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
- 1980-03-17 to 2026-09-03
- 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 | $25.99 | $25.99 | 100 | — | — |
| 2007-12-28 | $22.60 | $22.60 | 0 | — | — |
| 2007-12-27 | $22.60 | $22.60 | 300 | — | — |
| 2007-12-26 | $23.75 | $23.75 | 0 | — | — |
| 2007-12-24 | $23.75 | $23.75 | 0 | — | — |
| 2007-12-21 | $23.75 | $23.75 | 2,100 | — | — |
| 2007-12-20 | $24.50 | $24.50 | 200 | — | — |
| 2007-12-19 | $24.90 | $24.90 | 200 | — | — |
| 2007-12-18 | $24.90 | $24.90 | 100 | — | — |
| 2007-12-17 | $24.90 | $24.90 | 0 | — | — |
| 2007-12-14 | $24.90 | $24.90 | 0 | — | — |
| 2007-12-13 | $24.90 | $24.90 | 1,800 | — | — |
| 2007-12-12 | $25.25 | $25.25 | 700 | — | — |
| 2007-12-11 | $25.80 | $25.80 | 100 | — | — |
| 2007-12-10 | $25.37 | $25.37 | 2,100 | — | — |
| 2007-12-07 | $25.40 | $25.40 | 700 | — | — |
| 2007-12-06 | $25.65 | $25.65 | 100 | — | — |
| 2007-12-05 | $26.00 | $26.00 | 0 | — | — |
| 2007-12-04 | $26.00 | $26.00 | 100 | — | — |
| 2007-12-03 | $25.80 | $25.80 | 0 | — | — |
| 2007-11-30 | $25.80 | $25.80 | 200 | — | — |
| 2007-11-29 | $26.00 | $26.00 | 1,100 | — | — |
| 2007-11-28 | $25.87 | $25.87 | 0 | — | — |
| 2007-11-27 | $25.87 | $25.87 | 800 | — | — |
| 2007-11-26 | $25.72 | $25.72 | 100 | — | — |
| 2007-11-23 | $25.75 | $25.75 | 0 | — | — |
| 2007-11-21 | $25.75 | $25.75 | 0 | — | — |
| 2007-11-20 | $25.75 | $25.75 | 0 | — | — |
| 2007-11-19 | $25.75 | $25.75 | 400 | — | — |
| 2007-11-16 | $26.00 | $26.00 | 0 | — | — |
| 2007-11-15 | $26.00 | $26.00 | 0 | — | — |
| 2007-11-14 | $26.00 | $26.00 | 300 | — | — |
| 2007-11-13 | $26.25 | $26.25 | 0 | — | — |
| 2007-11-12 | $26.25 | $26.25 | 0 | — | — |
| 2007-11-09 | $26.25 | $26.25 | 0 | — | — |
| 2007-11-08 | $26.25 | $26.25 | 1,900 | — | — |
| 2007-11-07 | $26.36 | $26.36 | 300 | — | — |
| 2007-11-06 | $26.00 | $26.00 | 600 | — | — |
| 2007-11-05 | $26.96 | $26.96 | 0 | — | — |
| 2007-11-02 | $26.96 | $26.96 | 0 | — | — |
| 2007-11-01 | $26.96 | $26.96 | 0 | — | — |
| 2007-10-31 | $26.96 | $26.96 | 0 | — | — |
| 2007-10-30 | $26.96 | $26.96 | 1,900 | — | — |
| 2007-10-29 | $26.71 | $26.71 | 2,500 | — | — |
| 2007-10-26 | $26.72 | $26.72 | 2,300 | — | — |
| 2007-10-25 | $26.74 | $26.74 | 0 | — | — |
| 2007-10-24 | $26.74 | $26.74 | 0 | — | — |
| 2007-10-23 | $26.74 | $26.74 | 0 | — | — |
| 2007-10-22 | $26.74 | $26.74 | 11,100 | — | — |
| 2007-10-19 | $27.79 | $27.79 | 0 | — | — |
| 2007-10-18 | $27.79 | $27.79 | 1,500 | — | — |
