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
- 1997-10-02 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 | $26.47 | $26.47 | 89,200 | — | — |
| 2007-12-28 | $26.02 | $26.02 | 56,200 | — | — |
| 2007-12-27 | $26.21 | $26.21 | 79,600 | — | — |
| 2007-12-26 | $27.07 | $27.07 | 85,400 | — | — |
| 2007-12-24 | $27.25 | $27.25 | 32,900 | — | — |
| 2007-12-21 | $27.20 | $27.20 | 268,100 | — | — |
| 2007-12-20 | $26.66 | $26.66 | 110,100 | — | — |
| 2007-12-19 | $26.04 | $26.04 | 140,200 | — | — |
| 2007-12-18 | $25.91 | $25.91 | 105,600 | — | — |
| 2007-12-17 | $25.66 | $25.66 | 71,500 | — | — |
| 2007-12-14 | $26.25 | $26.25 | 65,400 | — | — |
| 2007-12-13 | $26.30 | $26.30 | 124,700 | — | — |
| 2007-12-12 | $26.24 | $26.24 | 115,100 | — | — |
| 2007-12-11 | $26.95 | $26.95 | 137,600 | — | — |
| 2007-12-10 | $26.86 | $26.86 | 60,800 | — | — |
| 2007-12-07 | $26.75 | $26.75 | 72,600 | — | — |
| 2007-12-06 | $26.09 | $26.09 | 124,800 | — | — |
| 2007-12-05 | $25.50 | $25.50 | 61,300 | — | — |
| 2007-12-04 | $24.61 | $24.61 | 71,400 | — | — |
| 2007-12-03 | $24.98 | $24.98 | 83,400 | — | — |
| 2007-11-30 | $24.79 | $24.79 | 82,100 | — | — |
| 2007-11-29 | $25.27 | $25.27 | 48,900 | — | — |
| 2007-11-28 | $25.30 | $25.30 | 148,200 | — | — |
| 2007-11-27 | $23.97 | $23.97 | 92,200 | — | — |
| 2007-11-26 | $24.19 | $24.19 | 76,300 | — | — |
| 2007-11-23 | $24.23 | $24.23 | 20,300 | — | — |
| 2007-11-21 | $24.22 | $24.22 | 61,100 | — | — |
| 2007-11-20 | $24.65 | $24.65 | 117,900 | — | — |
| 2007-11-19 | $24.31 | $24.31 | 74,900 | — | — |
| 2007-11-16 | $24.75 | $24.75 | 77,000 | — | — |
| 2007-11-15 | $24.68 | $24.68 | 86,200 | — | — |
| 2007-11-14 | $25.05 | $25.05 | 103,300 | — | — |
| 2007-11-13 | $24.99 | $24.99 | 92,000 | — | — |
| 2007-11-12 | $24.69 | $24.69 | 135,900 | — | — |
| 2007-11-09 | $25.20 | $25.20 | 179,700 | — | — |
| 2007-11-08 | $25.13 | $25.13 | 204,900 | — | — |
| 2007-11-07 | $25.05 | $25.05 | 165,100 | — | — |
| 2007-11-06 | $25.85 | $25.85 | 395,000 | — | — |
| 2007-11-05 | $23.83 | $23.83 | 126,400 | — | — |
| 2007-11-02 | $24.06 | $24.06 | 142,300 | — | — |
| 2007-11-01 | $24.54 | $24.54 | 155,300 | — | — |
| 2007-10-31 | $25.03 | $25.03 | 229,700 | — | — |
| 2007-10-30 | $24.39 | $24.39 | 171,000 | — | — |
| 2007-10-29 | $23.95 | $23.95 | 96,400 | — | — |
| 2007-10-26 | $23.61 | $23.61 | 95,600 | — | — |
| 2007-10-25 | $23.08 | $23.08 | 102,500 | — | — |
| 2007-10-24 | $22.86 | $22.86 | 108,700 | — | — |
| 2007-10-23 | $23.30 | $23.30 | 85,900 | — | — |
| 2007-10-22 | $23.09 | $23.09 | 93,400 | — | — |
