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 | $23.65 | $80.95 | 82,500 | — | — |
| 2007-12-28 | $23.81 | $81.52 | 70,650 | — | — |
| 2007-12-27 | $23.95 | $81.97 | 109,500 | — | — |
| 2007-12-26 | $24.64 | $84.35 | 70,500 | — | — |
| 2007-12-24 | $24.56 | $84.07 | 30,450 | — | — |
| 2007-12-21 | $24.57 | $84.10 | 331,050 | — | — |
| 2007-12-20 | $23.97 | $82.06 | 93,750 | — | — |
| 2007-12-19 | $23.79 | $81.45 | 69,600 | — | — |
| 2007-12-18 | $23.49 | $80.42 | 88,800 | — | — |
| 2007-12-17 | $22.69 | $77.66 | 61,050 | — | — |
| 2007-12-14 | $23.01 | $78.76 | 93,000 | — | — |
| 2007-12-13 | $23.81 | $81.52 | 62,550 | — | — |
| 2007-12-12 | $23.65 | $80.95 | 67,950 | — | — |
| 2007-12-11 | $23.02 | $78.80 | 96,450 | — | — |
| 2007-12-10 | $23.71 | $81.17 | 86,700 | — | — |
| 2007-12-07 | $23.88 | $81.75 | 109,050 | — | — |
| 2007-12-06 | $24.03 | $82.27 | 150,150 | — | — |
| 2007-12-05 | $23.42 | $80.17 | 103,500 | — | — |
| 2007-12-04 | $22.81 | $78.09 | 78,000 | — | — |
| 2007-12-03 | $23.00 | $78.73 | 83,400 | — | — |
| 2007-11-30 | $23.38 | $80.03 | 129,000 | — | — |
| 2007-11-29 | $23.31 | $79.78 | 75,750 | — | — |
| 2007-11-28 | $23.95 | $82.00 | 126,300 | — | — |
| 2007-11-27 | $23.37 | $79.20 | 107,700 | — | — |
| 2007-11-26 | $22.89 | $77.57 | 108,000 | — | — |
| 2007-11-23 | $23.29 | $78.93 | 52,500 | — | — |
| 2007-11-21 | $23.07 | $78.18 | 229,950 | — | — |
| 2007-11-20 | $22.80 | $77.26 | 128,700 | — | — |
| 2007-11-19 | $22.33 | $75.65 | 91,800 | — | — |
| 2007-11-16 | $22.48 | $76.17 | 116,700 | — | — |
| 2007-11-15 | $22.36 | $75.77 | 90,750 | — | — |
| 2007-11-14 | $22.35 | $75.72 | 80,850 | — | — |
| 2007-11-13 | $22.34 | $75.70 | 148,500 | — | — |
| 2007-11-12 | $22.27 | $75.47 | 100,950 | — | — |
| 2007-11-09 | $22.33 | $75.68 | 154,800 | — | — |
| 2007-11-08 | $22.18 | $75.16 | 150,150 | — | — |
| 2007-11-07 | $21.69 | $73.49 | 121,500 | — | — |
| 2007-11-06 | $22.18 | $75.16 | 145,200 | — | — |
| 2007-11-05 | $21.77 | $73.78 | 95,100 | — | — |
| 2007-11-02 | $21.93 | $74.32 | 63,150 | — | — |
| 2007-11-01 | $21.70 | $73.53 | 210,900 | — | — |
| 2007-10-31 | $22.33 | $75.68 | 173,400 | — | — |
| 2007-10-30 | $22.20 | $75.22 | 77,100 | — | — |
| 2007-10-29 | $22.33 | $75.68 | 231,600 | — | — |
| 2007-10-26 | $22.49 | $76.22 | 250,500 | — | — |
| 2007-10-25 | $22.23 | $75.32 | 52,800 | — | — |
| 2007-10-24 | $22.15 | $75.07 | 102,900 | — | — |
| 2007-10-23 | $22.29 | $75.52 | 173,550 | — | — |
| 2007-10-22 | $22.14 | $75.02 | 76,950 | — | — |
