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
- 1998-01-29 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 | $25.14 | $25.14 | 952,300 | — | — |
| 2007-12-28 | $25.10 | $25.10 | 1,170,600 | — | — |
| 2007-12-27 | $24.79 | $24.79 | 905,000 | — | — |
| 2007-12-26 | $25.69 | $25.69 | 1,015,200 | — | — |
| 2007-12-24 | $26.46 | $26.46 | 757,100 | — | — |
| 2007-12-21 | $25.68 | $25.68 | 1,644,500 | — | — |
| 2007-12-20 | $26.00 | $26.00 | 2,010,300 | — | — |
| 2007-12-19 | $25.96 | $25.96 | 2,975,600 | — | — |
| 2007-12-18 | $27.29 | $27.29 | 1,414,200 | — | — |
| 2007-12-17 | $27.80 | $27.80 | 1,708,300 | — | — |
| 2007-12-14 | $29.37 | $29.37 | 1,717,900 | — | — |
| 2007-12-13 | $29.11 | $29.11 | 1,316,600 | — | — |
| 2007-12-12 | $29.14 | $29.14 | 1,660,900 | — | — |
| 2007-12-11 | $27.98 | $27.98 | 4,276,600 | — | — |
| 2007-12-10 | $28.50 | $28.50 | 1,125,700 | — | — |
| 2007-12-07 | $28.27 | $28.27 | 909,900 | — | — |
| 2007-12-06 | $28.88 | $28.88 | 1,001,700 | — | — |
| 2007-12-05 | $28.94 | $28.94 | 1,179,600 | — | — |
| 2007-12-04 | $28.80 | $28.80 | 854,100 | — | — |
| 2007-12-03 | $28.84 | $28.84 | 876,600 | — | — |
| 2007-11-30 | $28.73 | $28.73 | 1,742,600 | — | — |
| 2007-11-29 | $28.37 | $28.37 | 764,200 | — | — |
| 2007-11-28 | $28.57 | $28.57 | 1,315,800 | — | — |
| 2007-11-27 | $27.59 | $27.59 | 1,813,300 | — | — |
| 2007-11-26 | $27.59 | $27.59 | 1,375,800 | — | — |
| 2007-11-23 | $28.98 | $28.98 | 864,200 | — | — |
| 2007-11-21 | $27.54 | $27.54 | 2,117,000 | — | — |
| 2007-11-20 | $28.87 | $28.87 | 2,139,800 | — | — |
| 2007-11-19 | $29.77 | $29.77 | 1,058,700 | — | — |
| 2007-11-16 | $30.75 | $30.75 | 924,900 | — | — |
| 2007-11-15 | $30.79 | $30.79 | 1,042,400 | — | — |
| 2007-11-14 | $31.82 | $31.82 | 1,067,000 | — | — |
| 2007-11-13 | $32.21 | $32.21 | 1,145,700 | — | — |
| 2007-11-12 | $31.96 | $31.96 | 1,271,800 | — | — |
| 2007-11-09 | $32.45 | $32.45 | 1,309,300 | — | — |
| 2007-11-08 | $33.33 | $33.33 | 1,274,500 | — | — |
| 2007-11-07 | $32.33 | $32.33 | 1,158,300 | — | — |
| 2007-11-06 | $32.40 | $32.40 | 3,578,600 | — | — |
| 2007-11-05 | $34.87 | $34.87 | 817,300 | — | — |
| 2007-11-02 | $34.79 | $34.79 | 699,700 | — | — |
| 2007-11-01 | $35.33 | $35.33 | 1,085,100 | — | — |
| 2007-10-31 | $35.74 | $35.74 | 1,312,300 | — | — |
| 2007-10-30 | $34.32 | $34.32 | 981,400 | — | — |
| 2007-10-29 | $34.97 | $34.97 | 686,600 | — | — |
| 2007-10-26 | $35.18 | $35.18 | 1,154,000 | — | — |
| 2007-10-25 | $34.07 | $34.07 | 665,400 | — | — |
| 2007-10-24 | $33.63 | $33.63 | 1,076,200 | — | — |
| 2007-10-23 | $34.30 | $34.30 | 1,498,500 | — | — |