| 2007-10-19 | $23.00 | $23.00 | 108,700 | — | — |
| 2007-10-18 | $23.92 | $23.92 | 160,400 | — | — |
| 2007-10-17 | $23.76 | $23.76 | 111,600 | — | — |
| 2007-10-16 | $24.00 | $24.00 | 142,100 | — | — |
| 2007-10-15 | $24.32 | $24.32 | 150,400 | — | — |
| 2007-10-12 | $24.10 | $24.10 | 190,700 | — | — |
| 2007-10-11 | $23.78 | $23.78 | 171,600 | — | — |
| 2007-10-10 | $23.93 | $23.93 | 107,800 | — | — |
| 2007-10-09 | $23.89 | $23.89 | 122,200 | — | — |
| 2007-10-08 | $23.93 | $23.93 | 116,500 | — | — |
| 2007-10-05 | $23.91 | $23.91 | 143,000 | — | — |
| 2007-10-04 | $23.70 | $23.70 | 221,300 | — | — |
| 2007-10-03 | $23.83 | $23.83 | 254,700 | — | — |
| 2007-10-02 | $23.50 | $23.50 | 219,400 | — | — |
| 2007-10-01 | $23.35 | $23.35 | 251,500 | — | — |
| 2007-09-28 | $22.51 | $22.51 | 382,400 | — | — |
| 2007-09-27 | $22.01 | $22.01 | 146,200 | — | — |
| 2007-09-26 | $21.98 | $21.98 | 184,600 | — | — |
| 2007-09-25 | $21.88 | $21.88 | 239,200 | — | — |
| 2007-09-24 | $22.16 | $22.16 | 157,800 | — | — |
| 2007-09-21 | $21.95 | $21.95 | 295,700 | — | — |
| 2007-09-20 | $21.78 | $21.78 | 226,000 | — | — |
| 2007-09-19 | $21.33 | $21.33 | 222,500 | — | — |
| 2007-09-18 | $20.90 | $20.90 | 333,500 | — | — |
| 2007-09-17 | $20.02 | $20.02 | 302,100 | — | — |
| 2007-09-14 | $20.68 | $20.68 | 265,200 | — | — |
| 2007-09-13 | $20.71 | $20.71 | 479,900 | — | — |
| 2007-09-12 | $20.59 | $20.59 | 214,000 | — | — |
| 2007-09-11 | $21.08 | $21.08 | 434,500 | — | — |
| 2007-09-10 | $20.65 | $20.65 | 327,200 | — | — |
| 2007-09-07 | $21.24 | $21.24 | 548,800 | — | — |
| 2007-09-06 | $21.80 | $21.80 | 809,200 | — | — |
| 2007-09-05 | $20.56 | $20.56 | 2,981,100 | — | — |
| 2007-09-04 | $25.56 | $25.56 | 173,600 | — | — |
| 2007-08-31 | $24.91 | $24.91 | 129,700 | — | — |
| 2007-08-30 | $24.51 | $24.51 | 210,000 | — | — |
| 2007-08-29 | $24.69 | $24.69 | 176,700 | — | — |
| 2007-08-28 | $24.69 | $24.69 | 121,400 | — | — |
| 2007-08-27 | $25.42 | $25.42 | 65,100 | — | — |
| 2007-08-24 | $25.12 | $25.12 | 120,800 | — | — |
| 2007-08-23 | $24.69 | $24.69 | 111,300 | — | — |
| 2007-08-22 | $25.93 | $25.93 | 149,500 | — | — |
| 2007-08-21 | $26.11 | $26.11 | 76,100 | — | — |
| 2007-08-20 | $25.84 | $25.84 | 103,100 | — | — |
| 2007-08-17 | $25.90 | $25.90 | 154,300 | — | — |
| 2007-08-16 | $26.17 | $26.17 | 327,600 | — | — |
| 2007-08-15 | $24.79 | $24.79 | 227,900 | — | — |
| 2007-08-14 | $24.81 | $24.81 | 173,800 | — | — |
| 2007-08-13 | $24.87 | $24.87 | 196,300 | — | — |
| 2007-08-10 | $24.98 | $24.98 | 297,200 | — | — |
