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
- 1980-03-18 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 | $28.98 | $40.70 | 388,600 | — | — |
| 2007-12-28 | $29.58 | $41.54 | 162,400 | — | — |
| 2007-12-27 | $29.28 | $41.11 | 257,200 | — | — |
| 2007-12-26 | $30.45 | $42.76 | 311,200 | — | — |
| 2007-12-24 | $30.15 | $42.34 | 208,200 | — | — |
| 2007-12-21 | $29.65 | $41.63 | 1,258,000 | — | — |
| 2007-12-20 | $29.35 | $41.21 | 589,000 | — | — |
| 2007-12-19 | $27.99 | $39.31 | 855,200 | — | — |
| 2007-12-18 | $25.99 | $36.36 | 446,000 | — | — |
| 2007-12-17 | $25.53 | $35.72 | 285,000 | — | — |
| 2007-12-14 | $26.26 | $36.75 | 287,200 | — | — |
| 2007-12-13 | $27.58 | $38.59 | 267,400 | — | — |
| 2007-12-12 | $26.92 | $37.68 | 341,400 | — | — |
| 2007-12-11 | $26.33 | $36.84 | 308,400 | — | — |
| 2007-12-10 | $27.59 | $38.61 | 215,200 | — | — |
| 2007-12-07 | $27.16 | $38.01 | 192,800 | — | — |
| 2007-12-06 | $27.04 | $37.84 | 399,400 | — | — |
| 2007-12-05 | $26.46 | $37.02 | 340,000 | — | — |
| 2007-12-04 | $25.63 | $35.86 | 272,400 | — | — |
| 2007-12-03 | $25.96 | $36.32 | 226,800 | — | — |
| 2007-11-30 | $26.40 | $36.94 | 460,800 | — | — |
| 2007-11-29 | $26.84 | $37.56 | 509,400 | — | — |
| 2007-11-28 | $27.75 | $38.84 | 537,600 | — | — |
| 2007-11-27 | $25.69 | $35.95 | 253,600 | — | — |
| 2007-11-26 | $25.23 | $35.30 | 323,800 | — | — |
| 2007-11-23 | $25.24 | $35.32 | 112,600 | — | — |
| 2007-11-21 | $24.78 | $34.67 | 237,800 | — | — |
| 2007-11-20 | $24.75 | $34.64 | 382,600 | — | — |
| 2007-11-19 | $24.73 | $34.60 | 736,600 | — | — |
| 2007-11-16 | $25.18 | $35.24 | 354,400 | — | — |
| 2007-11-15 | $25.39 | $35.52 | 271,600 | — | — |
| 2007-11-14 | $25.48 | $35.65 | 295,800 | — | — |
| 2007-11-13 | $26.17 | $36.63 | 232,400 | — | — |
| 2007-11-12 | $25.37 | $35.49 | 218,000 | — | — |
| 2007-11-09 | $25.65 | $35.89 | 421,400 | — | — |
| 2007-11-08 | $26.08 | $36.49 | 289,400 | — | — |
| 2007-11-07 | $25.70 | $35.96 | 325,000 | — | — |
| 2007-11-06 | $26.34 | $36.86 | 246,000 | — | — |
| 2007-11-05 | $26.01 | $36.40 | 212,400 | — | — |
| 2007-11-02 | $26.55 | $37.14 | 258,800 | — | — |
| 2007-11-01 | $26.35 | $36.87 | 491,200 | — | — |
| 2007-10-31 | $26.75 | $37.43 | 457,400 | — | — |
| 2007-10-30 | $26.52 | $37.11 | 210,400 | — | — |
| 2007-10-29 | $27.08 | $37.89 | 211,600 | — | — |
| 2007-10-26 | $27.28 | $38.17 | 287,000 | — | — |
| 2007-10-25 | $26.73 | $37.40 | 423,200 | — | — |
| 2007-10-24 | $26.56 | $37.16 | 266,800 | — | — |
| 2007-10-23 | $26.30 | $36.80 | 240,000 | — | — |
| 2007-10-22 | $26.11 | $36.53 | 240,000 | — | — |
