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
- 1973-02-21 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 | $26.02 | $42.51 | 684,800 | — | — |
| 2007-12-28 | $26.13 | $42.69 | 732,100 | — | — |
| 2007-12-27 | $25.97 | $42.42 | 776,900 | — | — |
| 2007-12-26 | $26.03 | $42.52 | 379,800 | — | — |
| 2007-12-24 | $25.92 | $42.34 | 174,500 | — | — |
| 2007-12-21 | $25.88 | $42.28 | 1,298,200 | — | — |
| 2007-12-20 | $25.26 | $41.26 | 781,600 | — | — |
| 2007-12-19 | $25.10 | $41.00 | 917,100 | — | — |
| 2007-12-18 | $24.63 | $40.23 | 1,245,600 | — | — |
| 2007-12-17 | $24.98 | $40.81 | 1,141,400 | — | — |
| 2007-12-14 | $25.66 | $41.92 | 2,236,000 | — | — |
| 2007-12-13 | $24.62 | $40.22 | 1,956,000 | — | — |
| 2007-12-12 | $24.73 | $40.40 | 2,377,600 | — | — |
| 2007-12-11 | $25.16 | $41.10 | 2,634,100 | — | — |
| 2007-12-10 | $26.59 | $43.44 | 644,800 | — | — |
| 2007-12-07 | $26.51 | $43.31 | 851,300 | — | — |
| 2007-12-06 | $27.07 | $44.22 | 1,015,700 | — | — |
| 2007-12-05 | $26.77 | $43.73 | 902,900 | — | — |
| 2007-12-04 | $26.43 | $43.18 | 922,800 | — | — |
| 2007-12-03 | $27.18 | $44.40 | 435,800 | — | — |
| 2007-11-30 | $27.28 | $44.56 | 731,200 | — | — |
| 2007-11-29 | $27.19 | $44.42 | 1,038,100 | — | — |
| 2007-11-28 | $27.56 | $45.02 | 756,100 | — | — |
| 2007-11-27 | $26.87 | $43.89 | 1,493,100 | — | — |
| 2007-11-26 | $26.38 | $43.09 | 991,700 | — | — |
| 2007-11-23 | $26.94 | $44.01 | 227,700 | — | — |
| 2007-11-21 | $26.56 | $43.39 | 953,700 | — | — |
| 2007-11-20 | $26.76 | $43.71 | 1,330,200 | — | — |
| 2007-11-19 | $26.64 | $43.52 | 916,000 | — | — |
| 2007-11-16 | $27.02 | $44.14 | 686,100 | — | — |
| 2007-11-15 | $26.78 | $43.75 | 594,200 | — | — |
| 2007-11-14 | $26.98 | $44.07 | 727,000 | — | — |
| 2007-11-13 | $27.03 | $44.16 | 1,016,300 | — | — |
| 2007-11-12 | $26.86 | $43.88 | 1,263,600 | — | — |
| 2007-11-09 | $27.53 | $44.97 | 784,200 | — | — |
| 2007-11-08 | $28.10 | $45.90 | 1,136,400 | — | — |
| 2007-11-07 | $27.84 | $45.48 | 1,137,900 | — | — |
| 2007-11-06 | $28.08 | $45.87 | 1,079,600 | — | — |
| 2007-11-05 | $27.73 | $45.30 | 1,627,100 | — | — |
| 2007-11-02 | $26.95 | $44.02 | 1,433,900 | — | — |
| 2007-11-01 | $26.74 | $43.68 | 902,800 | — | — |
| 2007-10-31 | $27.52 | $44.96 | 1,737,600 | — | — |
| 2007-10-30 | $27.83 | $45.46 | 910,200 | — | — |
| 2007-10-29 | $27.93 | $45.63 | 1,224,600 | — | — |
| 2007-10-26 | $27.82 | $45.45 | 1,688,300 | — | — |
| 2007-10-25 | $29.27 | $47.81 | 1,154,500 | — | — |
| 2007-10-24 | $29.54 | $48.26 | 1,041,300 | — | — |
| 2007-10-23 | $29.50 | $48.19 | 1,085,300 | — | — |