| 2007-08-09 | $25.37 | $25.37 | 483,700 | — | — |
| 2007-08-08 | $25.47 | $25.47 | 603,300 | — | — |
| 2007-08-07 | $23.57 | $23.57 | 243,700 | — | — |
| 2007-08-06 | $23.74 | $23.74 | 261,300 | — | — |
| 2007-08-03 | $24.30 | $24.30 | 114,700 | — | — |
| 2007-08-02 | $25.32 | $25.32 | 118,500 | — | — |
| 2007-08-01 | $25.23 | $25.23 | 107,300 | — | — |
| 2007-07-31 | $24.76 | $24.76 | 130,100 | — | — |
| 2007-07-30 | $25.32 | $25.32 | 174,700 | — | — |
| 2007-07-27 | $24.68 | $24.68 | 165,100 | — | — |
| 2007-07-26 | $25.11 | $25.11 | 241,200 | — | — |
| 2007-07-25 | $26.15 | $26.15 | 149,900 | — | — |
| 2007-07-24 | $25.79 | $25.79 | 219,100 | — | — |
| 2007-07-23 | $26.92 | $26.92 | 85,100 | — | — |
| 2007-07-20 | $27.06 | $27.06 | 176,200 | — | — |
| 2007-07-19 | $27.55 | $27.55 | 69,500 | — | — |
| 2007-07-18 | $27.71 | $27.71 | 168,600 | — | — |
| 2007-07-17 | $27.76 | $27.76 | 263,400 | — | — |
| 2007-07-16 | $28.01 | $28.01 | 75,500 | — | — |
| 2007-07-13 | $28.33 | $28.33 | 78,900 | — | — |
| 2007-07-12 | $28.55 | $28.55 | 159,700 | — | — |
| 2007-07-11 | $27.53 | $27.53 | 69,600 | — | — |
| 2007-07-10 | $27.40 | $27.40 | 112,400 | — | — |
| 2007-07-09 | $27.25 | $27.25 | 113,700 | — | — |
| 2007-07-06 | $27.35 | $27.35 | 81,100 | — | — |
| 2007-07-05 | $27.80 | $27.80 | 116,900 | — | — |
| 2007-07-03 | $27.97 | $27.97 | 75,300 | — | — |
| 2007-07-02 | $27.45 | $27.45 | 173,000 | — | — |
| 2007-06-29 | $27.35 | $27.35 | 181,100 | — | — |
| 2007-06-28 | $27.47 | $27.47 | 90,900 | — | — |
| 2007-06-27 | $27.33 | $27.33 | 67,500 | — | — |
| 2007-06-26 | $26.96 | $26.96 | 152,100 | — | — |
| 2007-06-25 | $26.69 | $26.69 | 143,200 | — | — |
| 2007-06-22 | $26.91 | $26.91 | 154,900 | — | — |
| 2007-06-21 | $27.04 | $27.04 | 184,600 | — | — |
| 2007-06-20 | $27.41 | $27.41 | 100,900 | — | — |
| 2007-06-19 | $27.91 | $27.91 | 127,700 | — | — |
| 2007-06-18 | $28.23 | $28.23 | 69,700 | — | — |
| 2007-06-15 | $28.26 | $28.26 | 135,600 | — | — |
| 2007-06-14 | $27.85 | $27.85 | 93,200 | — | — |
| 2007-06-13 | $27.87 | $27.87 | 109,900 | — | — |
| 2007-06-12 | $27.12 | $27.12 | 109,600 | — | — |
| 2007-06-11 | $27.45 | $27.45 | 91,100 | — | — |
| 2007-06-08 | $27.72 | $27.72 | 84,100 | — | — |
| 2007-06-07 | $27.23 | $27.23 | 133,700 | — | — |
| 2007-06-06 | $27.61 | $27.61 | 95,600 | — | — |
| 2007-06-05 | $27.77 | $27.77 | 204,400 | — | — |
| 2007-06-04 | $28.53 | $28.53 | 227,400 | — | — |
| 2007-06-01 | $28.39 | $28.39 | 268,900 | — | — |
| 2007-05-31 | $26.77 | $26.77 | 158,000 | — | — |
| 2007-05-30 | $26.61 | $26.61 | 107,200 | — | — |