| 2007-10-19 | $25.49 | $35.66 | 329,800 | — | — |
| 2007-10-18 | $26.76 | $37.45 | 147,000 | — | — |
| 2007-10-17 | $26.63 | $37.26 | 192,000 | — | — |
| 2007-10-16 | $26.48 | $37.05 | 150,200 | — | — |
| 2007-10-15 | $26.49 | $37.06 | 234,800 | — | — |
| 2007-10-12 | $26.81 | $37.51 | 294,200 | — | — |
| 2007-10-11 | $27.08 | $37.89 | 341,200 | — | — |
| 2007-10-10 | $27.63 | $38.66 | 284,000 | — | — |
| 2007-10-09 | $27.60 | $38.62 | 338,000 | — | — |
| 2007-10-08 | $27.36 | $38.28 | 430,200 | — | — |
| 2007-10-05 | $27.00 | $37.77 | 595,400 | — | — |
| 2007-10-04 | $26.32 | $36.83 | 292,800 | — | — |
| 2007-10-03 | $26.46 | $37.02 | 292,800 | — | — |
| 2007-10-02 | $27.09 | $37.91 | 322,800 | — | — |
| 2007-10-01 | $27.16 | $38.01 | 664,000 | — | — |
| 2007-09-28 | $25.11 | $35.13 | 329,400 | — | — |
| 2007-09-27 | $25.47 | $35.63 | 299,200 | — | — |
| 2007-09-26 | $25.57 | $35.77 | 396,400 | — | — |
| 2007-09-25 | $24.87 | $34.79 | 437,400 | — | — |
| 2007-09-24 | $24.85 | $34.77 | 493,000 | — | — |
| 2007-09-21 | $25.48 | $35.65 | 810,200 | — | — |
| 2007-09-20 | $24.99 | $34.96 | 361,200 | — | — |
| 2007-09-19 | $25.34 | $35.46 | 518,800 | — | — |
| 2007-09-18 | $25.29 | $35.39 | 527,400 | — | — |
| 2007-09-17 | $23.53 | $32.93 | 698,600 | — | — |
| 2007-09-14 | $24.06 | $33.66 | 370,400 | — | — |
| 2007-09-13 | $24.08 | $33.69 | 305,600 | — | — |
| 2007-09-12 | $24.03 | $33.63 | 444,600 | — | — |
| 2007-09-11 | $24.33 | $34.05 | 257,000 | — | — |
| 2007-09-10 | $23.90 | $33.44 | 302,600 | — | — |
| 2007-09-07 | $24.11 | $33.73 | 282,400 | — | — |
| 2007-09-06 | $25.02 | $35.01 | 287,400 | — | — |
| 2007-09-05 | $24.95 | $34.91 | 303,200 | — | — |
| 2007-09-04 | $25.05 | $35.05 | 313,000 | — | — |
| 2007-08-31 | $25.11 | $35.13 | 307,200 | — | — |
| 2007-08-30 | $24.85 | $34.77 | 453,400 | — | — |
| 2007-08-29 | $24.90 | $34.72 | 708,800 | — | — |
| 2007-08-28 | $24.09 | $33.59 | 451,200 | — | — |
| 2007-08-27 | $24.57 | $34.26 | 529,400 | — | — |
| 2007-08-24 | $25.05 | $34.92 | 1,697,400 | — | — |
| 2007-08-23 | $23.43 | $32.68 | 397,200 | — | — |
| 2007-08-22 | $24.36 | $33.96 | 145,800 | — | — |
| 2007-08-21 | $23.88 | $33.30 | 115,600 | — | — |
| 2007-08-20 | $24.20 | $33.74 | 203,000 | — | — |
| 2007-08-17 | $23.88 | $33.30 | 640,400 | — | — |
| 2007-08-16 | $23.60 | $32.91 | 845,200 | — | — |
| 2007-08-15 | $22.93 | $31.98 | 348,000 | — | — |
| 2007-08-14 | $23.05 | $32.14 | 344,600 | — | — |
| 2007-08-13 | $23.65 | $32.97 | 449,200 | — | — |
| 2007-08-10 | $24.93 | $34.77 | 711,800 | — | — |
