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
- 2006-03-31 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 | $27.78 | $29.22 | 819,300 | — | — |
| 2007-12-28 | $27.34 | $28.76 | 831,900 | — | — |
| 2007-12-27 | $27.06 | $28.47 | 329,300 | — | — |
| 2007-12-26 | $26.84 | $28.24 | 251,700 | — | — |
| 2007-12-24 | $26.91 | $28.31 | 108,000 | — | — |
| 2007-12-21 | $26.54 | $27.92 | 534,100 | — | — |
| 2007-12-20 | $26.65 | $27.79 | 504,700 | — | — |
| 2007-12-19 | $26.98 | $28.13 | 172,500 | — | — |
| 2007-12-18 | $26.73 | $27.87 | 260,000 | — | — |
| 2007-12-17 | $26.50 | $27.63 | 302,600 | — | — |
| 2007-12-14 | $26.75 | $27.89 | 181,200 | — | — |
| 2007-12-13 | $26.99 | $28.14 | 403,200 | — | — |
| 2007-12-12 | $27.18 | $28.34 | 280,800 | — | — |
| 2007-12-11 | $27.21 | $28.37 | 263,700 | — | — |
| 2007-12-10 | $27.67 | $28.85 | 183,100 | — | — |
| 2007-12-07 | $27.84 | $29.03 | 191,500 | — | — |
| 2007-12-06 | $27.99 | $29.19 | 373,100 | — | — |
| 2007-12-05 | $27.68 | $28.86 | 865,700 | — | — |
| 2007-12-04 | $27.30 | $28.47 | 432,300 | — | — |
| 2007-12-03 | $27.20 | $28.36 | 363,200 | — | — |
| 2007-11-30 | $26.77 | $27.91 | 426,300 | — | — |
| 2007-11-29 | $26.35 | $27.48 | 424,800 | — | — |
| 2007-11-28 | $26.38 | $27.51 | 552,200 | — | — |
| 2007-11-27 | $25.97 | $27.08 | 503,300 | — | — |
| 2007-11-26 | $25.81 | $26.91 | 474,700 | — | — |
| 2007-11-23 | $26.18 | $27.30 | 99,100 | — | — |
| 2007-11-21 | $26.35 | $27.48 | 648,500 | — | — |
| 2007-11-20 | $26.28 | $27.40 | 651,900 | — | — |
| 2007-11-19 | $26.30 | $27.42 | 573,500 | — | — |
| 2007-11-16 | $26.65 | $27.79 | 439,500 | — | — |
| 2007-11-15 | $26.23 | $27.35 | 473,000 | — | — |
| 2007-11-14 | $26.32 | $27.44 | 524,300 | — | — |
| 2007-11-13 | $26.59 | $27.73 | 265,800 | — | — |
| 2007-11-12 | $26.55 | $27.68 | 651,600 | — | — |
| 2007-11-09 | $26.64 | $27.78 | 380,400 | — | — |
| 2007-11-08 | $26.99 | $28.14 | 380,800 | — | — |
| 2007-11-07 | $26.36 | $27.49 | 558,100 | — | — |
| 2007-11-06 | $26.89 | $28.04 | 301,900 | — | — |
| 2007-11-05 | $27.01 | $28.16 | 627,100 | — | — |
| 2007-11-02 | $27.50 | $28.68 | 504,400 | — | — |
| 2007-11-01 | $27.39 | $28.56 | 1,298,500 | — | — |
| 2007-10-31 | $28.15 | $29.35 | 288,600 | — | — |
| 2007-10-30 | $27.94 | $29.13 | 323,000 | — | — |
| 2007-10-29 | $28.24 | $29.45 | 251,200 | — | — |
| 2007-10-26 | $27.82 | $29.01 | 366,400 | — | — |
| 2007-10-25 | $27.23 | $28.39 | 409,400 | — | — |
| 2007-10-24 | $27.07 | $28.23 | 237,600 | — | — |
| 2007-10-23 | $26.95 | $28.10 | 235,000 | — | — |
| 2007-10-22 | $27.02 | $28.17 | 286,000 | — | — |
