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
- 1995-05-23 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 | $24.60 | $24.60 | 84,300 | — | — |
| 2007-12-28 | $25.16 | $25.16 | 76,300 | — | — |
| 2007-12-27 | $26.62 | $26.62 | 47,800 | — | — |
| 2007-12-26 | $25.84 | $25.84 | 26,100 | — | — |
| 2007-12-24 | $26.05 | $26.05 | 12,700 | — | — |
| 2007-12-21 | $25.67 | $25.67 | 45,700 | — | — |
| 2007-12-20 | $25.00 | $25.00 | 31,100 | — | — |
| 2007-12-19 | $25.49 | $25.49 | 36,200 | — | — |
| 2007-12-18 | $24.56 | $24.56 | 56,200 | — | — |
| 2007-12-17 | $25.35 | $25.35 | 42,600 | — | — |
| 2007-12-14 | $25.40 | $25.40 | 56,600 | — | — |
| 2007-12-13 | $26.24 | $26.24 | 39,500 | — | — |
| 2007-12-12 | $27.03 | $27.03 | 32,800 | — | — |
| 2007-12-11 | $26.53 | $26.53 | 33,400 | — | — |
| 2007-12-10 | $27.54 | $27.54 | 37,600 | — | — |
| 2007-12-07 | $27.33 | $27.33 | 37,300 | — | — |
| 2007-12-06 | $27.70 | $27.70 | 35,300 | — | — |
| 2007-12-05 | $26.86 | $26.86 | 38,900 | — | — |
| 2007-12-04 | $25.97 | $25.97 | 48,400 | — | — |
| 2007-12-03 | $27.75 | $27.75 | 58,500 | — | — |
| 2007-11-30 | $28.08 | $28.08 | 95,000 | — | — |
| 2007-11-29 | $27.92 | $27.92 | 130,900 | — | — |
| 2007-11-28 | $24.60 | $24.60 | 49,600 | — | — |
| 2007-11-27 | $23.91 | $23.91 | 46,500 | — | — |
| 2007-11-26 | $22.48 | $22.48 | 49,300 | — | — |
| 2007-11-23 | $23.73 | $23.73 | 23,500 | — | — |
| 2007-11-21 | $23.32 | $23.32 | 42,000 | — | — |
| 2007-11-20 | $24.23 | $24.23 | 66,300 | — | — |
| 2007-11-19 | $24.30 | $24.30 | 39,800 | — | — |
| 2007-11-16 | $25.19 | $25.19 | 36,100 | — | — |
| 2007-11-15 | $25.31 | $25.31 | 49,200 | — | — |
| 2007-11-14 | $25.75 | $25.75 | 28,100 | — | — |
| 2007-11-13 | $25.85 | $25.85 | 37,300 | — | — |
| 2007-11-12 | $25.24 | $25.24 | 82,000 | — | — |
| 2007-11-09 | $26.21 | $26.21 | 63,200 | — | — |
| 2007-11-08 | $26.96 | $26.96 | 68,500 | — | — |
| 2007-11-07 | $27.26 | $27.26 | 54,500 | — | — |
| 2007-11-06 | $27.13 | $27.13 | 91,600 | — | — |
| 2007-11-05 | $27.40 | $27.40 | 50,300 | — | — |
| 2007-11-02 | $27.67 | $27.67 | 70,200 | — | — |
| 2007-11-01 | $28.11 | $28.11 | 108,800 | — | — |
| 2007-10-31 | $28.87 | $28.87 | 40,900 | — | — |
| 2007-10-30 | $28.61 | $28.61 | 62,100 | — | — |
| 2007-10-29 | $28.80 | $28.80 | 53,800 | — | — |
| 2007-10-26 | $29.01 | $29.01 | 48,400 | — | — |
| 2007-10-25 | $28.90 | $28.90 | 51,100 | — | — |
| 2007-10-24 | $29.43 | $29.43 | 84,000 | — | — |
| 2007-10-23 | $29.92 | $29.92 | 99,500 | — | — |
| 2007-10-22 | $29.59 | $29.59 | 84,000 | — | — |
