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
- 1984-11-13 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 | $25.75 | $39.26 | 98,600 | — | — |
| 2007-12-28 | $25.42 | $38.76 | 106,000 | — | — |
| 2007-12-27 | $25.13 | $38.32 | 142,400 | — | — |
| 2007-12-26 | $26.24 | $40.01 | 177,200 | — | — |
| 2007-12-24 | $25.49 | $38.87 | 82,500 | — | — |
| 2007-12-21 | $24.60 | $37.51 | 309,500 | — | — |
| 2007-12-20 | $24.61 | $37.52 | 232,800 | — | — |
| 2007-12-19 | $24.20 | $36.90 | 108,400 | — | — |
| 2007-12-18 | $24.62 | $37.54 | 138,000 | — | — |
| 2007-12-17 | $23.66 | $36.08 | 121,300 | — | — |
| 2007-12-14 | $24.31 | $37.07 | 104,400 | — | — |
| 2007-12-13 | $24.57 | $37.46 | 179,200 | — | — |
| 2007-12-12 | $25.00 | $38.12 | 169,900 | — | — |
| 2007-12-11 | $24.26 | $36.99 | 209,400 | — | — |
| 2007-12-10 | $25.44 | $38.79 | 120,500 | — | — |
| 2007-12-07 | $25.32 | $38.61 | 132,900 | — | — |
| 2007-12-06 | $25.31 | $38.59 | 365,400 | — | — |
| 2007-12-05 | $25.20 | $38.42 | 208,400 | — | — |
| 2007-12-04 | $24.68 | $37.63 | 226,300 | — | — |
| 2007-12-03 | $25.66 | $39.13 | 132,500 | — | — |
| 2007-11-30 | $26.59 | $40.54 | 199,300 | — | — |
| 2007-11-29 | $27.00 | $41.17 | 158,000 | — | — |
| 2007-11-28 | $26.81 | $40.88 | 262,800 | — | — |
| 2007-11-27 | $26.60 | $40.56 | 93,200 | — | — |
| 2007-11-26 | $27.09 | $41.31 | 103,300 | — | — |
| 2007-11-23 | $27.85 | $42.46 | 51,700 | — | — |
| 2007-11-21 | $27.51 | $41.95 | 78,600 | — | — |
| 2007-11-20 | $28.11 | $42.86 | 104,300 | — | — |
| 2007-11-19 | $27.66 | $42.17 | 99,000 | — | — |
| 2007-11-16 | $28.50 | $43.46 | 101,200 | — | — |
| 2007-11-15 | $28.01 | $42.71 | 82,600 | — | — |
| 2007-11-14 | $28.78 | $43.88 | 259,500 | — | — |
| 2007-11-13 | $28.95 | $44.14 | 200,100 | — | — |
| 2007-11-12 | $28.12 | $42.88 | 137,700 | — | — |
| 2007-11-09 | $27.73 | $42.28 | 128,100 | — | — |
| 2007-11-08 | $27.59 | $42.07 | 167,300 | — | — |
| 2007-11-07 | $27.09 | $41.31 | 155,000 | — | — |
| 2007-11-06 | $27.92 | $42.57 | 203,700 | — | — |
| 2007-11-05 | $27.07 | $41.28 | 245,700 | — | — |
| 2007-11-02 | $30.32 | $46.23 | 263,100 | — | — |
| 2007-11-01 | $31.72 | $48.37 | 162,000 | — | — |
| 2007-10-31 | $34.28 | $52.27 | 186,800 | — | — |
| 2007-10-30 | $32.95 | $50.24 | 126,200 | — | — |
| 2007-10-29 | $33.36 | $50.87 | 156,900 | — | — |
| 2007-10-26 | $34.02 | $51.87 | 126,800 | — | — |
| 2007-10-25 | $33.90 | $51.69 | 155,400 | — | — |
| 2007-10-24 | $34.64 | $52.82 | 91,100 | — | — |
| 2007-10-23 | $34.50 | $52.60 | 105,600 | — | — |