| 2007-10-19 | $26.97 | $28.12 | 241,000 | — | — |
| 2007-10-18 | $27.54 | $28.72 | 230,500 | — | — |
| 2007-10-17 | $27.45 | $28.62 | 271,000 | — | — |
| 2007-10-16 | $27.49 | $28.66 | 150,800 | — | — |
| 2007-10-15 | $27.82 | $29.01 | 211,300 | — | — |
| 2007-10-12 | $28.38 | $29.59 | 247,400 | — | — |
| 2007-10-11 | $28.30 | $29.51 | 564,400 | — | — |
| 2007-10-10 | $28.26 | $29.47 | 297,700 | — | — |
| 2007-10-09 | $28.35 | $29.56 | 290,400 | — | — |
| 2007-10-08 | $28.43 | $29.64 | 243,100 | — | — |
| 2007-10-05 | $28.41 | $29.62 | 353,300 | — | — |
| 2007-10-04 | $28.45 | $29.67 | 381,700 | — | — |
| 2007-10-03 | $28.39 | $29.60 | 282,300 | — | — |
| 2007-10-02 | $28.25 | $29.46 | 216,000 | — | — |
| 2007-10-01 | $28.35 | $29.56 | 178,800 | — | — |
| 2007-09-28 | $27.80 | $28.99 | 174,100 | — | — |
| 2007-09-27 | $28.51 | $29.73 | 402,800 | — | — |
| 2007-09-26 | $28.24 | $29.45 | 338,900 | — | — |
| 2007-09-25 | $27.78 | $28.97 | 537,800 | — | — |
| 2007-09-24 | $27.93 | $29.12 | 229,900 | — | — |
| 2007-09-21 | $28.03 | $29.23 | 376,900 | — | — |
| 2007-09-20 | $27.93 | $28.88 | 275,900 | — | — |
| 2007-09-19 | $28.00 | $28.95 | 295,100 | — | — |
| 2007-09-18 | $27.80 | $28.74 | 372,400 | — | — |
| 2007-09-17 | $27.50 | $28.43 | 439,900 | — | — |
| 2007-09-14 | $27.88 | $28.83 | 358,500 | — | — |
| 2007-09-13 | $27.51 | $28.44 | 302,000 | — | — |
| 2007-09-12 | $27.23 | $28.15 | 191,200 | — | — |
| 2007-09-11 | $27.08 | $28.00 | 205,900 | — | — |
| 2007-09-10 | $26.80 | $27.71 | 371,700 | — | — |
| 2007-09-07 | $26.59 | $27.49 | 246,500 | — | — |
| 2007-09-06 | $26.87 | $27.78 | 394,500 | — | — |
| 2007-09-05 | $26.60 | $27.50 | 662,800 | — | — |
| 2007-09-04 | $26.77 | $27.68 | 412,700 | — | — |
| 2007-08-31 | $26.59 | $27.49 | 364,200 | — | — |
| 2007-08-30 | $26.60 | $27.50 | 852,000 | — | — |
| 2007-08-29 | $26.71 | $27.62 | 700,500 | — | — |
| 2007-08-28 | $26.43 | $27.33 | 294,400 | — | — |
| 2007-08-27 | $26.88 | $27.79 | 692,400 | — | — |
| 2007-08-24 | $27.25 | $28.18 | 505,800 | — | — |
| 2007-08-23 | $27.29 | $28.22 | 821,700 | — | — |
| 2007-08-22 | $27.22 | $28.14 | 673,200 | — | — |
| 2007-08-21 | $26.89 | $27.80 | 919,300 | — | — |
| 2007-08-20 | $26.61 | $27.51 | 679,100 | — | — |
| 2007-08-17 | $26.78 | $27.69 | 1,296,000 | — | — |
| 2007-08-16 | $26.52 | $27.42 | 1,450,600 | — | — |
| 2007-08-15 | $27.02 | $27.94 | 801,300 | — | — |
| 2007-08-14 | $27.10 | $28.02 | 273,500 | — | — |
| 2007-08-13 | $27.97 | $28.92 | 701,900 | — | — |
| 2007-08-10 | $27.80 | $28.74 | 873,300 | — | — |