| 2007-08-09 | $25.39 | $35.40 | 1,049,200 | — | — |
| 2007-08-08 | $25.75 | $35.91 | 826,200 | — | — |
| 2007-08-07 | $24.16 | $33.68 | 554,400 | — | — |
| 2007-08-06 | $23.60 | $32.91 | 576,000 | — | — |
| 2007-08-03 | $22.68 | $31.62 | 497,400 | — | — |
| 2007-08-02 | $23.55 | $32.83 | 286,400 | — | — |
| 2007-08-01 | $23.34 | $32.55 | 474,200 | — | — |
| 2007-07-31 | $22.88 | $31.90 | 673,000 | — | — |
| 2007-07-30 | $22.78 | $31.76 | 1,024,400 | — | — |
| 2007-07-27 | $23.09 | $32.20 | 574,000 | — | — |
| 2007-07-26 | $24.14 | $33.65 | 664,600 | — | — |
| 2007-07-25 | $24.98 | $34.82 | 772,400 | — | — |
| 2007-07-24 | $24.56 | $34.24 | 559,000 | — | — |
| 2007-07-23 | $25.03 | $34.90 | 507,600 | — | — |
| 2007-07-20 | $25.12 | $35.03 | 521,600 | — | — |
| 2007-07-19 | $25.31 | $35.29 | 288,600 | — | — |
| 2007-07-18 | $25.03 | $34.90 | 373,200 | — | — |
| 2007-07-17 | $25.26 | $35.23 | 265,000 | — | — |
| 2007-07-16 | $25.05 | $34.92 | 259,200 | — | — |
| 2007-07-13 | $25.50 | $35.55 | 112,600 | — | — |
| 2007-07-12 | $25.66 | $35.77 | 284,000 | — | — |
| 2007-07-11 | $25.11 | $35.01 | 244,600 | — | — |
| 2007-07-10 | $24.84 | $34.64 | 402,200 | — | — |
| 2007-07-09 | $25.64 | $35.75 | 201,600 | — | — |
| 2007-07-06 | $25.59 | $35.69 | 211,800 | — | — |
| 2007-07-05 | $25.55 | $35.63 | 229,800 | — | — |
| 2007-07-03 | $25.80 | $35.98 | 115,000 | — | — |
| 2007-07-02 | $25.81 | $35.99 | 307,600 | — | — |
| 2007-06-29 | $25.08 | $34.97 | 439,800 | — | — |
| 2007-06-28 | $25.23 | $35.17 | 391,000 | — | — |
| 2007-06-27 | $25.07 | $34.96 | 503,800 | — | — |
| 2007-06-26 | $24.54 | $34.21 | 334,000 | — | — |
| 2007-06-25 | $24.42 | $34.06 | 521,000 | — | — |
| 2007-06-22 | $24.73 | $34.48 | 950,200 | — | — |
| 2007-06-21 | $25.04 | $34.92 | 418,200 | — | — |
| 2007-06-20 | $24.66 | $34.38 | 308,800 | — | — |
| 2007-06-19 | $25.25 | $35.21 | 340,400 | — | — |
| 2007-06-18 | $25.41 | $35.42 | 305,200 | — | — |
| 2007-06-15 | $25.46 | $35.49 | 700,800 | — | — |
| 2007-06-14 | $25.18 | $35.12 | 354,000 | — | — |
| 2007-06-13 | $25.01 | $34.88 | 622,400 | — | — |
| 2007-06-12 | $24.73 | $34.48 | 563,400 | — | — |
| 2007-06-11 | $24.99 | $34.84 | 665,000 | — | — |
| 2007-06-08 | $24.93 | $34.77 | 409,200 | — | — |
| 2007-06-07 | $24.58 | $34.27 | 584,600 | — | — |
| 2007-06-06 | $25.26 | $35.22 | 377,600 | — | — |
| 2007-06-05 | $25.75 | $35.90 | 374,800 | — | — |
| 2007-06-04 | $26.25 | $36.60 | 514,400 | — | — |
| 2007-06-01 | $26.15 | $36.46 | 315,600 | — | — |
| 2007-05-31 | $26.00 | $36.13 | 548,400 | — | — |
| 2007-05-30 | $26.37 | $36.65 | 750,200 | — | — |
