $38.56 | 581,230 | — | — |
| 2007-01-03 | $21.49 | $38.39 | 488,217 | — | — |