| 2007-08-09 | $27.80 | $28.74 | 1,107,800 | — | — |
| 2007-08-08 | $27.88 | $28.83 | 1,167,800 | — | — |
| 2007-08-07 | $27.70 | $28.64 | 818,400 | — | — |
| 2007-08-06 | $27.38 | $28.31 | 530,500 | — | — |
| 2007-08-03 | $26.43 | $27.33 | 797,800 | — | — |
| 2007-08-02 | $27.31 | $28.24 | 459,000 | — | — |
| 2007-08-01 | $27.31 | $28.24 | 698,400 | — | — |
| 2007-07-31 | $26.91 | $27.82 | 672,400 | — | — |
| 2007-07-30 | $26.99 | $27.91 | 1,265,500 | — | — |
| 2007-07-27 | $26.70 | $27.61 | 694,000 | — | — |
| 2007-07-26 | $27.25 | $28.18 | 938,200 | — | — |
| 2007-07-25 | $27.76 | $28.70 | 726,100 | — | — |
| 2007-07-24 | $27.60 | $28.54 | 1,632,000 | — | — |
| 2007-07-23 | $27.90 | $28.85 | 547,700 | — | — |
| 2007-07-20 | $27.97 | $28.92 | 497,700 | — | — |
| 2007-07-19 | $28.27 | $29.23 | 365,200 | — | — |
| 2007-07-18 | $27.95 | $28.90 | 382,500 | — | — |
| 2007-07-17 | $27.97 | $28.92 | 320,500 | — | — |
| 2007-07-16 | $27.84 | $28.79 | 418,800 | — | — |
| 2007-07-13 | $28.10 | $29.05 | 598,900 | — | — |
| 2007-07-12 | $27.99 | $28.94 | 884,500 | — | — |
| 2007-07-11 | $27.35 | $28.28 | 370,200 | — | — |
| 2007-07-10 | $27.38 | $28.31 | 557,200 | — | — |
| 2007-07-09 | $27.65 | $28.59 | 592,300 | — | — |
| 2007-07-06 | $27.87 | $28.82 | 520,300 | — | — |
| 2007-07-05 | $27.88 | $28.83 | 570,100 | — | — |
| 2007-07-03 | $27.86 | $28.81 | 338,500 | — | — |
| 2007-07-02 | $28.15 | $29.11 | 1,396,600 | — | — |
| 2007-06-29 | $27.44 | $28.37 | 576,900 | — | — |
| 2007-06-28 | $27.40 | $28.33 | 787,500 | — | — |
| 2007-06-27 | $27.57 | $28.51 | 722,800 | — | — |
| 2007-06-26 | $27.30 | $28.23 | 838,200 | — | — |
| 2007-06-25 | $27.10 | $28.02 | 428,100 | — | — |
| 2007-06-22 | $26.87 | $27.78 | 589,100 | — | — |
| 2007-06-21 | $27.10 | $28.02 | 599,700 | — | — |
| 2007-06-20 | $27.28 | $27.96 | 871,000 | — | — |
| 2007-06-19 | $27.73 | $28.42 | 1,054,100 | — | — |
| 2007-06-18 | $27.32 | $28.00 | 885,700 | — | — |
| 2007-06-15 | $27.55 | $28.24 | 903,300 | — | — |
| 2007-06-14 | $27.61 | $28.30 | 1,475,000 | — | — |
| 2007-06-13 | $27.54 | $28.23 | 8,173,700 | — | — |
| 2007-06-12 | $26.65 | $27.32 | 1,761,700 | — | — |
| 2007-06-11 | $27.11 | $27.79 | 979,600 | — | — |
| 2007-06-08 | $27.84 | $28.54 | 381,200 | — | — |
| 2007-06-07 | $28.00 | $28.70 | 642,700 | — | — |
| 2007-06-06 | $28.56 | $29.28 | 443,600 | — | — |
| 2007-06-05 | $28.89 | $29.61 | 780,000 | — | — |
| 2007-06-04 | $29.01 | $29.74 | 764,300 | — | — |
| 2007-06-01 | $29.48 | $30.22 | 537,500 | — | — |
| 2007-05-31 | $29.34 | $30.07 | 210,000 | — | — |
| 2007-05-30 | $29.14 | $29.87 | 311,800 | — | — |