| 2007-10-19 | $22.03 | $74.66 | 107,700 | — | — |
| 2007-10-18 | $22.67 | $76.81 | 61,950 | — | — |
| 2007-10-17 | $22.61 | $76.63 | 111,300 | — | — |
| 2007-10-16 | $22.40 | $75.90 | 39,450 | — | — |
| 2007-10-15 | $22.51 | $76.29 | 93,450 | — | — |
| 2007-10-12 | $22.68 | $76.85 | 79,800 | — | — |
| 2007-10-11 | $22.77 | $77.17 | 78,150 | — | — |
| 2007-10-10 | $23.17 | $78.50 | 78,900 | — | — |
| 2007-10-09 | $23.17 | $78.52 | 63,300 | — | — |
| 2007-10-08 | $23.33 | $79.04 | 144,000 | — | — |
| 2007-10-05 | $23.61 | $79.99 | 84,450 | — | — |
| 2007-10-04 | $23.23 | $78.70 | 71,700 | — | — |
| 2007-10-03 | $22.80 | $77.26 | 94,950 | — | — |
| 2007-10-02 | $22.99 | $77.91 | 116,550 | — | — |
| 2007-10-01 | $22.94 | $77.73 | 73,500 | — | — |
| 2007-09-28 | $22.29 | $75.54 | 115,200 | — | — |
| 2007-09-27 | $22.52 | $76.31 | 43,800 | — | — |
| 2007-09-26 | $22.50 | $76.24 | 55,950 | — | — |
| 2007-09-25 | $22.22 | $75.29 | 98,100 | — | — |
| 2007-09-24 | $22.51 | $76.26 | 64,500 | — | — |
| 2007-09-21 | $22.79 | $77.21 | 168,450 | — | — |
| 2007-09-20 | $22.58 | $76.51 | 42,000 | — | — |
| 2007-09-19 | $22.77 | $77.15 | 101,850 | — | — |
| 2007-09-18 | $22.33 | $75.68 | 115,350 | — | — |
| 2007-09-17 | $21.54 | $72.99 | 248,700 | — | — |
| 2007-09-14 | $21.80 | $73.87 | 40,800 | — | — |
| 2007-09-13 | $21.65 | $73.35 | 83,250 | — | — |
| 2007-09-12 | $21.67 | $73.44 | 64,350 | — | — |
| 2007-09-11 | $21.64 | $73.33 | 66,000 | — | — |
| 2007-09-10 | $21.34 | $72.31 | 60,150 | — | — |
| 2007-09-07 | $21.15 | $71.68 | 90,900 | — | — |
| 2007-09-06 | $21.66 | $73.40 | 39,450 | — | — |
| 2007-09-05 | $21.93 | $74.30 | 72,450 | — | — |
| 2007-09-04 | $21.99 | $74.52 | 116,700 | — | — |
| 2007-08-31 | $21.96 | $74.41 | 103,500 | — | — |
| 2007-08-30 | $21.80 | $73.87 | 67,800 | — | — |
| 2007-08-29 | $22.08 | $74.82 | 94,800 | — | — |
| 2007-08-28 | $21.75 | $72.89 | 111,900 | — | — |
| 2007-08-27 | $22.42 | $75.14 | 83,400 | — | — |
| 2007-08-24 | $22.85 | $76.57 | 51,750 | — | — |
| 2007-08-23 | $22.45 | $75.23 | 40,650 | — | — |
| 2007-08-22 | $22.84 | $76.55 | 109,500 | — | — |
| 2007-08-21 | $23.03 | $77.20 | 47,400 | — | — |
| 2007-08-20 | $23.11 | $77.47 | 50,550 | — | — |
| 2007-08-17 | $23.18 | $77.69 | 216,150 | — | — |
| 2007-08-16 | $22.70 | $76.08 | 212,400 | — | — |
| 2007-08-15 | $22.01 | $73.76 | 89,700 | — | — |
| 2007-08-14 | $21.89 | $73.38 | 66,900 | — | — |
| 2007-08-13 | $22.20 | $74.41 | 153,450 | — | — |
| 2007-08-10 | $23.15 | $77.60 | 183,600 | — | — |
| 2007-08-09 | $22.21 | $74.45 | 222,150 | — | — |