| 2007-10-19 | $29.75 | $29.75 | 133,200 | — | — |
| 2007-10-18 | $30.77 | $30.77 | 202,900 | — | — |
| 2007-10-17 | $32.50 | $32.50 | 244,600 | — | — |
| 2007-10-16 | $30.19 | $30.19 | 68,300 | — | — |
| 2007-10-15 | $30.62 | $30.62 | 36,100 | — | — |
| 2007-10-12 | $30.55 | $30.55 | 38,900 | — | — |
| 2007-10-11 | $30.71 | $30.71 | 84,800 | — | — |
| 2007-10-10 | $30.93 | $30.93 | 64,600 | — | — |
| 2007-10-09 | $31.04 | $31.04 | 48,200 | — | — |
| 2007-10-08 | $31.38 | $31.38 | 28,200 | — | — |
| 2007-10-05 | $31.53 | $31.53 | 48,200 | — | — |
| 2007-10-04 | $31.10 | $31.10 | 22,600 | — | — |
| 2007-10-03 | $31.24 | $31.24 | 32,600 | — | — |
| 2007-10-02 | $30.91 | $30.91 | 69,200 | — | — |
| 2007-10-01 | $30.74 | $30.74 | 108,100 | — | — |
| 2007-09-28 | $31.12 | $31.12 | 85,800 | — | — |
| 2007-09-27 | $31.78 | $31.78 | 89,700 | — | — |
| 2007-09-26 | $31.78 | $31.78 | 46,000 | — | — |
| 2007-09-25 | $31.97 | $31.97 | 37,100 | — | — |
| 2007-09-24 | $31.91 | $31.91 | 53,600 | — | — |
| 2007-09-21 | $32.38 | $32.38 | 40,600 | — | — |
| 2007-09-20 | $31.91 | $31.91 | 42,000 | — | — |
| 2007-09-19 | $32.31 | $32.31 | 70,900 | — | — |
| 2007-09-18 | $31.92 | $31.92 | 107,400 | — | — |
| 2007-09-17 | $31.49 | $31.49 | 76,200 | — | — |
| 2007-09-14 | $31.56 | $31.56 | 77,800 | — | — |
| 2007-09-13 | $31.70 | $31.70 | 96,700 | — | — |
| 2007-09-12 | $32.14 | $32.14 | 140,900 | — | — |
| 2007-09-11 | $32.05 | $32.05 | 111,200 | — | — |
| 2007-09-10 | $32.06 | $32.06 | 141,700 | — | — |
| 2007-09-07 | $32.75 | $32.75 | 128,700 | — | — |
| 2007-09-06 | $34.71 | $34.71 | 111,400 | — | — |
| 2007-09-05 | $35.30 | $35.30 | 102,300 | — | — |
| 2007-09-04 | $34.80 | $34.80 | 82,400 | — | — |
| 2007-08-31 | $34.91 | $34.91 | 49,200 | — | — |
| 2007-08-30 | $34.40 | $34.40 | 39,200 | — | — |
| 2007-08-29 | $34.64 | $34.64 | 62,900 | — | — |
| 2007-08-28 | $34.99 | $34.99 | 98,700 | — | — |
| 2007-08-27 | $35.22 | $35.22 | 125,600 | — | — |
| 2007-08-24 | $32.94 | $32.94 | 35,500 | — | — |
| 2007-08-23 | $33.00 | $33.00 | 40,400 | — | — |
| 2007-08-22 | $33.64 | $33.64 | 110,000 | — | — |
| 2007-08-21 | $32.83 | $32.83 | 56,900 | — | — |
| 2007-08-20 | $32.75 | $32.75 | 97,500 | — | — |
| 2007-08-17 | $32.00 | $32.00 | 79,000 | — | — |
| 2007-08-16 | $30.72 | $30.72 | 147,000 | — | — |
| 2007-08-15 | $31.79 | $31.79 | 68,200 | — | — |
| 2007-08-14 | $31.90 | $31.90 | 87,900 | — | — |
| 2007-08-13 | $33.00 | $33.00 | 94,300 | — | — |
| 2007-08-10 | $32.79 | $32.79 | 114,600 | — | — |
| 2007-08-09 | $33.14 | $33.14 | 245,300 | — | — |