| 2007-05-29 | $28.83 | $29.55 | 512,900 | — | — |
| 2007-05-25 | $28.98 | $29.71 | 201,000 | — | — |
| 2007-05-24 | $29.08 | $29.81 | 347,800 | — | — |
| 2007-05-23 | $30.18 | $30.94 | 431,100 | — | — |
| 2007-05-22 | $31.03 | $31.81 | 590,900 | — | — |
| 2007-05-21 | $30.20 | $30.96 | 394,800 | — | — |
| 2007-05-18 | $30.03 | $30.78 | 221,200 | — | — |
| 2007-05-17 | $29.86 | $30.61 | 285,800 | — | — |
| 2007-05-16 | $30.13 | $30.88 | 416,800 | — | — |
| 2007-05-15 | $29.70 | $30.44 | 470,600 | — | — |
| 2007-05-14 | $29.97 | $30.72 | 214,700 | — | — |
| 2007-05-11 | $29.90 | $30.65 | 218,900 | — | — |
| 2007-05-10 | $29.90 | $30.65 | 292,500 | — | — |
| 2007-05-09 | $29.95 | $30.70 | 293,800 | — | — |
| 2007-05-08 | $30.00 | $30.75 | 421,700 | — | — |
| 2007-05-07 | $30.00 | $30.75 | 483,000 | — | — |
| 2007-05-04 | $29.45 | $30.19 | 176,200 | — | — |
| 2007-05-03 | $29.68 | $30.42 | 352,600 | — | — |
| 2007-05-02 | $29.57 | $30.31 | 306,000 | — | — |
| 2007-05-01 | $29.26 | $29.99 | 268,000 | — | — |
| 2007-04-30 | $28.98 | $29.71 | 728,600 | — | — |
| 2007-04-27 | $28.64 | $29.36 | 215,600 | — | — |
| 2007-04-26 | $28.72 | $29.44 | 338,400 | — | — |
| 2007-04-25 | $29.05 | $29.78 | 699,000 | — | — |
| 2007-04-24 | $29.14 | $29.87 | 314,800 | — | — |
| 2007-04-23 | $28.99 | $29.72 | 225,900 | — | — |
| 2007-04-20 | $29.33 | $30.06 | 204,100 | — | — |
| 2007-04-19 | $29.13 | $29.86 | 482,700 | — | — |
| 2007-04-18 | $29.01 | $29.74 | 340,700 | — | — |
| 2007-04-17 | $29.00 | $29.73 | 622,900 | — | — |
| 2007-04-16 | $29.78 | $30.53 | 141,100 | — | — |
| 2007-04-13 | $29.77 | $30.52 | 144,900 | — | — |
| 2007-04-12 | $29.93 | $30.68 | 383,700 | — | — |
| 2007-04-11 | $29.86 | $30.61 | 215,700 | — | — |
| 2007-04-10 | $29.91 | $30.66 | 360,300 | — | — |
| 2007-04-09 | $29.62 | $30.36 | 354,000 | — | — |
| 2007-04-05 | $29.42 | $30.16 | 174,300 | — | — |
| 2007-04-04 | $29.23 | $29.96 | 185,100 | — | — |
| 2007-04-03 | $29.30 | $30.03 | 402,500 | — | — |
| 2007-04-02 | $29.36 | $30.10 | 178,100 | — | — |
| 2007-03-30 | $29.20 | $29.93 | 167,800 | — | — |
| 2007-03-29 | $29.29 | $30.02 | 298,100 | — | — |
| 2007-03-28 | $29.72 | $30.46 | 278,100 | — | — |
| 2007-03-27 | $29.46 | $30.20 | 171,200 | — | — |
| 2007-03-26 | $29.77 | $30.52 | 404,700 | — | — |
| 2007-03-23 | $29.81 | $30.56 | 292,800 | — | — |
| 2007-03-22 | $29.41 | $30.15 | 130,500 | — | — |
| 2007-03-21 | $29.79 | $30.31 | 348,600 | — | — |
| 2007-03-20 | $29.68 | $30.19 | 507,300 | — | — |
| 2007-03-19 | $29.00 | $29.50 | 306,200 | — | — |
