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
- 1986-02-05 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 | $26.26 | $26.26 | 275,500 | — | — |
| 2007-12-28 | $27.16 | $27.16 | 279,600 | — | — |
| 2007-12-27 | $26.64 | $26.64 | 266,900 | — | — |
| 2007-12-26 | $27.71 | $27.71 | 195,000 | — | — |
| 2007-12-24 | $27.12 | $27.12 | 163,900 | — | — |
| 2007-12-21 | $27.30 | $27.30 | 1,106,800 | — | — |
| 2007-12-20 | $26.41 | $26.41 | 290,900 | — | — |
| 2007-12-19 | $25.67 | $25.67 | 540,400 | — | — |
| 2007-12-18 | $25.20 | $25.20 | 585,900 | — | — |
| 2007-12-17 | $25.58 | $25.58 | 365,400 | — | — |
| 2007-12-14 | $26.52 | $26.52 | 305,200 | — | — |
| 2007-12-13 | $27.74 | $27.74 | 253,100 | — | — |
| 2007-12-12 | $27.73 | $27.73 | 466,300 | — | — |
| 2007-12-11 | $27.49 | $27.49 | 643,100 | — | — |
| 2007-12-10 | $28.93 | $28.93 | 453,200 | — | — |
| 2007-12-07 | $28.93 | $28.93 | 370,700 | — | — |
| 2007-12-06 | $29.75 | $29.75 | 411,800 | — | — |
| 2007-12-05 | $29.19 | $29.19 | 448,900 | — | — |
| 2007-12-04 | $28.61 | $28.61 | 472,100 | — | — |
| 2007-12-03 | $29.24 | $29.24 | 431,600 | — | — |
| 2007-11-30 | $29.76 | $29.76 | 910,500 | — | — |
| 2007-11-29 | $28.36 | $28.36 | 435,400 | — | — |
| 2007-11-28 | $28.61 | $28.61 | 781,600 | — | — |
| 2007-11-27 | $27.06 | $27.06 | 474,300 | — | — |
| 2007-11-26 | $26.56 | $26.56 | 369,000 | — | — |
| 2007-11-23 | $27.66 | $27.66 | 129,700 | — | — |
| 2007-11-21 | $27.33 | $27.33 | 541,000 | — | — |
| 2007-11-20 | $26.99 | $26.99 | 408,200 | — | — |
| 2007-11-19 | $27.30 | $27.30 | 305,200 | — | — |
| 2007-11-16 | $28.78 | $28.78 | 363,800 | — | — |
| 2007-11-15 | $28.65 | $28.65 | 612,200 | — | — |
| 2007-11-14 | $30.32 | $30.32 | 761,500 | — | — |
| 2007-11-13 | $29.89 | $29.89 | 439,000 | — | — |
| 2007-11-12 | $29.66 | $29.66 | 410,600 | — | — |
| 2007-11-09 | $29.53 | $29.53 | 494,200 | — | — |
| 2007-11-08 | $29.59 | $29.59 | 597,800 | — | — |
| 2007-11-07 | $30.70 | $30.70 | 450,400 | — | — |
| 2007-11-06 | $31.62 | $31.62 | 476,100 | — | — |
| 2007-11-05 | $30.83 | $30.83 | 695,200 | — | — |
| 2007-11-02 | $30.75 | $30.75 | 1,027,500 | — | — |
| 2007-11-01 | $31.30 | $31.30 | 4,208,300 | — | — |
| 2007-10-31 | $25.80 | $25.80 | 635,000 | — | — |
| 2007-10-30 | $26.23 | $26.23 | 523,400 | — | — |
| 2007-10-29 | $26.45 | $26.45 | 404,000 | — | — |
| 2007-10-26 | $26.39 | $26.39 | 441,000 | — | — |
| 2007-10-25 | $25.90 | $25.90 | 512,100 | — | — |
| 2007-10-24 | $27.29 | $27.29 | 740,100 | — | — |
| 2007-10-23 | $28.34 | $28.34 | 577,700 | — | — |
| 2007-10-22 | $27.73 | $27.73 | 565,300 | — | — |