| 2007-10-22 | $35.03 | $53.41 | 99,900 | — | — |
| 2007-10-19 | $33.81 | $51.55 | 162,800 | — | — |
| 2007-10-18 | $35.67 | $54.39 | 93,700 | — | — |
| 2007-10-17 | $34.95 | $53.29 | 186,300 | — | — |
| 2007-10-16 | $35.50 | $54.13 | 321,800 | — | — |
| 2007-10-15 | $34.75 | $52.99 | 112,800 | — | — |
| 2007-10-12 | $35.57 | $54.24 | 61,300 | — | — |
| 2007-10-11 | $35.15 | $53.60 | 113,900 | — | — |
| 2007-10-10 | $35.50 | $53.85 | 134,900 | — | — |
| 2007-10-09 | $35.88 | $54.43 | 128,500 | — | — |
| 2007-10-08 | $35.45 | $53.78 | 120,600 | — | — |
| 2007-10-05 | $35.50 | $53.85 | 95,400 | — | — |
| 2007-10-04 | $34.56 | $52.43 | 124,800 | — | — |
| 2007-10-03 | $34.47 | $52.29 | 86,500 | — | — |
| 2007-10-02 | $35.21 | $53.41 | 65,200 | — | — |
| 2007-10-01 | $34.93 | $52.99 | 124,900 | — | — |
| 2007-09-28 | $33.24 | $50.43 | 97,200 | — | — |
| 2007-09-27 | $33.29 | $50.50 | 36,100 | — | — |
| 2007-09-26 | $32.59 | $49.44 | 48,500 | — | — |
| 2007-09-25 | $31.83 | $48.29 | 65,300 | — | — |
| 2007-09-24 | $32.34 | $49.06 | 54,400 | — | — |
| 2007-09-21 | $32.71 | $49.62 | 136,700 | — | — |
| 2007-09-20 | $32.63 | $49.50 | 44,400 | — | — |
| 2007-09-19 | $32.71 | $49.62 | 132,700 | — | — |
| 2007-09-18 | $32.03 | $48.59 | 87,500 | — | — |
| 2007-09-17 | $29.70 | $45.06 | 216,200 | — | — |
| 2007-09-14 | $29.49 | $44.74 | 77,500 | — | — |
| 2007-09-13 | $30.23 | $45.86 | 48,300 | — | — |
| 2007-09-12 | $29.87 | $45.31 | 41,000 | — | — |
| 2007-09-11 | $30.14 | $45.72 | 45,500 | — | — |
| 2007-09-10 | $29.91 | $45.37 | 53,400 | — | — |
| 2007-09-07 | $30.37 | $46.07 | 83,700 | — | — |
| 2007-09-06 | $31.92 | $48.42 | 50,200 | — | — |
| 2007-09-05 | $31.88 | $48.36 | 121,300 | — | — |
| 2007-09-04 | $32.80 | $49.76 | 64,800 | — | — |
| 2007-08-31 | $32.03 | $48.59 | 89,800 | — | — |
| 2007-08-30 | $32.45 | $49.23 | 50,100 | — | — |
| 2007-08-29 | $33.01 | $50.08 | 66,700 | — | — |
| 2007-08-28 | $31.81 | $48.26 | 102,800 | — | — |
| 2007-08-27 | $32.98 | $50.03 | 63,900 | — | — |
| 2007-08-24 | $33.11 | $50.23 | 55,300 | — | — |
| 2007-08-23 | $33.03 | $50.11 | 89,900 | — | — |
| 2007-08-22 | $33.79 | $51.26 | 55,600 | — | — |
| 2007-08-21 | $33.48 | $50.79 | 119,200 | — | — |
| 2007-08-20 | $33.60 | $50.97 | 129,000 | — | — |
| 2007-08-17 | $32.96 | $50.00 | 260,300 | — | — |
| 2007-08-16 | $31.96 | $48.48 | 177,400 | — | — |
| 2007-08-15 | $30.67 | $46.53 | 88,500 | — | — |
| 2007-08-14 | $31.38 | $47.60 | 59,700 | — | — |
| 2007-08-13 | $32.46 | $49.24 | 279,100 | — | — |
| 2007-08-10 | $33.37 | $50.62 | 172,400 | — | — |