| 2007-08-08 | $32.45 | $32.45 | 329,500 | — | — |
| 2007-08-07 | $30.25 | $30.25 | 117,400 | — | — |
| 2007-08-06 | $30.05 | $30.05 | 116,000 | — | — |
| 2007-08-03 | $30.53 | $30.53 | 103,300 | — | — |
| 2007-08-02 | $30.86 | $30.86 | 87,200 | — | — |
| 2007-08-01 | $30.86 | $30.86 | 73,100 | — | — |
| 2007-07-31 | $30.80 | $30.80 | 125,200 | — | — |
| 2007-07-30 | $30.82 | $30.82 | 149,800 | — | — |
| 2007-07-27 | $31.58 | $31.58 | 104,700 | — | — |
| 2007-07-26 | $31.59 | $31.59 | 210,800 | — | — |
| 2007-07-25 | $32.65 | $32.65 | 188,800 | — | — |
| 2007-07-24 | $32.55 | $32.55 | 236,400 | — | — |
| 2007-07-23 | $34.68 | $34.68 | 263,800 | — | — |
| 2007-07-20 | $35.02 | $35.02 | 347,300 | — | — |
| 2007-07-19 | $34.20 | $34.20 | 946,700 | — | — |
| 2007-07-18 | $39.73 | $39.73 | 324,300 | — | — |
| 2007-07-17 | $39.61 | $39.61 | 130,900 | — | — |
| 2007-07-16 | $39.37 | $39.37 | 259,800 | — | — |
| 2007-07-13 | $40.77 | $40.77 | 104,400 | — | — |
| 2007-07-12 | $40.63 | $40.63 | 161,700 | — | — |
| 2007-07-11 | $39.94 | $39.94 | 155,100 | — | — |
| 2007-07-10 | $39.41 | $39.41 | 239,100 | — | — |
| 2007-07-09 | $39.90 | $39.90 | 296,100 | — | — |
| 2007-07-06 | $41.00 | $41.00 | 316,700 | — | — |
| 2007-07-05 | $39.16 | $39.16 | 260,500 | — | — |
| 2007-07-03 | $38.42 | $38.42 | 222,100 | — | — |
| 2007-07-02 | $39.26 | $39.26 | 589,900 | — | — |
| 2007-06-29 | $35.20 | $35.20 | 441,800 | — | — |
| 2007-06-28 | $33.83 | $33.83 | 214,400 | — | — |
| 2007-06-27 | $32.69 | $32.69 | 127,800 | — | — |
| 2007-06-26 | $32.23 | $32.23 | 109,200 | — | — |
| 2007-06-25 | $33.23 | $33.23 | 198,600 | — | — |
| 2007-06-22 | $33.75 | $33.75 | 447,900 | — | — |
| 2007-06-21 | $31.50 | $31.50 | 162,900 | — | — |
| 2007-06-20 | $30.51 | $30.51 | 82,500 | — | — |
| 2007-06-19 | $31.42 | $31.42 | 72,500 | — | — |
| 2007-06-18 | $31.56 | $31.56 | 66,100 | — | — |
| 2007-06-15 | $31.95 | $31.95 | 76,600 | — | — |
| 2007-06-14 | $32.35 | $32.35 | 77,000 | — | — |
| 2007-06-13 | $31.83 | $31.83 | 66,300 | — | — |
| 2007-06-12 | $31.54 | $31.54 | 140,900 | — | — |
| 2007-06-11 | $32.69 | $32.69 | 76,400 | — | — |
| 2007-06-08 | $31.81 | $31.81 | 130,300 | — | — |
| 2007-06-07 | $31.80 | $31.80 | 153,000 | — | — |
| 2007-06-06 | $33.12 | $33.12 | 127,600 | — | — |
| 2007-06-05 | $34.13 | $34.13 | 74,400 | — | — |
| 2007-06-04 | $33.90 | $33.90 | 94,800 | — | — |
| 2007-06-01 | $34.14 | $34.14 | 123,900 | — | — |
| 2007-05-31 | $33.82 | $33.82 | 171,100 | — | — |
| 2007-05-30 | $33.21 | $33.21 | 101,100 | — | — |