| 2007-05-29 | $27.00 | $27.00 | 98,700 | — | — |
| 2007-05-25 | $26.95 | $26.95 | 150,600 | — | — |
| 2007-05-24 | $26.72 | $26.72 | 215,100 | — | — |
| 2007-05-23 | $27.57 | $27.57 | 167,500 | — | — |
| 2007-05-22 | $27.72 | $27.72 | 191,700 | — | — |
| 2007-05-21 | $28.14 | $28.14 | 107,900 | — | — |
| 2007-05-18 | $27.90 | $27.90 | 89,600 | — | — |
| 2007-05-17 | $27.59 | $27.59 | 106,800 | — | — |
| 2007-05-16 | $28.10 | $28.10 | 129,800 | — | — |
| 2007-05-15 | $27.79 | $27.79 | 271,000 | — | — |
| 2007-05-14 | $28.38 | $28.38 | 287,600 | — | — |
| 2007-05-11 | $28.80 | $28.80 | 136,300 | — | — |
| 2007-05-10 | $28.05 | $28.05 | 286,000 | — | — |
| 2007-05-09 | $29.22 | $29.22 | 670,000 | — | — |
| 2007-05-08 | $27.18 | $27.18 | 306,500 | — | — |
| 2007-05-07 | $26.49 | $26.49 | 220,800 | — | — |
| 2007-05-04 | $26.38 | $26.38 | 133,000 | — | — |
| 2007-05-03 | $26.09 | $26.09 | 101,500 | — | — |
| 2007-05-02 | $26.39 | $26.39 | 136,300 | — | — |
| 2007-05-01 | $26.43 | $26.43 | 69,800 | — | — |
| 2007-04-30 | $26.41 | $26.41 | 117,500 | — | — |
| 2007-04-27 | $27.04 | $27.04 | 147,900 | — | — |
| 2007-04-26 | $27.04 | $27.04 | 80,900 | — | — |
| 2007-04-25 | $26.89 | $26.89 | 58,500 | — | — |
| 2007-04-24 | $26.94 | $26.94 | 80,900 | — | — |
| 2007-04-23 | $27.03 | $27.03 | 69,600 | — | — |
| 2007-04-20 | $27.07 | $27.07 | 82,000 | — | — |
| 2007-04-19 | $26.70 | $26.70 | 86,100 | — | — |
| 2007-04-18 | $27.01 | $27.01 | 89,700 | — | — |
| 2007-04-17 | $26.91 | $26.91 | 108,300 | — | — |
| 2007-04-16 | $27.37 | $27.37 | 94,500 | — | — |
| 2007-04-13 | $26.93 | $26.93 | 153,000 | — | — |
| 2007-04-12 | $26.34 | $26.34 | 128,500 | — | — |
| 2007-04-11 | $26.45 | $26.45 | 92,800 | — | — |
| 2007-04-10 | $26.50 | $26.50 | 111,400 | — | — |
| 2007-04-09 | $26.24 | $26.24 | 184,600 | — | — |
| 2007-04-05 | $26.20 | $26.20 | 110,900 | — | — |
| 2007-04-04 | $26.35 | $26.35 | 96,900 | — | — |
| 2007-04-03 | $26.52 | $26.52 | 131,800 | — | — |
| 2007-04-02 | $26.38 | $26.38 | 86,100 | — | — |
| 2007-03-30 | $26.44 | $26.44 | 193,900 | — | — |
| 2007-03-29 | $25.93 | $25.93 | 125,000 | — | — |
| 2007-03-28 | $26.16 | $26.16 | 135,200 | — | — |
| 2007-03-27 | $26.10 | $26.10 | 148,800 | — | — |
| 2007-03-26 | $26.04 | $26.04 | 110,800 | — | — |
| 2007-03-23 | $25.77 | $25.77 | 145,800 | — | — |
| 2007-03-22 | $25.80 | $25.80 | 345,300 | — | — |
| 2007-03-21 | $25.89 | $25.89 | 201,700 | — | — |
| 2007-03-20 | $25.10 | $25.10 | 401,000 | — | — |
| 2007-03-19 | $25.49 | $25.49 | 242,100 | — | — |
| 2007-03-16 | $25.01 | $25.01 | 305,800 | — | — |