| 2007-10-22 | $28.55 | $46.64 | 595,500 | — | — |
| 2007-10-19 | $28.55 | $46.64 | 878,300 | — | — |
| 2007-10-18 | $29.19 | $47.68 | 412,700 | — | — |
| 2007-10-17 | $28.90 | $47.21 | 804,700 | — | — |
| 2007-10-16 | $28.66 | $46.70 | 717,800 | — | — |
| 2007-10-15 | $28.21 | $45.97 | 476,500 | — | — |
| 2007-10-12 | $28.64 | $46.67 | 405,900 | — | — |
| 2007-10-11 | $28.21 | $45.97 | 554,700 | — | — |
| 2007-10-10 | $28.54 | $46.51 | 923,600 | — | — |
| 2007-10-09 | $29.17 | $47.53 | 556,100 | — | — |
| 2007-10-08 | $28.94 | $47.16 | 709,300 | — | — |
| 2007-10-05 | $29.05 | $47.34 | 439,800 | — | — |
| 2007-10-04 | $28.82 | $46.96 | 479,700 | — | — |
| 2007-10-03 | $28.61 | $46.62 | 944,500 | — | — |
| 2007-10-02 | $28.91 | $47.11 | 1,762,900 | — | — |
| 2007-10-01 | $29.86 | $48.66 | 674,600 | — | — |
| 2007-09-28 | $29.21 | $47.60 | 596,000 | — | — |
| 2007-09-27 | $29.10 | $47.42 | 515,500 | — | — |
| 2007-09-26 | $29.16 | $47.52 | 887,600 | — | — |
| 2007-09-25 | $28.49 | $46.43 | 752,200 | — | — |
| 2007-09-24 | $28.48 | $46.41 | 746,600 | — | — |
| 2007-09-21 | $28.98 | $47.23 | 975,600 | — | — |
| 2007-09-20 | $29.30 | $47.75 | 1,434,800 | — | — |
| 2007-09-19 | $29.35 | $47.83 | 861,300 | — | — |
| 2007-09-18 | $28.59 | $46.59 | 1,210,600 | — | — |
| 2007-09-17 | $27.89 | $45.45 | 583,900 | — | — |
| 2007-09-14 | $28.06 | $45.73 | 516,500 | — | — |
| 2007-09-13 | $27.74 | $45.20 | 399,600 | — | — |
| 2007-09-12 | $27.55 | $44.89 | 625,200 | — | — |
| 2007-09-11 | $27.42 | $44.68 | 426,800 | — | — |
| 2007-09-10 | $27.15 | $44.24 | 607,500 | — | — |
| 2007-09-07 | $27.12 | $44.19 | 494,100 | — | — |
| 2007-09-06 | $27.93 | $45.51 | 786,800 | — | — |
| 2007-09-05 | $27.50 | $44.81 | 987,800 | — | — |
| 2007-09-04 | $27.48 | $44.78 | 908,300 | — | — |
| 2007-08-31 | $27.41 | $44.67 | 1,055,000 | — | — |
| 2007-08-30 | $27.72 | $45.17 | 510,100 | — | — |
| 2007-08-29 | $27.70 | $45.14 | 857,700 | — | — |
| 2007-08-28 | $27.06 | $44.10 | 597,300 | — | — |
| 2007-08-27 | $27.64 | $45.04 | 392,200 | — | — |
| 2007-08-24 | $27.89 | $45.45 | 523,900 | — | — |
| 2007-08-23 | $27.74 | $45.20 | 529,300 | — | — |
| 2007-08-22 | $27.74 | $45.20 | 472,700 | — | — |
| 2007-08-21 | $27.74 | $45.20 | 720,300 | — | — |
| 2007-08-20 | $28.02 | $45.66 | 691,600 | — | — |
| 2007-08-17 | $27.88 | $45.43 | 1,135,200 | — | — |
| 2007-08-16 | $26.80 | $43.67 | 1,412,500 | — | — |
| 2007-08-15 | $26.52 | $43.22 | 544,300 | — | — |
| 2007-08-14 | $27.53 | $44.86 | 917,600 | — | — |
| 2007-08-13 | $27.67 | $45.09 | 942,800 | — | — |
| 2007-08-10 | $27.44 | $44.72 | 1,551,000 | — | — |