| 2007-05-29 | $33.31 | $33.31 | 173,900 | — | — |
| 2007-05-25 | $33.77 | $33.77 | 131,900 | — | — |
| 2007-05-24 | $33.63 | $33.63 | 308,100 | — | — |
| 2007-05-23 | $35.84 | $35.84 | 569,600 | — | — |
| 2007-05-22 | $33.56 | $33.56 | 81,200 | — | — |
| 2007-05-21 | $33.54 | $33.54 | 93,900 | — | — |
| 2007-05-18 | $33.50 | $33.50 | 215,200 | — | — |
| 2007-05-17 | $33.52 | $33.52 | 187,000 | — | — |
| 2007-05-16 | $32.69 | $32.69 | 90,500 | — | — |
| 2007-05-15 | $32.80 | $32.80 | 227,200 | — | — |
| 2007-05-14 | $33.45 | $33.45 | 194,900 | — | — |
| 2007-05-11 | $33.73 | $33.73 | 168,000 | — | — |
| 2007-05-10 | $34.39 | $34.39 | 215,300 | — | — |
| 2007-05-09 | $35.66 | $35.66 | 198,000 | — | — |
| 2007-05-08 | $34.58 | $34.58 | 320,000 | — | — |
| 2007-05-07 | $35.91 | $35.91 | 782,000 | — | — |
| 2007-05-04 | $34.49 | $34.49 | 524,200 | — | — |
| 2007-05-03 | $32.20 | $32.20 | 1,632,900 | — | — |
| 2007-05-02 | $29.63 | $29.63 | 543,000 | — | — |
| 2007-05-01 | $27.83 | $27.83 | 126,200 | — | — |
| 2007-04-30 | $26.12 | $26.12 | 161,500 | — | — |
| 2007-04-27 | $27.89 | $27.89 | 73,400 | — | — |
| 2007-04-26 | $27.93 | $27.93 | 147,400 | — | — |
| 2007-04-25 | $27.45 | $27.45 | 57,000 | — | — |
| 2007-04-24 | $27.75 | $27.75 | 83,100 | — | — |
| 2007-04-23 | $27.75 | $27.75 | 50,700 | — | — |
| 2007-04-20 | $27.83 | $27.83 | 144,800 | — | — |
| 2007-04-19 | $27.22 | $27.22 | 67,300 | — | — |
| 2007-04-18 | $27.41 | $27.41 | 95,600 | — | — |
| 2007-04-17 | $27.10 | $27.10 | 95,200 | — | — |
| 2007-04-16 | $27.75 | $27.75 | 129,200 | — | — |
| 2007-04-13 | $27.52 | $27.52 | 128,500 | — | — |
| 2007-04-12 | $27.99 | $27.99 | 224,600 | — | — |
| 2007-04-11 | $26.04 | $26.04 | 91,500 | — | — |
| 2007-04-10 | $26.75 | $26.75 | 81,100 | — | — |
| 2007-04-09 | $27.13 | $27.13 | 72,500 | — | — |
| 2007-04-05 | $27.48 | $27.48 | 75,300 | — | — |
| 2007-04-04 | $27.35 | $27.35 | 62,300 | — | — |
| 2007-04-03 | $27.61 | $27.61 | 93,000 | — | — |
| 2007-04-02 | $26.99 | $26.99 | 70,200 | — | — |
| 2007-03-30 | $27.28 | $27.28 | 138,200 | — | — |
| 2007-03-29 | $26.59 | $26.59 | 245,400 | — | — |
| 2007-03-28 | $26.99 | $26.99 | 119,900 | — | — |
| 2007-03-27 | $27.40 | $27.40 | 178,700 | — | — |
| 2007-03-26 | $28.20 | $28.20 | 232,600 | — | — |
| 2007-03-23 | $28.35 | $28.35 | 361,600 | — | — |
| 2007-03-22 | $27.07 | $27.07 | 126,300 | — | — |
| 2007-03-21 | $27.16 | $27.16 | 198,900 | — | — |
| 2007-03-20 | $26.59 | $26.59 | 690,000 | — | — |
| 2007-03-19 | $25.41 | $25.41 | 129,500 | — | — |
| 2007-03-16 | $25.53 | $25.53 | 115,200 | — | — |