| 2007-08-09 | $35.33 | $53.60 | 337,300 | — | — |
| 2007-08-08 | $34.50 | $52.34 | 324,900 | — | — |
| 2007-08-07 | $32.73 | $49.65 | 174,900 | — | — |
| 2007-08-06 | $31.65 | $48.01 | 143,100 | — | — |
| 2007-08-03 | $30.02 | $45.54 | 185,900 | — | — |
| 2007-08-02 | $29.98 | $45.48 | 192,700 | — | — |
| 2007-08-01 | $29.77 | $45.16 | 265,800 | — | — |
| 2007-07-31 | $29.92 | $45.39 | 207,600 | — | — |
| 2007-07-30 | $30.11 | $45.68 | 157,700 | — | — |
| 2007-07-27 | $30.70 | $46.57 | 203,500 | — | — |
| 2007-07-26 | $31.49 | $47.77 | 186,900 | — | — |
| 2007-07-25 | $31.80 | $48.24 | 151,800 | — | — |
| 2007-07-24 | $31.16 | $47.27 | 229,600 | — | — |
| 2007-07-23 | $32.06 | $48.64 | 54,400 | — | — |
| 2007-07-20 | $32.35 | $49.08 | 102,000 | — | — |
| 2007-07-19 | $33.58 | $50.94 | 64,700 | — | — |
| 2007-07-18 | $33.26 | $50.46 | 71,200 | — | — |
| 2007-07-17 | $33.11 | $50.23 | 247,800 | — | — |
| 2007-07-16 | $33.08 | $50.18 | 70,100 | — | — |
| 2007-07-13 | $33.10 | $50.21 | 46,100 | — | — |
| 2007-07-12 | $33.36 | $50.61 | 81,300 | — | — |
| 2007-07-11 | $32.93 | $49.68 | 75,800 | — | — |
| 2007-07-10 | $33.76 | $50.93 | 224,300 | — | — |
| 2007-07-09 | $34.04 | $51.36 | 81,100 | — | — |
| 2007-07-06 | $34.53 | $52.10 | 75,200 | — | — |
| 2007-07-05 | $34.10 | $51.45 | 60,000 | — | — |
| 2007-07-03 | $34.04 | $51.36 | 56,200 | — | — |
| 2007-07-02 | $34.14 | $51.51 | 117,700 | — | — |
| 2007-06-29 | $33.69 | $50.83 | 211,800 | — | — |
| 2007-06-28 | $33.05 | $49.86 | 174,000 | — | — |
| 2007-06-27 | $32.30 | $48.73 | 61,200 | — | — |
| 2007-06-26 | $31.60 | $47.68 | 87,200 | — | — |
| 2007-06-25 | $31.09 | $46.91 | 150,400 | — | — |
| 2007-06-22 | $31.51 | $47.54 | 326,500 | — | — |
| 2007-06-21 | $31.55 | $47.60 | 262,900 | — | — |
| 2007-06-20 | $30.45 | $45.94 | 107,000 | — | — |
| 2007-06-19 | $31.58 | $47.65 | 61,400 | — | — |
| 2007-06-18 | $31.66 | $47.77 | 61,600 | — | — |
| 2007-06-15 | $31.70 | $47.83 | 171,900 | — | — |
| 2007-06-14 | $32.06 | $48.37 | 168,200 | — | — |
| 2007-06-13 | $32.10 | $48.43 | 76,300 | — | — |
| 2007-06-12 | $31.90 | $48.13 | 277,300 | — | — |
| 2007-06-11 | $31.85 | $48.05 | 56,300 | — | — |
| 2007-06-08 | $32.00 | $48.28 | 124,800 | — | — |
| 2007-06-07 | $31.60 | $47.68 | 113,400 | — | — |
| 2007-06-06 | $31.67 | $47.78 | 115,800 | — | — |
| 2007-06-05 | $31.51 | $47.54 | 98,400 | — | — |
| 2007-06-04 | $31.65 | $47.75 | 69,700 | — | — |
| 2007-06-01 | $31.55 | $47.60 | 92,000 | — | — |
| 2007-05-31 | $31.13 | $46.97 | 81,100 | — | — |
