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
- 1993-11-16 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 | $26.79 | $35.26 | 32,300 | — | — |
| 2007-12-28 | $26.68 | $35.11 | 21,400 | — | — |
| 2007-12-27 | $26.99 | $35.52 | 60,300 | — | — |
| 2007-12-26 | $28.05 | $36.92 | 61,800 | — | — |
| 2007-12-24 | $28.61 | $37.46 | 32,100 | — | — |
| 2007-12-21 | $27.97 | $36.62 | 157,300 | — | — |
| 2007-12-20 | $28.00 | $36.66 | 49,300 | — | — |
| 2007-12-19 | $27.88 | $36.50 | 43,100 | — | — |
| 2007-12-18 | $27.75 | $36.33 | 100,600 | — | — |
| 2007-12-17 | $27.26 | $35.69 | 57,400 | — | — |
| 2007-12-14 | $27.80 | $36.40 | 106,300 | — | — |
| 2007-12-13 | $28.00 | $36.66 | 73,800 | — | — |
| 2007-12-12 | $27.80 | $36.40 | 59,600 | — | — |
| 2007-12-11 | $27.67 | $36.22 | 119,100 | — | — |
| 2007-12-10 | $27.64 | $36.19 | 87,300 | — | — |
| 2007-12-07 | $27.23 | $35.65 | 67,300 | — | — |
| 2007-12-06 | $26.97 | $35.31 | 58,700 | — | — |
| 2007-12-05 | $26.38 | $34.54 | 60,600 | — | — |
| 2007-12-04 | $25.96 | $33.99 | 35,100 | — | — |
| 2007-12-03 | $26.24 | $34.35 | 40,600 | — | — |
| 2007-11-30 | $26.49 | $34.68 | 79,400 | — | — |
| 2007-11-29 | $26.35 | $34.50 | 48,300 | — | — |
| 2007-11-28 | $26.80 | $35.09 | 168,500 | — | — |
| 2007-11-27 | $26.21 | $34.31 | 43,800 | — | — |
| 2007-11-26 | $26.21 | $34.31 | 30,100 | — | — |
| 2007-11-23 | $26.90 | $35.22 | 43,200 | — | — |
| 2007-11-21 | $26.77 | $35.05 | 56,500 | — | — |
| 2007-11-20 | $27.24 | $35.66 | 58,100 | — | — |
| 2007-11-19 | $27.43 | $35.91 | 38,800 | — | — |
| 2007-11-16 | $28.00 | $36.66 | 40,000 | — | — |
| 2007-11-15 | $28.02 | $36.68 | 74,800 | — | — |
| 2007-11-14 | $28.40 | $37.18 | 174,100 | — | — |
| 2007-11-13 | $29.08 | $38.07 | 73,600 | — | — |
| 2007-11-12 | $28.12 | $36.81 | 74,800 | — | — |
| 2007-11-09 | $27.45 | $35.94 | 36,000 | — | — |
| 2007-11-08 | $26.82 | $35.11 | 45,800 | — | — |
| 2007-11-07 | $26.10 | $34.17 | 39,600 | — | — |
| 2007-11-06 | $26.84 | $35.14 | 103,200 | — | — |
| 2007-11-05 | $26.93 | $35.26 | 42,800 | — | — |
| 2007-11-02 | $26.89 | $35.20 | 22,300 | — | — |
| 2007-11-01 | $26.81 | $35.10 | 79,300 | — | — |
| 2007-10-31 | $28.35 | $37.12 | 34,400 | — | — |
| 2007-10-30 | $28.05 | $36.72 | 28,500 | — | — |
| 2007-10-29 | $28.11 | $36.80 | 23,500 | — | — |
| 2007-10-26 | $28.57 | $37.40 | 47,900 | — | — |
| 2007-10-25 | $27.97 | $36.62 | 28,300 | — | — |
| 2007-10-24 | $27.79 | $36.38 | 51,000 | — | — |
| 2007-10-23 | $28.15 | $36.85 | 42,200 | — | — |