| 2007-10-19 | $27.32 | $27.32 | 441,300 | — | — |
| 2007-10-18 | $28.15 | $28.15 | 408,400 | — | — |
| 2007-10-17 | $28.59 | $28.59 | 726,300 | — | — |
| 2007-10-16 | $28.45 | $28.45 | 846,300 | — | — |
| 2007-10-15 | $28.27 | $28.27 | 655,900 | — | — |
| 2007-10-12 | $28.63 | $28.63 | 544,100 | — | — |
| 2007-10-11 | $27.46 | $27.46 | 877,800 | — | — |
| 2007-10-10 | $27.93 | $27.93 | 648,700 | — | — |
| 2007-10-09 | $27.80 | $27.80 | 588,000 | — | — |
| 2007-10-08 | $27.75 | $27.75 | 322,200 | — | — |
| 2007-10-05 | $27.87 | $27.87 | 358,400 | — | — |
| 2007-10-04 | $27.08 | $27.08 | 623,700 | — | — |
| 2007-10-03 | $27.66 | $27.66 | 637,700 | — | — |
| 2007-10-02 | $28.25 | $28.25 | 536,200 | — | — |
| 2007-10-01 | $28.26 | $28.26 | 457,800 | — | — |
| 2007-09-28 | $27.40 | $27.40 | 515,400 | — | — |
| 2007-09-27 | $27.45 | $27.45 | 668,700 | — | — |
| 2007-09-26 | $26.99 | $26.99 | 674,000 | — | — |
| 2007-09-25 | $26.27 | $26.27 | 458,200 | — | — |
| 2007-09-24 | $26.54 | $26.54 | 563,500 | — | — |
| 2007-09-21 | $25.92 | $25.92 | 487,100 | — | — |
| 2007-09-20 | $25.89 | $25.89 | 409,100 | — | — |
| 2007-09-19 | $25.66 | $25.66 | 1,455,800 | — | — |
| 2007-09-18 | $23.80 | $23.80 | 472,300 | — | — |
| 2007-09-17 | $22.89 | $22.89 | 490,300 | — | — |
| 2007-09-14 | $23.38 | $23.38 | 262,100 | — | — |
| 2007-09-13 | $23.34 | $23.34 | 350,800 | — | — |
| 2007-09-12 | $23.65 | $23.65 | 259,700 | — | — |
| 2007-09-11 | $23.81 | $23.81 | 357,800 | — | — |
| 2007-09-10 | $23.12 | $23.12 | 306,300 | — | — |
| 2007-09-07 | $23.38 | $23.38 | 396,000 | — | — |
| 2007-09-06 | $24.49 | $24.49 | 318,100 | — | — |
| 2007-09-05 | $24.51 | $24.51 | 720,300 | — | — |
| 2007-09-04 | $23.85 | $23.85 | 247,100 | — | — |
| 2007-08-31 | $23.77 | $23.77 | 242,000 | — | — |
| 2007-08-30 | $23.06 | $23.06 | 197,500 | — | — |
| 2007-08-29 | $23.11 | $23.11 | 267,700 | — | — |
| 2007-08-28 | $22.47 | $22.47 | 242,000 | — | — |
| 2007-08-27 | $23.28 | $23.28 | 437,400 | — | — |
| 2007-08-24 | $23.94 | $23.94 | 305,400 | — | — |
| 2007-08-23 | $23.18 | $23.18 | 248,100 | — | — |
| 2007-08-22 | $22.99 | $22.99 | 353,000 | — | — |
| 2007-08-21 | $22.99 | $22.99 | 251,000 | — | — |
| 2007-08-20 | $23.12 | $23.12 | 173,000 | — | — |
| 2007-08-17 | $22.91 | $22.91 | 802,600 | — | — |
| 2007-08-16 | $21.72 | $21.72 | 822,200 | — | — |
| 2007-08-15 | $22.22 | $22.22 | 472,600 | — | — |
| 2007-08-14 | $22.17 | $22.17 | 405,900 | — | — |
| 2007-08-13 | $23.44 | $23.44 | 652,300 | — | — |
| 2007-08-10 | $23.19 | $23.19 | 1,037,600 | — | — |