| 2007-10-17 | $27.79 | $27.79 | 1,200 | — | — |
| 2007-10-16 | $28.13 | $28.13 | 700 | — | — |
| 2007-10-15 | $27.57 | $27.57 | 700 | — | — |
| 2007-10-12 | $27.21 | $27.21 | 1,700 | — | — |
| 2007-10-11 | $28.10 | $28.10 | 500 | — | — |
| 2007-10-10 | $27.80 | $27.80 | 0 | — | — |
| 2007-10-09 | $27.80 | $27.80 | 2,200 | — | — |
| 2007-10-08 | $27.81 | $27.81 | 1,600 | — | — |
| 2007-10-05 | $27.75 | $27.75 | 0 | — | — |
| 2007-10-04 | $27.75 | $27.75 | 0 | — | — |
| 2007-10-03 | $27.75 | $27.75 | 0 | — | — |
| 2007-10-02 | $27.75 | $27.75 | 0 | — | — |
| 2007-10-01 | $27.75 | $27.75 | 0 | — | — |
| 2007-09-28 | $27.75 | $27.75 | 0 | — | — |
| 2007-09-27 | $27.75 | $27.75 | 2,900 | — | — |
| 2007-09-26 | $27.85 | $27.85 | 200 | — | — |
| 2007-09-25 | $27.00 | $27.00 | 0 | — | — |
| 2007-09-24 | $27.00 | $27.00 | 0 | — | — |
| 2007-09-21 | $27.00 | $27.00 | 0 | — | — |
| 2007-09-20 | $27.00 | $27.00 | 100 | — | — |
| 2007-09-19 | $26.80 | $26.80 | 0 | — | — |
| 2007-09-18 | $26.80 | $26.80 | 700 | — | — |
| 2007-09-17 | $26.35 | $26.35 | 1,000 | — | — |
| 2007-09-14 | $26.50 | $26.50 | 5,400 | — | — |
| 2007-09-13 | $27.43 | $27.43 | 0 | — | — |
| 2007-09-12 | $27.43 | $27.43 | 1,500 | — | — |
| 2007-09-11 | $26.52 | $26.52 | 600 | — | — |
| 2007-09-10 | $27.26 | $27.26 | 300 | — | — |
| 2007-09-07 | $28.00 | $28.00 | 0 | — | — |
| 2007-09-06 | $28.00 | $28.00 | 0 | — | — |
| 2007-09-05 | $28.00 | $28.00 | 800 | — | — |
| 2007-09-04 | $27.52 | $27.52 | 0 | — | — |
| 2007-08-31 | $27.52 | $27.52 | 0 | — | — |
| 2007-08-30 | $27.52 | $27.52 | 0 | — | — |
| 2007-08-29 | $27.52 | $27.52 | 0 | — | — |
| 2007-08-28 | $27.52 | $27.52 | 100 | — | — |
| 2007-08-27 | $26.55 | $26.55 | 0 | — | — |
| 2007-08-24 | $26.55 | $26.55 | 600 | — | — |
| 2007-08-23 | $27.95 | $27.95 | 0 | — | — |
| 2007-08-22 | $27.95 | $27.95 | 0 | — | — |
| 2007-08-21 | $27.95 | $27.95 | 500 | — | — |
| 2007-08-20 | $26.50 | $26.50 | 1,100 | — | — |
| 2007-08-17 | $26.10 | $26.10 | 0 | — | — |
| 2007-08-16 | $26.10 | $26.10 | 200 | — | — |
| 2007-08-15 | $27.00 | $27.00 | 0 | — | — |
| 2007-08-14 | $27.00 | $27.00 | 300 | — | — |
| 2007-08-13 | $26.67 | $26.67 | 0 | — | — |
| 2007-08-10 | $26.67 | $26.67 | 200 | — | — |
| 2007-08-09 | $26.50 | $26.50 | 1,100 | — | — |
| 2007-08-08 | $26.25 | $26.25 | 1,100 | — | — |
| 2007-08-07 | $26.67 | $26.67 | 0 | — | — |
| 2007-08-06 | $26.67 | $26.67 | 1,100 | — | — |
| 2007-08-03 | $27.78 | $27.78 | 0 | — | — |