| 2007-10-22 | $33.33 | $33.33 | 1,151,400 | — | — |
| 2007-10-19 | $33.66 | $33.66 | 2,033,400 | — | — |
| 2007-10-18 | $35.08 | $35.08 | 3,370,400 | — | — |
| 2007-10-17 | $30.64 | $30.64 | 1,165,400 | — | — |
| 2007-10-16 | $31.41 | $31.41 | 649,700 | — | — |
| 2007-10-15 | $30.94 | $30.94 | 643,800 | — | — |
| 2007-10-12 | $31.42 | $31.42 | 523,400 | — | — |
| 2007-10-11 | $30.73 | $30.73 | 544,600 | — | — |
| 2007-10-10 | $30.86 | $30.86 | 413,400 | — | — |
| 2007-10-09 | $30.95 | $30.95 | 389,700 | — | — |
| 2007-10-08 | $30.86 | $30.86 | 879,200 | — | — |
| 2007-10-05 | $31.04 | $31.04 | 888,900 | — | — |
| 2007-10-04 | $29.89 | $29.89 | 997,200 | — | — |
| 2007-10-03 | $29.50 | $29.50 | 1,279,600 | — | — |
| 2007-10-02 | $28.83 | $28.83 | 1,047,600 | — | — |
| 2007-10-01 | $28.02 | $28.02 | 783,000 | — | — |
| 2007-09-28 | $27.99 | $27.99 | 1,001,300 | — | — |
| 2007-09-27 | $27.75 | $27.75 | 1,286,500 | — | — |
| 2007-09-26 | $26.91 | $26.91 | 537,100 | — | — |
| 2007-09-25 | $26.99 | $26.99 | 576,300 | — | — |
| 2007-09-24 | $27.14 | $27.14 | 743,300 | — | — |
| 2007-09-21 | $27.30 | $27.30 | 1,234,700 | — | — |
| 2007-09-20 | $26.68 | $26.68 | 664,300 | — | — |
| 2007-09-19 | $26.69 | $26.69 | 849,500 | — | — |
| 2007-09-18 | $26.62 | $26.62 | 1,155,400 | — | — |
| 2007-09-17 | $26.17 | $26.17 | 2,091,500 | — | — |
| 2007-09-14 | $26.96 | $26.96 | 650,300 | — | — |
| 2007-09-13 | $27.15 | $27.15 | 1,102,200 | — | — |
| 2007-09-12 | $27.79 | $27.79 | 403,100 | — | — |
| 2007-09-11 | $28.01 | $28.01 | 578,300 | — | — |
| 2007-09-10 | $27.98 | $27.98 | 1,047,500 | — | — |
| 2007-09-07 | $29.01 | $29.01 | 575,600 | — | — |
| 2007-09-06 | $29.37 | $29.37 | 416,700 | — | — |
| 2007-09-05 | $29.38 | $29.38 | 499,600 | — | — |
| 2007-09-04 | $29.46 | $29.46 | 864,700 | — | — |
| 2007-08-31 | $29.70 | $29.70 | 433,200 | — | — |
| 2007-08-30 | $29.20 | $29.20 | 732,800 | — | — |
| 2007-08-29 | $29.19 | $29.19 | 1,561,500 | — | — |
| 2007-08-28 | $29.59 | $29.59 | 659,300 | — | — |
| 2007-08-27 | $29.76 | $29.76 | 545,700 | — | — |
| 2007-08-24 | $29.88 | $29.88 | 873,800 | — | — |
| 2007-08-23 | $29.55 | $29.55 | 1,385,600 | — | — |
| 2007-08-22 | $30.43 | $30.43 | 1,712,900 | — | — |
| 2007-08-21 | $27.61 | $27.61 | 956,400 | — | — |
| 2007-08-20 | $26.96 | $26.96 | 983,800 | — | — |
| 2007-08-17 | $26.96 | $26.96 | 1,252,300 | — | — |
| 2007-08-16 | $26.73 | $26.73 | 1,603,800 | — | — |
| 2007-08-15 | $26.60 | $26.60 | 1,139,000 | — | — |
| 2007-08-14 | $27.25 | $27.25 | 988,900 | — | — |
| 2007-08-13 | $28.85 | $28.85 | 2,530,700 | — | — |
| 2007-08-10 | $26.43 | $26.43 | 3,682,800 | — | — |