| 2007-08-09 | $21.77 | $21.77 | 1,457,400 | — | — |
| 2007-08-08 | $21.22 | $21.22 | 2,011,400 | — | — |
| 2007-08-07 | $21.76 | $21.76 | 875,600 | — | — |
| 2007-08-06 | $22.03 | $22.03 | 959,200 | — | — |
| 2007-08-03 | $22.39 | $22.39 | 948,300 | — | — |
| 2007-08-02 | $24.43 | $24.43 | 585,700 | — | — |
| 2007-08-01 | $24.00 | $24.00 | 871,200 | — | — |
| 2007-07-31 | $24.25 | $24.25 | 806,800 | — | — |
| 2007-07-30 | $24.66 | $24.66 | 647,600 | — | — |
| 2007-07-27 | $24.69 | $24.69 | 897,700 | — | — |
| 2007-07-26 | $25.76 | $25.76 | 1,549,600 | — | — |
| 2007-07-25 | $24.03 | $24.03 | 834,600 | — | — |
| 2007-07-24 | $24.15 | $24.15 | 742,900 | — | — |
| 2007-07-23 | $25.20 | $25.20 | 517,800 | — | — |
| 2007-07-20 | $25.87 | $25.87 | 546,400 | — | — |
| 2007-07-19 | $25.96 | $25.96 | 454,300 | — | — |
| 2007-07-18 | $25.58 | $25.58 | 583,600 | — | — |
| 2007-07-17 | $26.30 | $26.30 | 638,200 | — | — |
| 2007-07-16 | $26.81 | $26.81 | 717,900 | — | — |
| 2007-07-13 | $26.05 | $26.05 | 325,600 | — | — |
| 2007-07-12 | $25.85 | $25.85 | 682,000 | — | — |
| 2007-07-11 | $24.14 | $24.14 | 409,800 | — | — |
| 2007-07-10 | $24.19 | $24.19 | 559,100 | — | — |
| 2007-07-09 | $24.06 | $24.06 | 516,900 | — | — |
| 2007-07-06 | $23.53 | $23.53 | 285,700 | — | — |
| 2007-07-05 | $23.30 | $23.30 | 334,400 | — | — |
| 2007-07-03 | $23.79 | $23.79 | 152,300 | — | — |
| 2007-07-02 | $23.56 | $23.56 | 357,700 | — | — |
| 2007-06-29 | $22.99 | $22.99 | 338,200 | — | — |
| 2007-06-28 | $23.10 | $23.10 | 292,400 | — | — |
| 2007-06-27 | $23.35 | $23.35 | 414,600 | — | — |
| 2007-06-26 | $23.32 | $23.32 | 387,600 | — | — |
| 2007-06-25 | $23.32 | $23.32 | 483,600 | — | — |
| 2007-06-22 | $23.13 | $23.13 | 964,800 | — | — |
| 2007-06-21 | $23.24 | $23.24 | 244,400 | — | — |
| 2007-06-20 | $23.01 | $23.01 | 431,100 | — | — |
| 2007-06-19 | $23.26 | $23.26 | 341,200 | — | — |
| 2007-06-18 | $22.89 | $22.89 | 320,200 | — | — |
| 2007-06-15 | $22.90 | $22.90 | 560,900 | — | — |
| 2007-06-14 | $22.67 | $22.67 | 408,200 | — | — |
| 2007-06-13 | $22.13 | $22.13 | 499,700 | — | — |
| 2007-06-12 | $21.80 | $21.80 | 499,800 | — | — |
| 2007-06-11 | $21.78 | $21.78 | 604,400 | — | — |
| 2007-06-08 | $21.92 | $21.92 | 657,600 | — | — |
| 2007-06-07 | $21.55 | $21.55 | 530,300 | — | — |
| 2007-06-06 | $22.21 | $22.21 | 574,500 | — | — |
| 2007-06-05 | $22.38 | $22.38 | 437,400 | — | — |
| 2007-06-04 | $22.81 | $22.81 | 716,400 | — | — |
| 2007-06-01 | $22.81 | $22.81 | 616,100 | — | — |
| 2007-05-31 | $22.01 | $22.01 | 581,400 | — | — |
| 2007-05-30 | $21.93 | $21.93 | 577,600 | — | — |