| 2007-08-02 | $27.78 | $27.78 | 100 | — | — |
| 2007-08-01 | $28.85 | $28.85 | 1,100 | — | — |
| 2007-07-31 | $28.00 | $28.00 | 1,200 | — | — |
| 2007-07-30 | $27.00 | $27.00 | 500 | — | — |
| 2007-07-27 | $26.51 | $26.51 | 0 | — | — |
| 2007-07-26 | $26.51 | $26.51 | 100 | — | — |
| 2007-07-25 | $26.53 | $26.53 | 0 | — | — |
| 2007-07-24 | $26.53 | $26.53 | 0 | — | — |
| 2007-07-23 | $26.53 | $26.53 | 1,100 | — | — |
| 2007-07-20 | $27.04 | $27.04 | 300 | — | — |
| 2007-07-19 | $26.25 | $26.25 | 100 | — | — |
| 2007-07-18 | $27.62 | $27.62 | 0 | — | — |
| 2007-07-17 | $27.62 | $27.62 | 100 | — | — |
| 2007-07-16 | $27.36 | $27.36 | 500 | — | — |
| 2007-07-13 | $25.96 | $25.96 | 700 | — | — |
| 2007-07-12 | $27.10 | $27.10 | 500 | — | — |
| 2007-07-11 | $27.39 | $27.39 | 100 | — | — |
| 2007-07-10 | $26.59 | $26.59 | 0 | — | — |
| 2007-07-09 | $26.59 | $26.59 | 700 | — | — |
| 2007-07-06 | $25.79 | $25.79 | 300 | — | — |
| 2007-07-05 | $26.70 | $26.70 | 0 | — | — |
| 2007-07-03 | $26.70 | $26.70 | 100 | — | — |
| 2007-07-02 | $27.39 | $27.39 | 0 | — | — |
| 2007-06-29 | $27.39 | $27.39 | 0 | — | — |
| 2007-06-28 | $27.39 | $27.39 | 0 | — | — |
| 2007-06-27 | $27.39 | $27.39 | 0 | — | — |
| 2007-06-26 | $27.39 | $27.39 | 0 | — | — |
| 2007-06-25 | $27.39 | $27.39 | 0 | — | — |
| 2007-06-22 | $27.39 | $27.39 | 0 | — | — |
| 2007-06-21 | $27.39 | $27.39 | 0 | — | — |
| 2007-06-20 | $27.39 | $27.39 | 0 | — | — |
| 2007-06-19 | $27.39 | $27.39 | 0 | — | — |
| 2007-06-18 | $27.39 | $27.39 | 0 | — | — |
| 2007-06-15 | $27.39 | $27.39 | 800 | — | — |
| 2007-06-14 | $27.07 | $27.07 | 2,900 | — | — |
| 2007-06-13 | $26.98 | $26.98 | 0 | — | — |
| 2007-06-12 | $26.98 | $26.98 | 400 | — | — |
| 2007-06-11 | $26.97 | $26.97 | 3,500 | — | — |
| 2007-06-08 | $27.31 | $27.31 | 5,300 | — | — |
| 2007-06-07 | $29.25 | $29.25 | 400 | — | — |
| 2007-06-06 | $29.84 | $29.84 | 100 | — | — |
| 2007-06-05 | $29.45 | $29.45 | 6,200 | — | — |
| 2007-06-04 | $28.91 | $28.91 | 2,400 | — | — |
| 2007-06-01 | $29.33 | $29.33 | 400 | — | — |
| 2007-05-31 | $29.53 | $29.53 | 2,000 | — | — |
| 2007-05-30 | $29.03 | $29.03 | 500 | — | — |
| 2007-05-29 | $29.10 | $29.10 | 100 | — | — |
| 2007-05-25 | $29.10 | $29.10 | 1,300 | — | — |
| 2007-05-24 | $29.00 | $29.00 | 1,300 | — | — |
| 2007-05-23 | $29.06 | $29.06 | 100 | — | — |
| 2007-05-22 | $29.54 | $29.54 | 1,200 | — | — |
| 2007-05-21 | $29.46 | $29.46 | 700 | — | — |
| 2007-05-18 | $30.06 | $30.06 | 1,600 | — | — |