| 2007-08-08 | $22.27 | $74.63 | 339,750 | — | — |
| 2007-08-07 | $20.98 | $70.32 | 135,150 | — | — |
| 2007-08-06 | $20.51 | $68.73 | 127,050 | — | — |
| 2007-08-03 | $19.65 | $65.87 | 147,000 | — | — |
| 2007-08-02 | $20.43 | $68.46 | 142,800 | — | — |
| 2007-08-01 | $20.43 | $68.46 | 148,350 | — | — |
| 2007-07-31 | $20.01 | $67.05 | 221,700 | — | — |
| 2007-07-30 | $19.97 | $66.94 | 268,350 | — | — |
| 2007-07-27 | $19.90 | $66.70 | 178,050 | — | — |
| 2007-07-26 | $20.07 | $67.26 | 217,050 | — | — |
| 2007-07-25 | $20.33 | $68.13 | 195,000 | — | — |
| 2007-07-24 | $19.88 | $66.63 | 155,550 | — | — |
| 2007-07-23 | $20.81 | $69.74 | 55,800 | — | — |
| 2007-07-20 | $20.75 | $69.54 | 142,050 | — | — |
| 2007-07-19 | $21.38 | $71.66 | 50,100 | — | — |
| 2007-07-18 | $21.29 | $71.35 | 99,000 | — | — |
| 2007-07-17 | $21.35 | $71.55 | 60,150 | — | — |
| 2007-07-16 | $21.36 | $71.59 | 52,350 | — | — |
| 2007-07-13 | $21.95 | $73.56 | 36,150 | — | — |
| 2007-07-12 | $21.95 | $73.56 | 47,550 | — | — |
| 2007-07-11 | $21.45 | $71.90 | 57,750 | — | — |
| 2007-07-10 | $21.43 | $71.84 | 102,450 | — | — |
| 2007-07-09 | $21.71 | $72.75 | 41,250 | — | — |
| 2007-07-06 | $21.98 | $73.67 | 31,950 | — | — |
| 2007-07-05 | $21.99 | $73.71 | 50,250 | — | — |
| 2007-07-03 | $22.13 | $74.18 | 90,750 | — | — |
| 2007-07-02 | $21.91 | $73.45 | 57,300 | — | — |
| 2007-06-29 | $21.78 | $73.00 | 82,200 | — | — |
| 2007-06-28 | $22.13 | $74.16 | 45,600 | — | — |
| 2007-06-27 | $22.01 | $73.76 | 92,850 | — | — |
| 2007-06-26 | $21.46 | $71.93 | 61,500 | — | — |
| 2007-06-25 | $21.39 | $71.70 | 103,650 | — | — |
| 2007-06-22 | $21.34 | $71.52 | 213,750 | — | — |
| 2007-06-21 | $21.48 | $71.99 | 64,200 | — | — |
| 2007-06-20 | $21.38 | $71.66 | 88,350 | — | — |
| 2007-06-19 | $21.95 | $73.56 | 56,250 | — | — |
| 2007-06-18 | $21.84 | $73.20 | 88,050 | — | — |
| 2007-06-15 | $21.64 | $72.53 | 196,650 | — | — |
| 2007-06-14 | $21.33 | $71.50 | 69,000 | — | — |
| 2007-06-13 | $21.35 | $71.55 | 107,100 | — | — |
| 2007-06-12 | $21.16 | $70.92 | 145,800 | — | — |
| 2007-06-11 | $21.60 | $72.40 | 92,550 | — | — |
| 2007-06-08 | $21.73 | $72.82 | 119,700 | — | — |
| 2007-06-07 | $21.76 | $72.93 | 119,550 | — | — |
| 2007-06-06 | $22.45 | $75.23 | 158,850 | — | — |
| 2007-06-05 | $22.77 | $76.33 | 165,900 | — | — |
| 2007-06-04 | $22.95 | $76.91 | 133,200 | — | — |
| 2007-06-01 | $22.82 | $76.48 | 126,300 | — | — |
| 2007-05-31 | $22.61 | $75.79 | 163,950 | — | — |
| 2007-05-30 | $22.41 | $75.12 | 103,950 | — | — |