| 2007-03-15 | $26.06 | $26.06 | 138,300 | — | — |
| 2007-03-14 | $26.41 | $26.41 | 202,900 | — | — |
| 2007-03-13 | $25.85 | $25.85 | 327,900 | — | — |
| 2007-03-12 | $27.80 | $27.80 | 597,100 | — | — |
| 2007-03-09 | $25.83 | $25.83 | 252,800 | — | — |
| 2007-03-08 | $25.09 | $25.09 | 273,500 | — | — |
| 2007-03-07 | $25.41 | $25.41 | 314,800 | — | — |
| 2007-03-06 | $24.53 | $24.53 | 157,000 | — | — |
| 2007-03-05 | $23.81 | $23.81 | 294,900 | — | — |
| 2007-03-02 | $25.30 | $25.30 | 407,200 | — | — |
| 2007-03-01 | $24.46 | $24.46 | 245,100 | — | — |
| 2007-02-28 | $25.33 | $25.33 | 353,800 | — | — |
| 2007-02-27 | $24.97 | $24.97 | 699,100 | — | — |
| 2007-02-26 | $26.97 | $26.97 | 1,487,000 | — | — |
| 2007-02-23 | $22.35 | $22.35 | 457,900 | — | — |
| 2007-02-22 | $20.86 | $20.86 | 202,300 | — | — |
| 2007-02-21 | $21.59 | $21.59 | 59,600 | — | — |
| 2007-02-20 | $21.74 | $21.74 | 86,400 | — | — |
| 2007-02-16 | $21.78 | $21.78 | 94,700 | — | — |
| 2007-02-15 | $22.00 | $22.00 | 75,500 | — | — |
| 2007-02-14 | $22.11 | $22.11 | 117,900 | — | — |
| 2007-02-13 | $22.32 | $22.32 | 131,600 | — | — |
| 2007-02-12 | $22.03 | $22.03 | 152,900 | — | — |
| 2007-02-09 | $22.31 | $22.31 | 108,800 | — | — |
| 2007-02-08 | $22.88 | $22.88 | 131,900 | — | — |
| 2007-02-07 | $22.81 | $22.81 | 162,200 | — | — |
| 2007-02-06 | $22.80 | $22.80 | 139,300 | — | — |
| 2007-02-05 | $23.15 | $23.15 | 186,300 | — | — |
| 2007-02-02 | $24.02 | $24.02 | 256,100 | — | — |
| 2007-02-01 | $23.10 | $23.10 | 127,700 | — | — |
| 2007-01-31 | $23.23 | $23.23 | 307,300 | — | — |
| 2007-01-30 | $24.11 | $24.11 | 608,100 | — | — |
| 2007-01-29 | $23.30 | $23.30 | 187,000 | — | — |
| 2007-01-26 | $23.28 | $23.28 | 153,300 | — | — |
| 2007-01-25 | $22.86 | $22.86 | 204,200 | — | — |
| 2007-01-24 | $23.06 | $23.06 | 247,000 | — | — |
| 2007-01-23 | $22.88 | $22.88 | 309,700 | — | — |
| 2007-01-22 | $22.52 | $22.52 | 366,900 | — | — |
| 2007-01-19 | $23.64 | $23.64 | 751,800 | — | — |
| 2007-01-18 | $22.35 | $22.35 | 1,937,900 | — | — |
| 2007-01-17 | $29.55 | $29.55 | 533,600 | — | — |
| 2007-01-16 | $29.85 | $29.85 | 331,000 | — | — |
| 2007-01-12 | $29.80 | $29.80 | 286,400 | — | — |
| 2007-01-11 | $30.67 | $30.67 | 575,300 | — | — |
| 2007-01-10 | $29.35 | $29.35 | 338,700 | — | — |
| 2007-01-09 | $30.26 | $30.26 | 521,500 | — | — |
| 2007-01-08 | $31.83 | $31.83 | 803,400 | — | — |
| 2007-01-05 | $28.75 | $28.75 | 205,000 | — | — |
| 2007-01-04 | $29.59 | $29.59 | 316,700 | — | — |
| 2007-01-03 | $30.30 | $30.30 | 334,000 | — | — |