| 2007-08-09 | $26.83 | $43.72 | 2,505,600 | — | — |
| 2007-08-08 | $27.04 | $44.06 | 2,080,300 | — | — |
| 2007-08-07 | $27.03 | $44.05 | 2,058,900 | — | — |
| 2007-08-06 | $27.96 | $45.56 | 1,383,500 | — | — |
| 2007-08-03 | $28.05 | $45.71 | 1,091,500 | — | — |
| 2007-08-02 | $28.54 | $46.51 | 1,160,100 | — | — |
| 2007-08-01 | $28.10 | $45.79 | 1,182,400 | — | — |
| 2007-07-31 | $27.83 | $45.35 | 1,240,900 | — | — |
| 2007-07-30 | $28.48 | $46.41 | 1,553,800 | — | — |
| 2007-07-27 | $27.95 | $45.55 | 2,968,000 | — | — |
| 2007-07-26 | $26.21 | $42.71 | 1,043,000 | — | — |
| 2007-07-25 | $27.13 | $44.21 | 1,005,400 | — | — |
| 2007-07-24 | $26.85 | $43.75 | 881,100 | — | — |
| 2007-07-23 | $27.01 | $44.01 | 857,600 | — | — |
| 2007-07-20 | $26.78 | $43.64 | 713,200 | — | — |
| 2007-07-19 | $26.99 | $43.98 | 580,500 | — | — |
| 2007-07-18 | $27.15 | $44.24 | 629,400 | — | — |
| 2007-07-17 | $27.28 | $44.34 | 473,300 | — | — |
| 2007-07-16 | $27.28 | $44.34 | 388,200 | — | — |
| 2007-07-13 | $27.36 | $44.47 | 558,100 | — | — |
| 2007-07-12 | $27.67 | $44.97 | 518,400 | — | — |
| 2007-07-11 | $27.20 | $44.21 | 510,000 | — | — |
| 2007-07-10 | $26.91 | $43.74 | 677,700 | — | — |
| 2007-07-09 | $27.02 | $43.92 | 328,900 | — | — |
| 2007-07-06 | $27.32 | $44.41 | 570,200 | — | — |
| 2007-07-05 | $26.98 | $43.85 | 779,600 | — | — |
| 2007-07-03 | $26.71 | $43.41 | 452,400 | — | — |
| 2007-07-02 | $26.46 | $43.01 | 1,129,200 | — | — |
| 2007-06-29 | $26.06 | $42.36 | 1,280,700 | — | — |
| 2007-06-28 | $25.85 | $42.02 | 805,600 | — | — |
| 2007-06-27 | $25.64 | $41.68 | 1,181,700 | — | — |
| 2007-06-26 | $25.79 | $41.92 | 817,700 | — | — |
| 2007-06-25 | $25.88 | $42.07 | 630,000 | — | — |
| 2007-06-22 | $26.14 | $42.49 | 752,100 | — | — |
| 2007-06-21 | $26.44 | $42.98 | 774,600 | — | — |
| 2007-06-20 | $26.39 | $42.89 | 429,800 | — | — |
| 2007-06-19 | $26.66 | $43.33 | 572,800 | — | — |
| 2007-06-18 | $26.66 | $43.33 | 466,000 | — | — |
| 2007-06-15 | $26.83 | $43.61 | 586,000 | — | — |
| 2007-06-14 | $26.68 | $43.37 | 265,600 | — | — |
| 2007-06-13 | $26.65 | $43.32 | 508,100 | — | — |
| 2007-06-12 | $26.36 | $42.85 | 515,500 | — | — |
| 2007-06-11 | $26.48 | $43.04 | 699,100 | — | — |
| 2007-06-08 | $26.64 | $43.30 | 609,400 | — | — |
| 2007-06-07 | $26.38 | $42.88 | 1,018,400 | — | — |
| 2007-06-06 | $26.46 | $43.01 | 801,500 | — | — |
| 2007-06-05 | $26.68 | $43.37 | 581,000 | — | — |
| 2007-06-04 | $26.91 | $43.74 | 1,486,500 | — | — |
| 2007-06-01 | $26.91 | $43.74 | 770,900 | — | — |
| 2007-05-31 | $26.51 | $43.09 | 928,500 | — | — |
| 2007-05-30 | $26.36 | $42.85 | 632,900 | — | — |