| 2007-05-29 | $22.53 | $74.72 | 106,650 | — | — |
| 2007-05-25 | $22.51 | $74.68 | 134,250 | — | — |
| 2007-05-24 | $22.60 | $74.97 | 153,000 | — | — |
| 2007-05-23 | $23.32 | $77.36 | 109,650 | — | — |
| 2007-05-22 | $23.49 | $77.93 | 117,000 | — | — |
| 2007-05-21 | $23.53 | $78.06 | 89,250 | — | — |
| 2007-05-18 | $23.34 | $77.42 | 84,900 | — | — |
| 2007-05-17 | $23.31 | $77.33 | 144,300 | — | — |
| 2007-05-16 | $23.69 | $78.59 | 77,250 | — | — |
| 2007-05-15 | $23.61 | $78.33 | 157,650 | — | — |
| 2007-05-14 | $23.87 | $79.19 | 116,550 | — | — |
| 2007-05-11 | $24.10 | $79.94 | 51,450 | — | — |
| 2007-05-10 | $23.81 | $78.97 | 103,950 | — | — |
| 2007-05-09 | $24.29 | $80.56 | 50,550 | — | — |
| 2007-05-08 | $24.25 | $80.45 | 54,600 | — | — |
| 2007-05-07 | $24.47 | $81.16 | 46,350 | — | — |
| 2007-05-04 | $24.45 | $81.09 | 48,900 | — | — |
| 2007-05-03 | $24.42 | $81.00 | 58,500 | — | — |
| 2007-05-02 | $24.34 | $80.74 | 63,600 | — | — |
| 2007-05-01 | $24.11 | $79.99 | 79,500 | — | — |
| 2007-04-30 | $24.08 | $79.88 | 124,800 | — | — |
| 2007-04-27 | $24.31 | $80.65 | 57,000 | — | — |
| 2007-04-26 | $24.56 | $81.47 | 72,450 | — | — |
| 2007-04-25 | $24.67 | $81.82 | 99,000 | — | — |
| 2007-04-24 | $24.25 | $80.45 | 69,600 | — | — |
| 2007-04-23 | $24.11 | $79.99 | 58,350 | — | — |
| 2007-04-20 | $23.93 | $79.37 | 131,250 | — | — |
| 2007-04-19 | $23.50 | $77.95 | 83,100 | — | — |
| 2007-04-18 | $24.14 | $80.08 | 60,600 | — | — |
| 2007-04-17 | $24.47 | $81.16 | 59,400 | — | — |
| 2007-04-16 | $24.55 | $81.45 | 59,550 | — | — |
| 2007-04-13 | $24.16 | $80.14 | 222,150 | — | — |
| 2007-04-12 | $24.05 | $79.77 | 66,300 | — | — |
| 2007-04-11 | $24.06 | $79.81 | 43,650 | — | — |
| 2007-04-10 | $24.21 | $80.32 | 46,950 | — | — |
| 2007-04-09 | $24.03 | $79.72 | 36,000 | — | — |
| 2007-04-05 | $24.01 | $79.65 | 21,600 | — | — |
| 2007-04-04 | $23.95 | $79.43 | 50,250 | — | — |
| 2007-04-03 | $24.06 | $79.81 | 50,700 | — | — |
| 2007-04-02 | $23.88 | $79.21 | 41,250 | — | — |
| 2007-03-30 | $23.64 | $78.42 | 84,000 | — | — |
| 2007-03-29 | $23.81 | $78.99 | 35,850 | — | — |
| 2007-03-28 | $23.82 | $79.01 | 44,400 | — | — |
| 2007-03-27 | $23.91 | $79.32 | 66,000 | — | — |
| 2007-03-26 | $23.99 | $79.59 | 52,050 | — | — |
| 2007-03-23 | $23.62 | $78.35 | 34,950 | — | — |
| 2007-03-22 | $23.59 | $78.26 | 70,200 | — | — |
| 2007-03-21 | $23.42 | $77.69 | 88,800 | — | — |
| 2007-03-20 | $22.88 | $75.90 | 51,000 | — | — |
| 2007-03-19 | $22.79 | $75.59 | 51,900 | — | — |