| 2007-05-30 | $30.90 | $46.62 | 264,500 | — | — |
| 2007-05-29 | $30.10 | $45.41 | 92,500 | — | — |
| 2007-05-25 | $29.90 | $45.11 | 92,200 | — | — |
| 2007-05-24 | $30.18 | $45.53 | 71,000 | — | — |
| 2007-05-23 | $30.93 | $46.67 | 27,900 | — | — |
| 2007-05-22 | $31.41 | $47.39 | 45,600 | — | — |
| 2007-05-21 | $30.84 | $46.53 | 41,600 | — | — |
| 2007-05-18 | $30.87 | $46.57 | 81,600 | — | — |
| 2007-05-17 | $30.26 | $45.65 | 84,700 | — | — |
| 2007-05-16 | $31.41 | $47.39 | 66,600 | — | — |
| 2007-05-15 | $30.50 | $46.02 | 108,200 | — | — |
| 2007-05-14 | $31.13 | $46.97 | 118,900 | — | — |
| 2007-05-11 | $31.78 | $47.95 | 43,800 | — | — |
| 2007-05-10 | $30.88 | $46.59 | 101,600 | — | — |
| 2007-05-09 | $31.68 | $47.80 | 43,200 | — | — |
| 2007-05-08 | $31.42 | $47.40 | 38,700 | — | — |
| 2007-05-07 | $31.50 | $47.53 | 153,100 | — | — |
| 2007-05-04 | $31.88 | $48.10 | 145,800 | — | — |
| 2007-05-03 | $30.80 | $46.47 | 40,700 | — | — |
| 2007-05-02 | $31.40 | $47.37 | 181,800 | — | — |
| 2007-05-01 | $30.74 | $46.38 | 120,400 | — | — |
| 2007-04-30 | $30.15 | $45.49 | 75,900 | — | — |
| 2007-04-27 | $30.50 | $46.02 | 41,200 | — | — |
| 2007-04-26 | $31.05 | $46.85 | 38,900 | — | — |
| 2007-04-25 | $30.81 | $46.48 | 75,200 | — | — |
| 2007-04-24 | $30.36 | $45.81 | 44,800 | — | — |
| 2007-04-23 | $30.32 | $45.74 | 53,500 | — | — |
| 2007-04-20 | $30.68 | $46.29 | 169,400 | — | — |
| 2007-04-19 | $30.06 | $45.35 | 89,100 | — | — |
| 2007-04-18 | $30.60 | $46.17 | 99,700 | — | — |
| 2007-04-17 | $31.72 | $47.86 | 54,400 | — | — |
| 2007-04-16 | $31.74 | $47.89 | 49,400 | — | — |
| 2007-04-13 | $30.75 | $46.39 | 172,700 | — | — |
| 2007-04-12 | $31.09 | $46.91 | 86,800 | — | — |
| 2007-04-11 | $30.53 | $45.79 | 76,000 | — | — |
| 2007-04-10 | $31.00 | $46.50 | 48,100 | — | — |
| 2007-04-09 | $30.90 | $46.35 | 40,300 | — | — |
| 2007-04-05 | $31.35 | $47.02 | 51,700 | — | — |
| 2007-04-04 | $31.40 | $47.10 | 44,000 | — | — |
| 2007-04-03 | $31.49 | $47.23 | 74,200 | — | — |
| 2007-04-02 | $31.69 | $47.53 | 57,200 | — | — |
| 2007-03-30 | $31.67 | $47.50 | 89,300 | — | — |
| 2007-03-29 | $31.70 | $47.55 | 83,100 | — | — |
| 2007-03-28 | $31.55 | $47.32 | 71,000 | — | — |
| 2007-03-27 | $31.25 | $46.87 | 60,400 | — | — |
| 2007-03-26 | $31.33 | $46.99 | 59,500 | — | — |
| 2007-03-23 | $30.96 | $46.44 | 113,100 | — | — |
| 2007-03-22 | $30.73 | $46.09 | 79,000 | — | — |
| 2007-03-21 | $31.24 | $46.86 | 99,300 | — | — |
| 2007-03-20 | $30.21 | $45.31 | 93,100 | — | — |
| 2007-03-19 | $29.47 | $44.20 | 108,900 | — | — |