| 2007-05-29 | $21.93 | $21.93 | 518,500 | — | — |
| 2007-05-25 | $21.67 | $21.67 | 762,000 | — | — |
| 2007-05-24 | $20.86 | $20.86 | 1,265,300 | — | — |
| 2007-05-23 | $22.30 | $22.30 | 559,400 | — | — |
| 2007-05-22 | $22.25 | $22.25 | 524,600 | — | — |
| 2007-05-21 | $21.89 | $21.89 | 345,400 | — | — |
| 2007-05-18 | $21.70 | $21.70 | 362,400 | — | — |
| 2007-05-17 | $21.42 | $21.42 | 498,700 | — | — |
| 2007-05-16 | $21.39 | $21.39 | 468,600 | — | — |
| 2007-05-15 | $21.30 | $21.30 | 813,800 | — | — |
| 2007-05-14 | $21.04 | $21.04 | 354,800 | — | — |
| 2007-05-11 | $21.33 | $21.33 | 420,100 | — | — |
| 2007-05-10 | $20.85 | $20.85 | 846,600 | — | — |
| 2007-05-09 | $21.52 | $21.52 | 485,000 | — | — |
| 2007-05-08 | $21.51 | $21.51 | 515,600 | — | — |
| 2007-05-07 | $21.67 | $21.67 | 631,200 | — | — |
| 2007-05-04 | $21.68 | $21.68 | 615,000 | — | — |
| 2007-05-03 | $21.41 | $21.41 | 505,300 | — | — |
| 2007-05-02 | $21.72 | $21.72 | 499,000 | — | — |
| 2007-05-01 | $21.37 | $21.37 | 714,300 | — | — |
| 2007-04-30 | $20.96 | $20.96 | 872,200 | — | — |
| 2007-04-27 | $21.21 | $21.21 | 665,900 | — | — |
| 2007-04-26 | $21.57 | $21.57 | 3,077,300 | — | — |
| 2007-04-25 | $19.01 | $19.01 | 898,700 | — | — |
| 2007-04-24 | $18.68 | $18.68 | 905,500 | — | — |
| 2007-04-23 | $19.26 | $19.26 | 450,700 | — | — |
| 2007-04-20 | $19.19 | $19.19 | 508,100 | — | — |
| 2007-04-19 | $18.70 | $18.70 | 355,400 | — | — |
| 2007-04-18 | $18.78 | $18.78 | 329,900 | — | — |
| 2007-04-17 | $18.71 | $18.71 | 707,500 | — | — |
| 2007-04-16 | $18.70 | $18.70 | 556,900 | — | — |
| 2007-04-13 | $18.23 | $18.23 | 711,900 | — | — |
| 2007-04-12 | $18.27 | $18.27 | 564,000 | — | — |
| 2007-04-11 | $18.01 | $18.01 | 1,220,100 | — | — |
| 2007-04-10 | $18.16 | $18.16 | 491,300 | — | — |
| 2007-04-09 | $18.12 | $18.12 | 917,100 | — | — |
| 2007-04-05 | $18.28 | $18.28 | 912,000 | — | — |
| 2007-04-04 | $17.33 | $17.33 | 1,001,400 | — | — |
| 2007-04-03 | $17.53 | $17.53 | 1,353,100 | — | — |
| 2007-04-02 | $17.23 | $17.23 | 923,900 | — | — |
| 2007-03-30 | $17.15 | $17.15 | 4,568,000 | — | — |
| 2007-03-29 | $16.92 | $16.92 | 326,500 | — | — |
| 2007-03-28 | $17.00 | $17.00 | 546,100 | — | — |
| 2007-03-27 | $16.91 | $16.91 | 551,900 | — | — |
| 2007-03-26 | $16.88 | $16.88 | 653,600 | — | — |
| 2007-03-23 | $16.75 | $16.75 | 505,800 | — | — |
| 2007-03-22 | $16.93 | $16.93 | 361,100 | — | — |
| 2007-03-21 | $16.95 | $16.95 | 490,300 | — | — |
| 2007-03-20 | $16.66 | $16.66 | 372,600 | — | — |
| 2007-03-19 | $16.37 | $16.37 | 572,300 | — | — |
| 2007-03-16 | $16.15 | $16.15 | 574,000 | — | — |