| 2007-08-09 | $27.60 | $27.60 | 5,543,700 | — | — |
| 2007-08-08 | $29.37 | $29.37 | 2,101,600 | — | — |
| 2007-08-07 | $30.06 | $30.06 | 1,284,100 | — | — |
| 2007-08-06 | $30.54 | $30.54 | 910,800 | — | — |
| 2007-08-03 | $30.14 | $30.14 | 1,072,800 | — | — |
| 2007-08-02 | $30.36 | $30.36 | 934,300 | — | — |
| 2007-08-01 | $29.52 | $29.52 | 1,292,400 | — | — |
| 2007-07-31 | $29.68 | $29.68 | 945,000 | — | — |
| 2007-07-30 | $29.88 | $29.88 | 842,800 | — | — |
| 2007-07-27 | $29.94 | $29.94 | 1,380,400 | — | — |
| 2007-07-26 | $31.23 | $31.23 | 1,013,200 | — | — |
| 2007-07-25 | $31.22 | $31.22 | 702,100 | — | — |
| 2007-07-24 | $31.54 | $31.54 | 786,600 | — | — |
| 2007-07-23 | $32.53 | $32.53 | 441,500 | — | — |
| 2007-07-20 | $32.49 | $32.49 | 512,300 | — | — |
| 2007-07-19 | $32.82 | $32.82 | 591,600 | — | — |
| 2007-07-18 | $32.72 | $32.72 | 732,200 | — | — |
| 2007-07-17 | $32.98 | $32.98 | 796,500 | — | — |
| 2007-07-16 | $33.00 | $33.00 | 985,800 | — | — |
| 2007-07-13 | $33.36 | $33.36 | 899,800 | — | — |
| 2007-07-12 | $33.60 | $33.60 | 856,000 | — | — |
| 2007-07-11 | $32.98 | $32.98 | 795,100 | — | — |
| 2007-07-10 | $32.92 | $32.92 | 1,025,600 | — | — |
| 2007-07-09 | $33.74 | $33.74 | 814,700 | — | — |
| 2007-07-06 | $33.78 | $33.78 | 640,500 | — | — |
| 2007-07-05 | $33.34 | $33.34 | 947,100 | — | — |
| 2007-07-03 | $34.28 | $34.28 | 473,700 | — | — |
| 2007-07-02 | $34.30 | $34.30 | 1,189,600 | — | — |
| 2007-06-29 | $33.77 | $33.77 | 2,466,800 | — | — |
| 2007-06-28 | $33.73 | $33.73 | 1,030,300 | — | — |
| 2007-06-27 | $33.79 | $33.79 | 981,100 | — | — |
| 2007-06-26 | $33.60 | $33.60 | 954,300 | — | — |
| 2007-06-25 | $33.58 | $33.58 | 1,158,500 | — | — |
| 2007-06-22 | $33.28 | $33.28 | 1,296,200 | — | — |
| 2007-06-21 | $33.62 | $33.62 | 781,700 | — | — |
| 2007-06-20 | $33.57 | $33.57 | 851,600 | — | — |
| 2007-06-19 | $33.54 | $33.54 | 626,800 | — | — |
| 2007-06-18 | $33.90 | $33.90 | 879,000 | — | — |
| 2007-06-15 | $33.77 | $33.77 | 864,400 | — | — |
| 2007-06-14 | $33.73 | $33.73 | 523,600 | — | — |
| 2007-06-13 | $33.75 | $33.75 | 1,217,300 | — | — |
| 2007-06-12 | $33.59 | $33.59 | 868,200 | — | — |
| 2007-06-11 | $33.76 | $33.76 | 1,069,300 | — | — |
| 2007-06-08 | $33.54 | $33.54 | 1,538,500 | — | — |
| 2007-06-07 | $33.68 | $33.68 | 941,600 | — | — |
| 2007-06-06 | $34.33 | $34.33 | 1,036,300 | — | — |
| 2007-06-05 | $34.73 | $34.73 | 866,500 | — | — |
| 2007-06-04 | $35.00 | $35.00 | 661,900 | — | — |
| 2007-06-01 | $35.00 | $35.00 | 602,300 | — | — |
| 2007-05-31 | $34.87 | $34.87 | 1,169,700 | — | — |
| 2007-05-30 | $35.01 | $35.01 | 887,000 | — | — |