| 2007-05-29 | $26.10 | $42.42 | 427,700 | — | — |
| 2007-05-25 | $26.02 | $42.29 | 270,200 | — | — |
| 2007-05-24 | $26.00 | $42.26 | 795,400 | — | — |
| 2007-05-23 | $26.00 | $42.26 | 1,471,700 | — | — |
| 2007-05-22 | $25.65 | $41.69 | 466,400 | — | — |
| 2007-05-21 | $25.54 | $41.51 | 631,600 | — | — |
| 2007-05-18 | $25.55 | $41.53 | 499,900 | — | — |
| 2007-05-17 | $25.32 | $41.15 | 497,400 | — | — |
| 2007-05-16 | $25.63 | $41.66 | 558,900 | — | — |
| 2007-05-15 | $25.39 | $41.27 | 548,700 | — | — |
| 2007-05-14 | $25.13 | $40.85 | 434,300 | — | — |
| 2007-05-11 | $25.40 | $41.29 | 400,600 | — | — |
| 2007-05-10 | $25.10 | $40.80 | 886,200 | — | — |
| 2007-05-09 | $25.35 | $41.20 | 470,300 | — | — |
| 2007-05-08 | $25.19 | $40.94 | 259,400 | — | — |
| 2007-05-07 | $25.29 | $41.11 | 344,100 | — | — |
| 2007-05-04 | $25.16 | $40.89 | 472,600 | — | — |
| 2007-05-03 | $25.11 | $40.81 | 568,700 | — | — |
| 2007-05-02 | $25.02 | $40.67 | 1,590,300 | — | — |
| 2007-05-01 | $24.31 | $39.51 | 1,011,100 | — | — |
| 2007-04-30 | $24.20 | $39.33 | 1,164,500 | — | — |
| 2007-04-27 | $24.49 | $39.81 | 1,172,700 | — | — |
| 2007-04-26 | $24.97 | $40.59 | 546,600 | — | — |
| 2007-04-25 | $24.95 | $40.55 | 626,900 | — | — |
| 2007-04-24 | $24.79 | $40.29 | 692,100 | — | — |
| 2007-04-23 | $24.83 | $40.36 | 603,800 | — | — |
| 2007-04-20 | $24.93 | $40.52 | 1,037,200 | — | — |
| 2007-04-19 | $24.72 | $40.18 | 748,800 | — | — |
| 2007-04-18 | $24.95 | $40.55 | 578,900 | — | — |
| 2007-04-17 | $24.99 | $40.50 | 877,200 | — | — |
| 2007-04-16 | $25.08 | $40.65 | 869,100 | — | — |
| 2007-04-13 | $25.14 | $40.75 | 1,633,600 | — | — |
| 2007-04-12 | $24.66 | $39.97 | 1,087,300 | — | — |
| 2007-04-11 | $24.43 | $39.60 | 648,200 | — | — |
| 2007-04-10 | $24.60 | $39.87 | 1,437,000 | — | — |
| 2007-04-09 | $24.68 | $40.00 | 1,665,700 | — | — |
| 2007-04-05 | $24.67 | $39.99 | 1,286,900 | — | — |
| 2007-04-04 | $24.54 | $39.78 | 694,000 | — | — |
| 2007-04-03 | $24.44 | $39.61 | 807,600 | — | — |
| 2007-04-02 | $24.20 | $39.22 | 526,200 | — | — |
| 2007-03-30 | $24.22 | $39.26 | 566,200 | — | — |
| 2007-03-29 | $23.97 | $38.85 | 250,600 | — | — |
| 2007-03-28 | $24.00 | $38.90 | 335,700 | — | — |
| 2007-03-27 | $24.08 | $39.03 | 388,200 | — | — |
| 2007-03-26 | $24.16 | $39.16 | 394,400 | — | — |
| 2007-03-23 | $24.38 | $39.52 | 342,000 | — | — |
| 2007-03-22 | $24.16 | $39.16 | 662,700 | — | — |
| 2007-03-21 | $24.13 | $39.11 | 545,800 | — | — |
| 2007-03-20 | $23.56 | $38.19 | 279,000 | — | — |
| 2007-03-19 | $23.61 | $38.27 | 389,000 | — | — |