| 2007-10-22 | $27.88 | $36.50 | 28,900 | — | — |
| 2007-10-19 | $26.94 | $35.27 | 57,200 | — | — |
| 2007-10-18 | $28.05 | $36.72 | 40,300 | — | — |
| 2007-10-17 | $28.37 | $37.14 | 25,800 | — | — |
| 2007-10-16 | $27.93 | $36.57 | 68,100 | — | — |
| 2007-10-15 | $28.96 | $37.91 | 38,600 | — | — |
| 2007-10-12 | $29.77 | $38.97 | 10,400 | — | — |
| 2007-10-11 | $29.91 | $39.16 | 20,600 | — | — |
| 2007-10-10 | $30.10 | $39.41 | 33,900 | — | — |
| 2007-10-09 | $30.89 | $40.44 | 32,900 | — | — |
| 2007-10-08 | $30.53 | $39.97 | 24,400 | — | — |
| 2007-10-05 | $30.92 | $40.48 | 48,200 | — | — |
| 2007-10-04 | $30.28 | $39.64 | 18,400 | — | — |
| 2007-10-03 | $30.18 | $39.51 | 52,300 | — | — |
| 2007-10-02 | $30.60 | $40.06 | 43,200 | — | — |
| 2007-10-01 | $30.10 | $39.41 | 39,200 | — | — |
| 2007-09-28 | $28.50 | $37.31 | 36,500 | — | — |
| 2007-09-27 | $29.23 | $38.27 | 13,300 | — | — |
| 2007-09-26 | $29.25 | $38.29 | 20,700 | — | — |
| 2007-09-25 | $28.90 | $37.64 | 65,900 | — | — |
| 2007-09-24 | $29.14 | $37.95 | 40,400 | — | — |
| 2007-09-21 | $30.15 | $39.27 | 69,100 | — | — |
| 2007-09-20 | $30.50 | $39.72 | 16,700 | — | — |
| 2007-09-19 | $30.73 | $40.02 | 74,600 | — | — |
| 2007-09-18 | $30.43 | $39.63 | 40,300 | — | — |
| 2007-09-17 | $28.10 | $36.60 | 17,700 | — | — |
| 2007-09-14 | $28.45 | $37.05 | 34,900 | — | — |
| 2007-09-13 | $28.31 | $36.87 | 16,900 | — | — |
| 2007-09-12 | $28.52 | $37.14 | 22,000 | — | — |
| 2007-09-11 | $29.13 | $37.94 | 22,700 | — | — |
| 2007-09-10 | $28.65 | $37.31 | 27,000 | — | — |
| 2007-09-07 | $29.01 | $37.78 | 33,200 | — | — |
| 2007-09-06 | $30.09 | $39.19 | 30,000 | — | — |
| 2007-09-05 | $29.80 | $38.81 | 21,400 | — | — |
| 2007-09-04 | $30.45 | $39.66 | 68,200 | — | — |
| 2007-08-31 | $29.74 | $38.73 | 79,100 | — | — |
| 2007-08-30 | $29.88 | $38.92 | 39,300 | — | — |
| 2007-08-29 | $30.71 | $40.00 | 34,300 | — | — |
| 2007-08-28 | $29.87 | $38.90 | 61,400 | — | — |
| 2007-08-27 | $30.50 | $39.72 | 54,700 | — | — |
| 2007-08-24 | $30.66 | $39.93 | 30,700 | — | — |
| 2007-08-23 | $30.49 | $39.71 | 44,700 | — | — |
| 2007-08-22 | $30.33 | $39.50 | 69,900 | — | — |
| 2007-08-21 | $29.81 | $38.82 | 45,500 | — | — |
| 2007-08-20 | $29.84 | $38.86 | 61,700 | — | — |
| 2007-08-17 | $30.02 | $39.10 | 173,700 | — | — |
| 2007-08-16 | $28.14 | $36.65 | 170,400 | — | — |
| 2007-08-15 | $25.81 | $33.61 | 60,400 | — | — |
| 2007-08-14 | $26.16 | $34.07 | 31,000 | — | — |
| 2007-08-13 | $26.83 | $34.94 | 69,500 | — | — |
| 2007-08-10 | $26.78 | $34.88 | 147,600 | — | — |