| 2007-03-16 | $28.93 | $43.39 | 230,800 | — | — |
| 2007-03-15 | $29.36 | $44.04 | 98,100 | — | — |
| 2007-03-14 | $28.83 | $43.24 | 86,000 | — | — |
| 2007-03-13 | $28.89 | $43.33 | 200,000 | — | — |
| 2007-03-12 | $29.43 | $44.14 | 52,700 | — | — |
| 2007-03-09 | $29.06 | $43.59 | 88,700 | — | — |
| 2007-03-08 | $28.89 | $43.33 | 116,700 | — | — |
| 2007-03-07 | $28.89 | $43.33 | 135,800 | — | — |
| 2007-03-06 | $29.30 | $43.95 | 228,800 | — | — |
| 2007-03-05 | $28.49 | $42.73 | 74,500 | — | — |
| 2007-03-02 | $29.01 | $43.51 | 146,900 | — | — |
| 2007-03-01 | $29.36 | $44.04 | 155,500 | — | — |
| 2007-02-28 | $29.77 | $44.65 | 118,800 | — | — |
| 2007-02-27 | $29.75 | $44.62 | 128,100 | — | — |
| 2007-02-26 | $31.14 | $46.71 | 97,600 | — | — |
| 2007-02-23 | $30.40 | $45.60 | 126,400 | — | — |
| 2007-02-22 | $31.86 | $47.78 | 38,600 | — | — |
| 2007-02-21 | $31.67 | $47.50 | 100,300 | — | — |
| 2007-02-20 | $31.92 | $47.87 | 37,200 | — | — |
| 2007-02-16 | $31.55 | $47.32 | 48,000 | — | — |
| 2007-02-15 | $31.31 | $46.96 | 78,400 | — | — |
| 2007-02-14 | $30.72 | $46.08 | 39,600 | — | — |
| 2007-02-13 | $31.07 | $46.60 | 41,300 | — | — |
| 2007-02-12 | $31.65 | $47.47 | 70,000 | — | — |
| 2007-02-09 | $31.31 | $46.96 | 66,800 | — | — |
| 2007-02-08 | $31.67 | $47.50 | 62,900 | — | — |
| 2007-02-07 | $31.48 | $47.22 | 41,800 | — | — |
| 2007-02-06 | $31.23 | $46.84 | 45,900 | — | — |
| 2007-02-05 | $29.99 | $44.98 | 53,800 | — | — |
| 2007-02-02 | $31.31 | $46.96 | 55,400 | — | — |
| 2007-02-01 | $30.99 | $46.48 | 191,800 | — | — |
| 2007-01-31 | $30.63 | $45.94 | 327,700 | — | — |
| 2007-01-30 | $30.48 | $45.72 | 170,800 | — | — |
| 2007-01-29 | $30.33 | $45.49 | 81,300 | — | — |
| 2007-01-26 | $29.42 | $44.13 | 51,900 | — | — |
| 2007-01-25 | $29.18 | $43.77 | 67,000 | — | — |
| 2007-01-24 | $29.63 | $44.44 | 31,600 | — | — |
| 2007-01-23 | $29.48 | $44.22 | 39,900 | — | — |
| 2007-01-22 | $29.14 | $43.71 | 67,700 | — | — |
| 2007-01-19 | $29.41 | $44.11 | 42,700 | — | — |
| 2007-01-18 | $29.06 | $43.59 | 114,600 | — | — |
| 2007-01-17 | $28.67 | $43.00 | 40,200 | — | — |
| 2007-01-16 | $29.41 | $44.11 | 81,100 | — | — |
| 2007-01-12 | $28.99 | $43.48 | 38,900 | — | — |
| 2007-01-11 | $29.30 | $43.95 | 36,500 | — | — |
| 2007-01-10 | $29.03 | $43.54 | 34,200 | — | — |
| 2007-01-09 | $29.33 | $43.75 | 49,700 | — | — |
| 2007-01-08 | $29.34 | $43.77 | 46,900 | — | — |
| 2007-01-05 | $29.21 | $43.57 | 124,900 | — | — |
| 2007-01-04 | $30.26 | $45.14 | 85,100 | — | — |
| 2007-01-03 | $29.61 | $44.17 | 148,300 | — | — |