| 2007-03-16 | $23.25 | $37.68 | 455,500 | — | — |
| 2007-03-15 | $23.27 | $37.72 | 343,200 | — | — |
| 2007-03-14 | $23.20 | $37.60 | 420,300 | — | — |
| 2007-03-13 | $23.19 | $37.59 | 541,300 | — | — |
| 2007-03-12 | $23.37 | $37.88 | 586,600 | — | — |
| 2007-03-09 | $23.25 | $37.68 | 812,300 | — | — |
| 2007-03-08 | $23.22 | $37.64 | 1,824,900 | — | — |
| 2007-03-07 | $23.17 | $37.55 | 830,600 | — | — |
| 2007-03-06 | $23.17 | $37.55 | 1,092,100 | — | — |
| 2007-03-05 | $22.87 | $37.07 | 1,246,400 | — | — |
| 2007-03-02 | $23.26 | $37.70 | 476,700 | — | — |
| 2007-03-01 | $23.56 | $38.19 | 797,800 | — | — |
| 2007-02-28 | $23.74 | $38.48 | 873,400 | — | — |
| 2007-02-27 | $23.62 | $38.28 | 702,000 | — | — |
| 2007-02-26 | $24.43 | $39.60 | 402,900 | — | — |
| 2007-02-23 | $24.54 | $39.78 | 480,100 | — | — |
| 2007-02-22 | $24.56 | $39.81 | 844,500 | — | — |
| 2007-02-21 | $24.45 | $39.63 | 634,300 | — | — |
| 2007-02-20 | $24.54 | $39.78 | 749,400 | — | — |
| 2007-02-16 | $24.27 | $39.34 | 506,300 | — | — |
| 2007-02-15 | $24.34 | $39.45 | 434,800 | — | — |
| 2007-02-14 | $24.42 | $39.58 | 535,300 | — | — |
| 2007-02-13 | $24.25 | $39.31 | 458,000 | — | — |
| 2007-02-12 | $24.20 | $39.22 | 594,100 | — | — |
| 2007-02-09 | $24.16 | $39.16 | 540,500 | — | — |
| 2007-02-08 | $24.08 | $39.03 | 832,600 | — | — |
| 2007-02-07 | $23.99 | $38.88 | 1,102,600 | — | — |
| 2007-02-06 | $24.00 | $38.90 | 719,700 | — | — |
| 2007-02-05 | $23.99 | $38.88 | 628,500 | — | — |
| 2007-02-02 | $23.97 | $38.85 | 1,146,900 | — | — |
| 2007-02-01 | $24.01 | $38.92 | 486,900 | — | — |
| 2007-01-31 | $23.87 | $38.69 | 644,200 | — | — |
| 2007-01-30 | $23.48 | $38.06 | 583,300 | — | — |
| 2007-01-29 | $23.38 | $37.90 | 1,392,100 | — | — |
| 2007-01-26 | $23.10 | $37.44 | 1,791,200 | — | — |
| 2007-01-25 | $22.70 | $36.79 | 1,527,200 | — | — |
| 2007-01-24 | $22.67 | $36.74 | 704,300 | — | — |
| 2007-01-23 | $22.35 | $36.23 | 546,000 | — | — |
| 2007-01-22 | $22.15 | $35.90 | 537,000 | — | — |
| 2007-01-19 | $22.31 | $36.16 | 587,500 | — | — |
| 2007-01-18 | $22.30 | $36.14 | 817,100 | — | — |
| 2007-01-17 | $22.20 | $35.98 | 932,200 | — | — |
| 2007-01-16 | $22.66 | $36.61 | 1,153,900 | — | — |
| 2007-01-12 | $22.17 | $35.82 | 762,300 | — | — |
| 2007-01-11 | $21.85 | $35.31 | 720,900 | — | — |
| 2007-01-10 | $21.40 | $34.58 | 698,800 | — | — |
| 2007-01-09 | $21.43 | $34.63 | 628,700 | — | — |
| 2007-01-08 | $21.46 | $34.68 | 1,795,000 | — | — |
| 2007-01-05 | $21.56 | $34.84 | 1,294,500 | — | — |
| 2007-01-04 | $21.58 | $34.87 | 1,724,000 | — | — |
| 2007-01-03 | $21.89 | $35.37 | 1,534,600 | — | — |