| 2007-08-09 | $26.38 | $34.36 | 58,500 | — | — |
| 2007-08-08 | $27.35 | $35.62 | 146,000 | — | — |
| 2007-08-07 | $26.46 | $34.46 | 102,500 | — | — |
| 2007-08-06 | $26.89 | $35.02 | 48,300 | — | — |
| 2007-08-03 | $25.88 | $33.71 | 40,200 | — | — |
| 2007-08-02 | $27.88 | $36.31 | 37,500 | — | — |
| 2007-08-01 | $27.80 | $36.21 | 55,400 | — | — |
| 2007-07-31 | $27.55 | $35.88 | 123,700 | — | — |
| 2007-07-30 | $27.00 | $35.16 | 50,900 | — | — |
| 2007-07-27 | $26.51 | $34.53 | 69,600 | — | — |
| 2007-07-26 | $26.56 | $34.59 | 74,200 | — | — |
| 2007-07-25 | $27.85 | $36.27 | 48,500 | — | — |
| 2007-07-24 | $27.51 | $35.83 | 42,600 | — | — |
| 2007-07-23 | $28.62 | $37.27 | 38,100 | — | — |
| 2007-07-20 | $28.62 | $37.27 | 52,700 | — | — |
| 2007-07-19 | $29.05 | $37.83 | 20,400 | — | — |
| 2007-07-18 | $28.91 | $37.65 | 26,900 | — | — |
| 2007-07-17 | $29.07 | $37.86 | 25,800 | — | — |
| 2007-07-16 | $28.84 | $37.56 | 23,400 | — | — |
| 2007-07-13 | $29.21 | $38.04 | 15,300 | — | — |
| 2007-07-12 | $29.40 | $38.29 | 28,000 | — | — |
| 2007-07-11 | $28.67 | $37.34 | 38,100 | — | — |
| 2007-07-10 | $29.09 | $37.89 | 105,600 | — | — |
| 2007-07-09 | $29.86 | $38.89 | 28,100 | — | — |
| 2007-07-06 | $30.09 | $39.19 | 24,400 | — | — |
| 2007-07-05 | $30.11 | $39.21 | 21,600 | — | — |
| 2007-07-03 | $30.23 | $39.37 | 61,400 | — | — |
| 2007-07-02 | $30.14 | $39.25 | 70,200 | — | — |
| 2007-06-29 | $29.16 | $37.98 | 35,000 | — | — |
| 2007-06-28 | $29.62 | $38.58 | 65,800 | — | — |
| 2007-06-27 | $29.81 | $38.82 | 50,000 | — | — |
| 2007-06-26 | $29.08 | $37.68 | 56,000 | — | — |
| 2007-06-25 | $29.00 | $37.57 | 84,800 | — | — |
| 2007-06-22 | $30.08 | $38.97 | 347,200 | — | — |
| 2007-06-21 | $29.73 | $38.52 | 21,600 | — | — |
| 2007-06-20 | $29.39 | $38.08 | 22,200 | — | — |
| 2007-06-19 | $30.27 | $39.22 | 43,100 | — | — |
| 2007-06-18 | $30.10 | $39.00 | 27,700 | — | — |
| 2007-06-15 | $30.06 | $38.95 | 85,000 | — | — |
| 2007-06-14 | $29.20 | $37.83 | 16,600 | — | — |
| 2007-06-13 | $29.34 | $38.01 | 29,100 | — | — |
| 2007-06-12 | $28.46 | $36.87 | 49,400 | — | — |
| 2007-06-11 | $29.37 | $38.05 | 17,600 | — | — |
| 2007-06-08 | $29.62 | $38.38 | 25,100 | — | — |
| 2007-06-07 | $28.73 | $37.22 | 36,600 | — | — |
| 2007-06-06 | $28.78 | $37.29 | 31,500 | — | — |
| 2007-06-05 | $28.75 | $37.25 | 44,000 | — | — |
| 2007-06-04 | $29.59 | $38.34 | 20,700 | — | — |
| 2007-06-01 | $29.54 | $38.27 | 61,500 | — | — |
| 2007-05-31 | $29.24 | $37.89 | 52,000 | — | — |
| 2007-05-30 | $29.00 | $37.57 | 28,600 | — | — |