| 2007-05-29 | $26.84 | $37.30 | 894,400 | — | — |
| 2007-05-25 | $26.76 | $37.20 | 1,864,400 | — | — |
| 2007-05-24 | $23.68 | $32.91 | 612,200 | — | — |
| 2007-05-23 | $23.82 | $33.10 | 216,600 | — | — |
| 2007-05-22 | $23.81 | $33.09 | 250,000 | — | — |
| 2007-05-21 | $23.68 | $32.91 | 712,000 | — | — |
| 2007-05-18 | $23.18 | $32.21 | 373,800 | — | — |
| 2007-05-17 | $23.18 | $32.21 | 226,400 | — | — |
| 2007-05-16 | $23.47 | $32.61 | 296,200 | — | — |
| 2007-05-15 | $23.37 | $32.48 | 629,400 | — | — |
| 2007-05-14 | $23.67 | $32.89 | 584,600 | — | — |
| 2007-05-11 | $23.82 | $33.10 | 388,800 | — | — |
| 2007-05-10 | $23.61 | $32.81 | 896,400 | — | — |
| 2007-05-09 | $23.88 | $33.19 | 972,600 | — | — |
| 2007-05-08 | $22.74 | $31.60 | 210,200 | — | — |
| 2007-05-07 | $23.22 | $32.27 | 252,400 | — | — |
| 2007-05-04 | $23.16 | $32.19 | 206,600 | — | — |
| 2007-05-03 | $23.04 | $32.01 | 570,400 | — | — |
| 2007-05-02 | $23.07 | $32.06 | 294,200 | — | — |
| 2007-05-01 | $22.66 | $31.48 | 400,600 | — | — |
| 2007-04-30 | $22.92 | $31.84 | 439,800 | — | — |
| 2007-04-27 | $23.53 | $32.70 | 205,000 | — | — |
| 2007-04-26 | $23.68 | $32.91 | 261,000 | — | — |
| 2007-04-25 | $23.54 | $32.71 | 308,000 | — | — |
| 2007-04-24 | $23.46 | $32.60 | 230,600 | — | — |
| 2007-04-23 | $23.53 | $32.70 | 226,200 | — | — |
| 2007-04-20 | $23.76 | $33.02 | 278,000 | — | — |
| 2007-04-19 | $23.39 | $32.50 | 676,400 | — | — |
| 2007-04-18 | $23.30 | $32.38 | 380,000 | — | — |
| 2007-04-17 | $23.27 | $32.34 | 379,200 | — | — |
| 2007-04-16 | $23.42 | $32.55 | 215,600 | — | — |
| 2007-04-13 | $22.75 | $31.62 | 538,000 | — | — |
| 2007-04-12 | $22.74 | $31.59 | 640,000 | — | — |
| 2007-04-11 | $22.50 | $31.28 | 565,800 | — | — |
| 2007-04-10 | $22.78 | $31.65 | 422,600 | — | — |
| 2007-04-09 | $22.92 | $31.86 | 333,200 | — | — |
| 2007-04-05 | $22.97 | $31.92 | 228,400 | — | — |
| 2007-04-04 | $23.03 | $32.00 | 291,800 | — | — |
| 2007-04-03 | $23.44 | $32.57 | 340,000 | — | — |
| 2007-04-02 | $23.37 | $32.48 | 244,800 | — | — |
| 2007-03-30 | $23.23 | $32.28 | 382,400 | — | — |
| 2007-03-29 | $23.22 | $32.27 | 194,600 | — | — |
| 2007-03-28 | $23.12 | $32.13 | 432,600 | — | — |
| 2007-03-27 | $23.11 | $32.11 | 534,200 | — | — |
| 2007-03-26 | $23.27 | $32.34 | 299,200 | — | — |
| 2007-03-23 | $23.32 | $32.40 | 306,600 | — | — |
| 2007-03-22 | $23.33 | $32.41 | 413,600 | — | — |
| 2007-03-21 | $23.32 | $32.40 | 395,400 | — | — |
| 2007-03-20 | $22.76 | $31.64 | 380,800 | — | — |
| 2007-03-19 | $22.76 | $31.64 | 417,400 | — | — |