| 2007-03-16 | $22.48 | $74.57 | 204,900 | — | — |
| 2007-03-15 | $22.73 | $75.41 | 45,000 | — | — |
| 2007-03-14 | $22.47 | $74.52 | 98,400 | — | — |
| 2007-03-13 | $22.36 | $74.17 | 123,300 | — | — |
| 2007-03-12 | $23.03 | $76.40 | 89,100 | — | — |
| 2007-03-09 | $22.81 | $75.65 | 79,500 | — | — |
| 2007-03-08 | $22.99 | $76.27 | 108,450 | — | — |
| 2007-03-07 | $22.83 | $75.74 | 99,900 | — | — |
| 2007-03-06 | $22.90 | $75.96 | 122,400 | — | — |
| 2007-03-05 | $22.53 | $74.72 | 169,650 | — | — |
| 2007-03-02 | $22.71 | $75.34 | 105,450 | — | — |
| 2007-03-01 | $22.71 | $75.32 | 96,600 | — | — |
| 2007-02-28 | $22.27 | $73.88 | 67,950 | — | — |
| 2007-02-27 | $22.57 | $74.86 | 106,650 | — | — |
| 2007-02-26 | $23.36 | $76.72 | 76,800 | — | — |
| 2007-02-23 | $23.32 | $76.59 | 74,700 | — | — |
| 2007-02-22 | $23.19 | $76.15 | 36,900 | — | — |
| 2007-02-21 | $23.10 | $75.86 | 46,800 | — | — |
| 2007-02-20 | $23.13 | $75.95 | 60,300 | — | — |
| 2007-02-16 | $23.12 | $75.93 | 40,950 | — | — |
| 2007-02-15 | $23.09 | $75.84 | 42,600 | — | — |
| 2007-02-14 | $23.42 | $76.92 | 61,650 | — | — |
| 2007-02-13 | $23.57 | $77.40 | 25,500 | — | — |
| 2007-02-12 | $23.40 | $76.85 | 44,100 | — | — |
| 2007-02-09 | $23.34 | $76.65 | 48,300 | — | — |
| 2007-02-08 | $23.64 | $77.64 | 42,300 | — | — |
| 2007-02-07 | $23.29 | $76.48 | 42,900 | — | — |
| 2007-02-06 | $23.33 | $76.61 | 42,750 | — | — |
| 2007-02-05 | $23.33 | $76.63 | 62,100 | — | — |
| 2007-02-02 | $23.24 | $76.32 | 30,900 | — | — |
| 2007-02-01 | $23.27 | $76.43 | 43,050 | — | — |
| 2007-01-31 | $22.80 | $74.88 | 103,050 | — | — |
| 2007-01-30 | $23.41 | $76.89 | 51,000 | — | — |
| 2007-01-29 | $23.38 | $76.78 | 39,300 | — | — |
| 2007-01-26 | $23.24 | $76.32 | 37,050 | — | — |
| 2007-01-25 | $22.83 | $74.99 | 52,800 | — | — |
| 2007-01-24 | $23.33 | $76.63 | 36,750 | — | — |
| 2007-01-23 | $23.24 | $76.32 | 79,800 | — | — |
| 2007-01-22 | $22.88 | $75.14 | 38,100 | — | — |
| 2007-01-19 | $23.11 | $75.91 | 192,750 | — | — |
| 2007-01-18 | $22.73 | $74.66 | 113,850 | — | — |
| 2007-01-17 | $22.92 | $75.27 | 70,200 | — | — |
| 2007-01-16 | $22.98 | $75.47 | 72,750 | — | — |
| 2007-01-12 | $23.32 | $76.59 | 84,450 | — | — |
| 2007-01-11 | $23.31 | $76.54 | 86,100 | — | — |
| 2007-01-10 | $22.91 | $75.23 | 71,400 | — | — |
| 2007-01-09 | $22.95 | $75.36 | 88,800 | — | — |
| 2007-01-08 | $22.90 | $75.21 | 127,800 | — | — |
| 2007-01-05 | $23.14 | $76.00 | 96,000 | — | — |
| 2007-01-04 | $24.39 | $80.11 | 48,150 | — | — |
| 2007-01-03 | $24.13 | $79.26 | 69,150 | — | — |