| 2007-03-15 | $16.31 | $16.31 | 437,100 | — | — |
| 2007-03-14 | $16.24 | $16.24 | 614,300 | — | — |
| 2007-03-13 | $16.00 | $16.00 | 744,600 | — | — |
| 2007-03-12 | $16.37 | $16.37 | 483,100 | — | — |
| 2007-03-09 | $16.12 | $16.12 | 428,800 | — | — |
| 2007-03-08 | $16.07 | $16.07 | 450,600 | — | — |
| 2007-03-07 | $16.14 | $16.14 | 434,900 | — | — |
| 2007-03-06 | $16.03 | $16.03 | 459,900 | — | — |
| 2007-03-05 | $15.92 | $15.92 | 926,300 | — | — |
| 2007-03-02 | $16.22 | $16.22 | 1,505,800 | — | — |
| 2007-03-01 | $16.56 | $16.56 | 705,300 | — | — |
| 2007-02-28 | $16.40 | $16.40 | 1,085,800 | — | — |
| 2007-02-27 | $16.65 | $16.65 | 1,030,900 | — | — |
| 2007-02-26 | $17.31 | $17.31 | 456,800 | — | — |
| 2007-02-23 | $17.20 | $17.20 | 434,300 | — | — |
| 2007-02-22 | $17.21 | $17.21 | 718,500 | — | — |
| 2007-02-21 | $17.23 | $17.23 | 633,700 | — | — |
| 2007-02-20 | $17.45 | $17.45 | 1,191,800 | — | — |
| 2007-02-16 | $17.00 | $17.00 | 675,600 | — | — |
| 2007-02-15 | $17.01 | $17.01 | 936,000 | — | — |
| 2007-02-14 | $16.85 | $16.85 | 1,562,200 | — | — |
| 2007-02-13 | $17.39 | $17.39 | 669,400 | — | — |
| 2007-02-12 | $17.61 | $17.61 | 539,000 | — | — |
| 2007-02-09 | $17.57 | $17.57 | 905,500 | — | — |
| 2007-02-08 | $17.71 | $17.71 | 952,500 | — | — |
| 2007-02-07 | $17.68 | $17.68 | 881,600 | — | — |
| 2007-02-06 | $17.22 | $17.22 | 899,800 | — | — |
| 2007-02-05 | $17.22 | $17.22 | 1,155,600 | — | — |
| 2007-02-02 | $17.29 | $17.29 | 1,202,200 | — | — |
| 2007-02-01 | $16.86 | $16.86 | 982,800 | — | — |
| 2007-01-31 | $16.80 | $16.80 | 1,497,000 | — | — |
| 2007-01-30 | $16.86 | $16.86 | 2,126,000 | — | — |
| 2007-01-29 | $17.35 | $17.35 | 1,460,800 | — | — |
| 2007-01-26 | $17.62 | $17.62 | 3,617,400 | — | — |
| 2007-01-25 | $18.18 | $18.18 | 4,860,300 | — | — |
| 2007-01-24 | $21.22 | $21.22 | 995,800 | — | — |
| 2007-01-23 | $20.61 | $20.61 | 666,100 | — | — |
| 2007-01-22 | $20.05 | $20.05 | 801,800 | — | — |
| 2007-01-19 | $20.21 | $20.21 | 710,400 | — | — |
| 2007-01-18 | $19.97 | $19.97 | 786,300 | — | — |
| 2007-01-17 | $20.58 | $20.58 | 581,700 | — | — |
| 2007-01-16 | $20.79 | $20.79 | 802,400 | — | — |
| 2007-01-12 | $21.58 | $21.58 | 603,300 | — | — |
| 2007-01-11 | $20.84 | $20.84 | 1,061,200 | — | — |
| 2007-01-10 | $20.90 | $20.90 | 1,566,700 | — | — |
| 2007-01-09 | $23.13 | $23.13 | 674,800 | — | — |
| 2007-01-08 | $23.70 | $23.70 | 359,100 | — | — |
| 2007-01-05 | $23.89 | $23.89 | 646,900 | — | — |
| 2007-01-04 | $24.30 | $24.30 | 334,200 | — | — |
| 2007-01-03 | $24.12 | $24.12 | 429,300 | — | — |