| 2007-05-29 | $28.99 | $37.56 | 20,900 | — | — |
| 2007-05-25 | $28.69 | $37.17 | 16,200 | — | — |
| 2007-05-24 | $28.76 | $37.26 | 19,000 | — | — |
| 2007-05-23 | $29.10 | $37.70 | 17,800 | — | — |
| 2007-05-22 | $29.23 | $37.87 | 24,100 | — | — |
| 2007-05-21 | $29.08 | $37.68 | 32,900 | — | — |
| 2007-05-18 | $28.88 | $37.42 | 39,100 | — | — |
| 2007-05-17 | $28.88 | $37.42 | 86,600 | — | — |
| 2007-05-16 | $29.00 | $37.57 | 43,500 | — | — |
| 2007-05-15 | $29.48 | $38.20 | 46,300 | — | — |
| 2007-05-14 | $29.78 | $38.58 | 57,900 | — | — |
| 2007-05-11 | $30.00 | $38.87 | 30,500 | — | — |
| 2007-05-10 | $29.65 | $38.42 | 103,500 | — | — |
| 2007-05-09 | $29.88 | $38.71 | 44,400 | — | — |
| 2007-05-08 | $29.73 | $38.52 | 19,000 | — | — |
| 2007-05-07 | $29.87 | $38.70 | 45,100 | — | — |
| 2007-05-04 | $29.88 | $38.71 | 33,500 | — | — |
| 2007-05-03 | $29.77 | $38.57 | 32,300 | — | — |
| 2007-05-02 | $29.77 | $38.57 | 142,000 | — | — |
| 2007-05-01 | $29.50 | $38.22 | 37,700 | — | — |
| 2007-04-30 | $29.26 | $37.91 | 63,700 | — | — |
| 2007-04-27 | $29.56 | $38.30 | 26,000 | — | — |
| 2007-04-26 | $29.56 | $38.30 | 23,600 | — | — |
| 2007-04-25 | $29.55 | $38.29 | 58,200 | — | — |
| 2007-04-24 | $29.72 | $38.51 | 29,000 | — | — |
| 2007-04-23 | $29.58 | $38.33 | 35,100 | — | — |
| 2007-04-20 | $29.75 | $38.55 | 152,300 | — | — |
| 2007-04-19 | $29.60 | $38.35 | 84,100 | — | — |
| 2007-04-18 | $29.43 | $38.13 | 46,900 | — | — |
| 2007-04-17 | $29.41 | $38.11 | 117,200 | — | — |
| 2007-04-16 | $28.99 | $37.56 | 94,000 | — | — |
| 2007-04-13 | $28.00 | $36.28 | 25,600 | — | — |
| 2007-04-12 | $27.96 | $36.23 | 33,200 | — | — |
| 2007-04-11 | $27.61 | $35.77 | 101,900 | — | — |
| 2007-04-10 | $27.91 | $36.16 | 18,700 | — | — |
| 2007-04-09 | $27.87 | $36.11 | 53,700 | — | — |
| 2007-04-05 | $27.72 | $35.92 | 24,700 | — | — |
| 2007-04-04 | $27.90 | $36.15 | 22,200 | — | — |
| 2007-04-03 | $28.04 | $36.33 | 43,900 | — | — |
| 2007-04-02 | $28.00 | $36.28 | 30,100 | — | — |
| 2007-03-30 | $27.40 | $35.50 | 30,900 | — | — |
| 2007-03-29 | $27.19 | $35.23 | 14,600 | — | — |
| 2007-03-28 | $27.16 | $35.19 | 26,400 | — | — |
| 2007-03-27 | $27.28 | $35.16 | 21,900 | — | — |
| 2007-03-26 | $27.78 | $35.81 | 17,200 | — | — |
| 2007-03-23 | $27.79 | $35.82 | 18,000 | — | — |
| 2007-03-22 | $28.28 | $36.45 | 15,800 | — | — |
| 2007-03-21 | $28.34 | $36.53 | 19,900 | — | — |
| 2007-03-20 | $27.86 | $35.91 | 5,900 | — | — |
| 2007-03-19 | $27.65 | $35.64 | 24,600 | — | — |