| 2007-03-15 | $24.65 | $24.65 | 137,200 | — | — |
| 2007-03-14 | $24.28 | $24.28 | 167,600 | — | — |
| 2007-03-13 | $24.39 | $24.39 | 113,500 | — | — |
| 2007-03-12 | $25.03 | $25.03 | 110,300 | — | — |
| 2007-03-09 | $25.13 | $25.13 | 115,400 | — | — |
| 2007-03-08 | $24.86 | $24.86 | 200,300 | — | — |
| 2007-03-07 | $24.43 | $24.43 | 240,800 | — | — |
| 2007-03-06 | $24.57 | $24.57 | 192,600 | — | — |
| 2007-03-05 | $24.01 | $24.01 | 265,500 | — | — |
| 2007-03-02 | $24.55 | $24.55 | 232,100 | — | — |
| 2007-03-01 | $25.08 | $25.08 | 255,500 | — | — |
| 2007-02-28 | $25.00 | $25.00 | 268,000 | — | — |
| 2007-02-27 | $25.34 | $25.34 | 544,800 | — | — |
| 2007-02-26 | $27.49 | $27.49 | 928,400 | — | — |
| 2007-02-23 | $26.04 | $26.04 | 185,300 | — | — |
| 2007-02-22 | $26.31 | $26.31 | 260,600 | — | — |
| 2007-02-21 | $26.25 | $26.25 | 913,900 | — | — |
| 2007-02-20 | $26.07 | $26.07 | 377,700 | — | — |
| 2007-02-16 | $25.79 | $25.79 | 416,500 | — | — |
| 2007-02-15 | $25.01 | $25.01 | 154,700 | — | — |
| 2007-02-14 | $24.67 | $24.67 | 285,500 | — | — |
| 2007-02-13 | $24.24 | $24.24 | 221,400 | — | — |
| 2007-02-12 | $24.38 | $24.38 | 288,000 | — | — |
| 2007-02-09 | $24.98 | $24.98 | 326,000 | — | — |
| 2007-02-08 | $24.96 | $24.96 | 302,200 | — | — |
| 2007-02-07 | $24.94 | $24.94 | 579,800 | — | — |
| 2007-02-06 | $24.02 | $24.02 | 221,900 | — | — |
| 2007-02-05 | $23.81 | $23.81 | 323,500 | — | — |
| 2007-02-02 | $24.18 | $24.18 | 257,800 | — | — |
| 2007-02-01 | $23.65 | $23.65 | 351,600 | — | — |
| 2007-01-31 | $23.98 | $23.98 | 715,900 | — | — |
| 2007-01-30 | $22.61 | $22.61 | 307,700 | — | — |
| 2007-01-29 | $22.24 | $22.24 | 308,200 | — | — |
| 2007-01-26 | $22.44 | $22.44 | 331,500 | — | — |
| 2007-01-25 | $22.39 | $22.39 | 627,000 | — | — |
| 2007-01-24 | $22.09 | $22.09 | 530,900 | — | — |
| 2007-01-23 | $20.74 | $20.74 | 269,200 | — | — |
| 2007-01-22 | $20.65 | $20.65 | 138,300 | — | — |
| 2007-01-19 | $21.13 | $21.13 | 178,400 | — | — |
| 2007-01-18 | $21.22 | $21.22 | 211,500 | — | — |
| 2007-01-17 | $21.56 | $21.56 | 213,100 | — | — |
| 2007-01-16 | $21.40 | $21.40 | 175,900 | — | — |
| 2007-01-12 | $21.66 | $21.66 | 122,400 | — | — |
| 2007-01-11 | $21.72 | $21.72 | 145,100 | — | — |
| 2007-01-10 | $21.70 | $21.70 | 344,100 | — | — |
| 2007-01-09 | $21.40 | $21.40 | 261,600 | — | — |
| 2007-01-08 | $21.50 | $21.50 | 295,900 | — | — |
| 2007-01-05 | $21.26 | $21.26 | 325,700 | — | — |
| 2007-01-04 | $20.96 | $20.96 | 260,500 | — | — |
| 2007-01-03 | $20.19 | $20.19 | 217,100 | — | — |