| 2007-03-16 | $28.69 | $29.19 | 310,900 | — | — |
| 2007-03-15 | $28.55 | $29.04 | 202,600 | — | — |
| 2007-03-14 | $28.29 | $28.78 | 474,400 | — | — |
| 2007-03-13 | $28.35 | $28.84 | 427,800 | — | — |
| 2007-03-12 | $29.16 | $29.66 | 649,200 | — | — |
| 2007-03-09 | $28.77 | $29.27 | 192,200 | — | — |
| 2007-03-08 | $28.86 | $29.36 | 467,800 | — | — |
| 2007-03-07 | $28.71 | $29.21 | 462,700 | — | — |
| 2007-03-06 | $28.61 | $29.11 | 320,200 | — | — |
| 2007-03-05 | $28.16 | $28.65 | 256,100 | — | — |
| 2007-03-02 | $28.72 | $29.22 | 949,500 | — | — |
| 2007-03-01 | $29.24 | $29.75 | 735,100 | — | — |
| 2007-02-28 | $28.29 | $28.78 | 149,400 | — | — |
| 2007-02-27 | $28.25 | $28.74 | 124,800 | — | — |
| 2007-02-26 | $28.85 | $29.35 | 188,800 | — | — |
| 2007-02-23 | $28.92 | $29.42 | 155,800 | — | — |
| 2007-02-22 | $28.90 | $29.40 | 166,700 | — | — |
| 2007-02-21 | $28.83 | $29.33 | 214,900 | — | — |
| 2007-02-20 | $28.70 | $29.20 | 189,700 | — | — |
| 2007-02-16 | $28.31 | $28.80 | 154,300 | — | — |
| 2007-02-15 | $28.26 | $28.75 | 122,100 | — | — |
| 2007-02-14 | $28.40 | $28.89 | 250,100 | — | — |
| 2007-02-13 | $28.07 | $28.56 | 169,400 | — | — |
| 2007-02-12 | $27.91 | $28.39 | 232,300 | — | — |
| 2007-02-09 | $27.51 | $27.99 | 150,700 | — | — |
| 2007-02-08 | $27.59 | $28.07 | 139,600 | — | — |
| 2007-02-07 | $27.40 | $27.87 | 314,500 | — | — |
| 2007-02-06 | $27.34 | $27.81 | 293,300 | — | — |
| 2007-02-05 | $27.05 | $27.52 | 316,400 | — | — |
| 2007-02-02 | $26.75 | $27.21 | 280,500 | — | — |
| 2007-02-01 | $26.75 | $27.21 | 350,800 | — | — |
| 2007-01-31 | $26.14 | $26.59 | 95,300 | — | — |
| 2007-01-30 | $26.08 | $26.53 | 158,000 | — | — |
| 2007-01-29 | $25.92 | $26.37 | 215,500 | — | — |
| 2007-01-26 | $25.70 | $26.14 | 215,200 | — | — |
| 2007-01-25 | $25.75 | $26.20 | 190,400 | — | — |
| 2007-01-24 | $25.97 | $26.42 | 237,300 | — | — |
| 2007-01-23 | $26.04 | $26.49 | 188,400 | — | — |
| 2007-01-22 | $26.28 | $26.73 | 200,800 | — | — |
| 2007-01-19 | $26.30 | $26.76 | 248,700 | — | — |
| 2007-01-18 | $26.16 | $26.61 | 82,800 | — | — |
| 2007-01-17 | $26.26 | $26.71 | 156,500 | — | — |
| 2007-01-16 | $26.69 | $27.15 | 179,300 | — | — |
| 2007-01-12 | $26.79 | $27.25 | 88,100 | — | — |
| 2007-01-11 | $26.83 | $27.29 | 117,100 | — | — |
| 2007-01-10 | $26.67 | $27.13 | 113,800 | — | — |
| 2007-01-09 | $26.66 | $27.12 | 91,500 | — | — |
| 2007-01-08 | $26.76 | $27.22 | 163,300 | — | — |
| 2007-01-05 | $26.97 | $27.44 | 115,000 | — | — |
| 2007-01-04 | $27.20 | $27.67 | 154,600 | — | — |
| 2007-01-03 | $27.16 | $27.63 | 316,100 | — | — |