| 2007-03-16 | $27.22 | $35.09 | 85,200 | — | — |
| 2007-03-15 | $27.55 | $35.51 | 20,700 | — | — |
| 2007-03-14 | $27.70 | $35.71 | 36,600 | — | — |
| 2007-03-13 | $27.40 | $35.32 | 48,300 | — | — |
| 2007-03-12 | $27.86 | $35.91 | 28,100 | — | — |
| 2007-03-09 | $27.88 | $35.94 | 37,900 | — | — |
| 2007-03-08 | $27.80 | $35.83 | 37,000 | — | — |
| 2007-03-07 | $27.66 | $35.65 | 28,800 | — | — |
| 2007-03-06 | $28.35 | $36.54 | 19,200 | — | — |
| 2007-03-05 | $27.60 | $35.58 | 34,100 | — | — |
| 2007-03-02 | $27.79 | $35.82 | 57,600 | — | — |
| 2007-03-01 | $28.09 | $36.21 | 19,800 | — | — |
| 2007-02-28 | $28.51 | $36.75 | 66,200 | — | — |
| 2007-02-27 | $28.16 | $36.30 | 78,300 | — | — |
| 2007-02-26 | $28.95 | $37.32 | 25,600 | — | — |
| 2007-02-23 | $28.95 | $37.32 | 37,500 | — | — |
| 2007-02-22 | $29.54 | $38.08 | 23,900 | — | — |
| 2007-02-21 | $29.34 | $37.82 | 11,400 | — | — |
| 2007-02-20 | $29.60 | $38.15 | 23,100 | — | — |
| 2007-02-16 | $29.23 | $37.68 | 47,700 | — | — |
| 2007-02-15 | $29.39 | $37.88 | 11,500 | — | — |
| 2007-02-14 | $29.62 | $38.18 | 23,300 | — | — |
| 2007-02-13 | $29.87 | $38.50 | 16,800 | — | — |
| 2007-02-12 | $29.69 | $38.27 | 27,300 | — | — |
| 2007-02-09 | $29.53 | $38.06 | 28,900 | — | — |
| 2007-02-08 | $29.70 | $38.28 | 10,800 | — | — |
| 2007-02-07 | $29.77 | $38.37 | 27,700 | — | — |
| 2007-02-06 | $29.70 | $38.28 | 27,800 | — | — |
| 2007-02-05 | $29.61 | $38.17 | 52,200 | — | — |
| 2007-02-02 | $29.49 | $38.01 | 46,700 | — | — |
| 2007-02-01 | $29.25 | $37.70 | 31,800 | — | — |
| 2007-01-31 | $28.93 | $37.29 | 50,700 | — | — |
| 2007-01-30 | $29.21 | $37.65 | 36,900 | — | — |
| 2007-01-29 | $28.86 | $37.20 | 35,600 | — | — |
| 2007-01-26 | $28.92 | $37.28 | 68,900 | — | — |
| 2007-01-25 | $28.71 | $37.01 | 96,300 | — | — |
| 2007-01-24 | $28.83 | $37.16 | 49,500 | — | — |
| 2007-01-23 | $28.76 | $37.07 | 14,800 | — | — |
| 2007-01-22 | $28.46 | $36.69 | 21,800 | — | — |
| 2007-01-19 | $28.98 | $37.36 | 36,000 | — | — |
| 2007-01-18 | $28.63 | $36.90 | 137,700 | — | — |
| 2007-01-17 | $28.70 | $36.99 | 28,800 | — | — |
| 2007-01-16 | $28.90 | $37.25 | 51,800 | — | — |
| 2007-01-12 | $29.00 | $37.38 | 21,200 | — | — |
| 2007-01-11 | $29.10 | $37.51 | 53,500 | — | — |
| 2007-01-10 | $28.79 | $37.11 | 41,400 | — | — |
| 2007-01-09 | $28.84 | $37.18 | 140,200 | — | — |
| 2007-01-08 | $28.96 | $37.33 | 137,200 | — | — |
| 2007-01-05 | $29.00 | $37.38 | 39,000 | — | — |
| 2007-01-04 | $29.22 | $37.66 | 70,800 | — | — |
| 2007-01-03 | $29.22 | $37.66 | 32,600 | — | — |