| 2007-05-29 | $35.21 | $35.21 | 1,200,900 | — | — |
| 2007-05-25 | $35.13 | $35.13 | 886,800 | — | — |
| 2007-05-24 | $35.35 | $35.35 | 786,100 | — | — |
| 2007-05-23 | $35.54 | $35.54 | 1,145,300 | — | — |
| 2007-05-22 | $35.88 | $35.88 | 1,227,700 | — | — |
| 2007-05-21 | $35.11 | $35.11 | 1,165,400 | — | — |
| 2007-05-18 | $34.27 | $34.27 | 1,361,800 | — | — |
| 2007-05-17 | $33.96 | $33.96 | 752,900 | — | — |
| 2007-05-16 | $34.25 | $34.25 | 852,600 | — | — |
| 2007-05-15 | $34.26 | $34.26 | 676,200 | — | — |
| 2007-05-14 | $34.55 | $34.55 | 1,159,300 | — | — |
| 2007-05-11 | $34.53 | $34.53 | 774,700 | — | — |
| 2007-05-10 | $34.47 | $34.47 | 880,000 | — | — |
| 2007-05-09 | $34.96 | $34.96 | 1,394,700 | — | — |
| 2007-05-08 | $35.05 | $35.05 | 1,541,100 | — | — |
| 2007-05-07 | $35.00 | $35.00 | 2,843,600 | — | — |
| 2007-05-04 | $35.53 | $35.53 | 10,201,500 | — | — |
| 2007-05-03 | $29.29 | $29.29 | 1,825,100 | — | — |
| 2007-05-02 | $30.06 | $30.06 | 1,304,300 | — | — |
| 2007-05-01 | $29.98 | $29.98 | 1,396,400 | — | — |
| 2007-04-30 | $29.54 | $29.54 | 1,082,900 | — | — |
| 2007-04-27 | $29.88 | $29.88 | 595,900 | — | — |
| 2007-04-26 | $30.00 | $30.00 | 1,460,900 | — | — |
| 2007-04-25 | $29.90 | $29.90 | 759,000 | — | — |
| 2007-04-24 | $29.90 | $29.90 | 701,400 | — | — |
| 2007-04-23 | $29.89 | $29.89 | 755,300 | — | — |
| 2007-04-20 | $29.90 | $29.90 | 1,563,700 | — | — |
| 2007-04-19 | $29.96 | $29.96 | 886,100 | — | — |
| 2007-04-18 | $30.19 | $30.19 | 1,403,100 | — | — |
| 2007-04-17 | $31.00 | $31.00 | 731,400 | — | — |
| 2007-04-16 | $30.88 | $30.88 | 733,100 | — | — |
| 2007-04-13 | $30.23 | $30.23 | 573,400 | — | — |
| 2007-04-12 | $29.99 | $29.99 | 1,002,700 | — | — |
| 2007-04-11 | $29.91 | $29.91 | 660,600 | — | — |
| 2007-04-10 | $30.18 | $30.18 | 839,200 | — | — |
| 2007-04-09 | $30.52 | $30.52 | 524,300 | — | — |
| 2007-04-05 | $30.86 | $30.86 | 511,400 | — | — |
| 2007-04-04 | $30.62 | $30.62 | 613,300 | — | — |
| 2007-04-03 | $30.75 | $30.75 | 1,167,200 | — | — |
| 2007-04-02 | $30.65 | $30.65 | 851,800 | — | — |
| 2007-03-30 | $30.50 | $30.50 | 906,700 | — | — |
| 2007-03-29 | $30.60 | $30.60 | 880,700 | — | — |
| 2007-03-28 | $31.02 | $31.02 | 1,347,700 | — | — |
| 2007-03-27 | $31.26 | $31.26 | 845,800 | — | — |
| 2007-03-26 | $31.82 | $31.82 | 777,700 | — | — |
| 2007-03-23 | $32.23 | $32.23 | 1,134,400 | — | — |
| 2007-03-22 | $32.05 | $32.05 | 2,465,900 | — | — |
| 2007-03-21 | $31.10 | $31.10 | 1,062,200 | — | — |
| 2007-03-20 | $29.98 | $29.98 | 880,400 | — | — |
| 2007-03-19 | $29.68 | $29.68 | 1,088,900 | — | — |
| 2007-03-16 | $29.44 | $29.44 | 865,400 | — | — |