| 2007-03-16 | $22.46 | $31.21 | 639,600 | — | — |
| 2007-03-15 | $22.78 | $31.65 | 499,200 | — | — |
| 2007-03-14 | $22.78 | $31.65 | 593,000 | — | — |
| 2007-03-13 | $22.75 | $31.62 | 574,800 | — | — |
| 2007-03-12 | $23.56 | $32.73 | 498,000 | — | — |
| 2007-03-09 | $23.40 | $32.52 | 329,000 | — | — |
| 2007-03-08 | $23.42 | $32.54 | 576,600 | — | — |
| 2007-03-07 | $23.50 | $32.66 | 806,000 | — | — |
| 2007-03-06 | $23.03 | $32.00 | 907,000 | — | — |
| 2007-03-05 | $22.29 | $30.97 | 1,050,200 | — | — |
| 2007-03-02 | $23.31 | $32.39 | 939,600 | — | — |
| 2007-03-01 | $24.12 | $33.39 | 540,400 | — | — |
| 2007-02-28 | $24.39 | $33.77 | 997,600 | — | — |
| 2007-02-27 | $26.14 | $36.19 | 389,800 | — | — |
| 2007-02-26 | $27.79 | $38.47 | 371,400 | — | — |
| 2007-02-23 | $27.93 | $38.68 | 207,200 | — | — |
| 2007-02-22 | $27.92 | $38.65 | 406,600 | — | — |
| 2007-02-21 | $28.57 | $39.56 | 293,400 | — | — |
| 2007-02-20 | $28.15 | $38.98 | 209,600 | — | — |
| 2007-02-16 | $27.87 | $38.58 | 452,200 | — | — |
| 2007-02-15 | $27.58 | $38.20 | 252,600 | — | — |
| 2007-02-14 | $27.45 | $38.00 | 439,600 | — | — |
| 2007-02-13 | $26.80 | $37.10 | 280,200 | — | — |
| 2007-02-12 | $26.61 | $36.84 | 505,200 | — | — |
| 2007-02-09 | $26.17 | $36.24 | 359,400 | — | — |
| 2007-02-08 | $27.07 | $37.48 | 241,800 | — | — |
| 2007-02-07 | $26.80 | $37.11 | 180,200 | — | — |
| 2007-02-06 | $26.59 | $36.82 | 255,400 | — | — |
| 2007-02-05 | $26.19 | $36.26 | 273,000 | — | — |
| 2007-02-02 | $26.58 | $36.81 | 140,600 | — | — |
| 2007-02-01 | $26.43 | $36.60 | 193,200 | — | — |
| 2007-01-31 | $25.86 | $35.81 | 329,200 | — | — |
| 2007-01-30 | $25.80 | $35.72 | 290,400 | — | — |
| 2007-01-29 | $25.24 | $34.95 | 277,600 | — | — |
| 2007-01-26 | $25.50 | $35.32 | 256,400 | — | — |
| 2007-01-25 | $25.07 | $34.71 | 275,400 | — | — |
| 2007-01-24 | $26.00 | $36.00 | 219,200 | — | — |
| 2007-01-23 | $25.75 | $35.65 | 231,200 | — | — |
| 2007-01-22 | $25.19 | $34.88 | 299,800 | — | — |
| 2007-01-19 | $25.74 | $35.63 | 314,200 | — | — |
| 2007-01-18 | $24.96 | $34.55 | 200,400 | — | — |
| 2007-01-17 | $25.50 | $35.31 | 339,400 | — | — |
| 2007-01-16 | $25.22 | $34.92 | 336,200 | — | — |
| 2007-01-12 | $25.41 | $35.18 | 202,400 | — | — |
| 2007-01-11 | $25.06 | $34.70 | 317,800 | — | — |
| 2007-01-10 | $24.84 | $34.40 | 363,400 | — | — |
| 2007-01-09 | $24.70 | $34.20 | 381,800 | — | — |
| 2007-01-08 | $24.73 | $34.24 | 417,400 | — | — |
| 2007-01-05 | $24.91 | $34.48 | 550,400 | — | — |
| 2007-01-04 | $25.33 | $35.07 | 533,800 | — | — |
| 2007-01-03 | $25.24 | $34.95 | 457,800 | — | — |