| 2007-03-15 | $29.55 | $29.55 | 825,900 | — | — |
| 2007-03-14 | $29.48 | $29.48 | 914,500 | — | — |
| 2007-03-13 | $29.58 | $29.58 | 1,009,200 | — | — |
| 2007-03-12 | $30.00 | $30.00 | 783,600 | — | — |
| 2007-03-09 | $29.71 | $29.71 | 1,120,700 | — | — |
| 2007-03-08 | $29.68 | $29.68 | 1,132,400 | — | — |
| 2007-03-07 | $29.96 | $29.96 | 981,400 | — | — |
| 2007-03-06 | $30.09 | $30.09 | 995,100 | — | — |
| 2007-03-05 | $29.73 | $29.73 | 1,281,500 | — | — |
| 2007-03-02 | $30.25 | $30.25 | 2,837,800 | — | — |
| 2007-03-01 | $29.83 | $29.83 | 1,093,200 | — | — |
| 2007-02-28 | $29.58 | $29.58 | 1,083,000 | — | — |
| 2007-02-27 | $29.43 | $29.43 | 1,581,600 | — | — |
| 2007-02-26 | $29.86 | $29.86 | 1,523,900 | — | — |
| 2007-02-23 | $30.08 | $30.08 | 1,663,900 | — | — |
| 2007-02-22 | $29.71 | $29.71 | 1,352,700 | — | — |
| 2007-02-21 | $29.31 | $29.31 | 1,683,100 | — | — |
| 2007-02-20 | $28.66 | $28.66 | 2,204,800 | — | — |
| 2007-02-16 | $28.88 | $28.88 | 8,050,900 | — | — |
| 2007-02-15 | $29.64 | $29.64 | 1,993,100 | — | — |
| 2007-02-14 | $29.46 | $29.46 | 1,759,200 | — | — |
| 2007-02-13 | $29.35 | $29.35 | 1,585,900 | — | — |
| 2007-02-12 | $29.30 | $29.30 | 2,126,900 | — | — |
| 2007-02-09 | $29.31 | $29.31 | 811,900 | — | — |
| 2007-02-08 | $29.05 | $29.05 | 1,755,200 | — | — |
| 2007-02-07 | $29.01 | $29.01 | 2,381,900 | — | — |
| 2007-02-06 | $28.98 | $28.98 | 1,305,800 | — | — |
| 2007-02-05 | $28.92 | $28.92 | 1,182,400 | — | — |
| 2007-02-02 | $28.77 | $28.77 | 1,139,000 | — | — |
| 2007-02-01 | $28.59 | $28.59 | 1,066,600 | — | — |
| 2007-01-31 | $28.67 | $28.67 | 1,399,900 | — | — |
| 2007-01-30 | $28.63 | $28.63 | 1,665,700 | — | — |
| 2007-01-29 | $28.56 | $28.56 | 2,878,700 | — | — |
| 2007-01-26 | $27.44 | $27.44 | 1,329,100 | — | — |
| 2007-01-25 | $27.44 | $27.44 | 1,865,500 | — | — |
| 2007-01-24 | $26.61 | $26.61 | 1,114,700 | — | — |
| 2007-01-23 | $26.03 | $26.03 | 2,536,200 | — | — |
| 2007-01-22 | $26.86 | $26.86 | 5,372,100 | — | — |
| 2007-01-19 | $25.40 | $25.40 | 1,637,300 | — | — |
| 2007-01-18 | $25.36 | $25.36 | 1,541,200 | — | — |
| 2007-01-17 | $25.57 | $25.57 | 879,400 | — | — |
| 2007-01-16 | $25.88 | $25.88 | 1,030,900 | — | — |
| 2007-01-12 | $25.56 | $25.56 | 1,000,300 | — | — |
| 2007-01-11 | $25.34 | $25.34 | 1,570,300 | — | — |
| 2007-01-10 | $25.35 | $25.35 | 2,566,500 | — | — |
| 2007-01-09 | $25.19 | $25.19 | 723,000 | — | — |
| 2007-01-08 | $25.11 | $25.11 | 1,986,300 | — | — |
| 2007-01-05 | $25.31 | $25.31 | 1,099,100 | — | — |
| 2007-01-04 | $25.04 | $25.04 | 830,500 | — | — |
| 2007-01-03 | $25.03 | $25.03 | 2,377,600 | — | — |