| 2007-05-17 | $30.50 | $30.50 | 200 | — | — |
| 2007-05-16 | $30.00 | $30.00 | 100 | — | — |
| 2007-05-15 | $29.80 | $29.80 | 800 | — | — |
| 2007-05-14 | $29.68 | $29.68 | 3,100 | — | — |
| 2007-05-11 | $29.80 | $29.80 | 400 | — | — |
| 2007-05-10 | $29.75 | $29.75 | 0 | — | — |
| 2007-05-09 | $29.75 | $29.75 | 1,700 | — | — |
| 2007-05-08 | $30.96 | $30.96 | 0 | — | — |
| 2007-05-07 | $30.96 | $30.96 | 3,000 | — | — |
| 2007-05-04 | $30.50 | $30.50 | 300 | — | — |
| 2007-05-03 | $30.50 | $30.50 | 1,800 | — | — |
| 2007-05-02 | $29.50 | $29.50 | 600 | — | — |
| 2007-05-01 | $28.59 | $28.59 | 0 | — | — |
| 2007-04-30 | $28.59 | $28.59 | 0 | — | — |
| 2007-04-27 | $28.59 | $28.59 | 0 | — | — |
| 2007-04-26 | $28.59 | $28.59 | 200 | — | — |
| 2007-04-25 | $27.90 | $27.90 | 800 | — | — |
| 2007-04-24 | $28.53 | $28.53 | 600 | — | — |
| 2007-04-23 | $29.40 | $29.40 | 0 | — | — |
| 2007-04-20 | $29.40 | $29.40 | 1,300 | — | — |
| 2007-04-19 | $30.00 | $30.00 | 200 | — | — |
| 2007-04-18 | $29.50 | $29.50 | 100 | — | — |
| 2007-04-17 | $30.00 | $30.00 | 0 | — | — |
| 2007-04-16 | $30.00 | $30.00 | 700 | — | — |
| 2007-04-13 | $29.60 | $29.60 | 0 | — | — |
| 2007-04-12 | $29.60 | $29.60 | 0 | — | — |
| 2007-04-11 | $29.60 | $29.60 | 500 | — | — |
| 2007-04-10 | $27.35 | $27.35 | 200 | — | — |
| 2007-04-09 | $28.28 | $28.28 | 0 | — | — |
| 2007-04-05 | $28.28 | $28.28 | 200 | — | — |
| 2007-04-04 | $28.17 | $28.17 | 0 | — | — |
| 2007-04-03 | $28.17 | $28.17 | 0 | — | — |
| 2007-04-02 | $28.17 | $28.17 | 0 | — | — |
| 2007-03-30 | $28.17 | $28.17 | 200 | — | — |
| 2007-03-29 | $26.40 | $26.40 | 400 | — | — |
| 2007-03-28 | $24.00 | $24.00 | 500 | — | — |
| 2007-03-27 | $27.60 | $27.60 | 0 | — | — |
| 2007-03-26 | $27.60 | $27.60 | 0 | — | — |
| 2007-03-23 | $27.60 | $27.60 | 0 | — | — |
| 2007-03-22 | $27.60 | $27.60 | 200 | — | — |
| 2007-03-21 | $27.66 | $27.66 | 200 | — | — |
| 2007-03-20 | $28.85 | $28.85 | 0 | — | — |
| 2007-03-19 | $28.85 | $28.85 | 300 | — | — |
| 2007-03-16 | $28.70 | $28.70 | 100 | — | — |
| 2007-03-15 | $28.00 | $28.00 | 100 | — | — |
| 2007-03-14 | $28.00 | $28.00 | 100 | — | — |
| 2007-03-13 | $28.26 | $28.26 | 200 | — | — |
| 2007-03-12 | $29.11 | $29.11 | 200 | — | — |
| 2007-03-09 | $28.01 | $28.01 | 0 | — | — |
| 2007-03-08 | $28.01 | $28.01 | 300 | — | — |
| 2007-03-07 | $28.40 | $28.40 | 100 | — | — |
| 2007-03-06 | $28.24 | $28.24 | 0 | — | — |
| 2007-03-05 | $28.24 | $28.24 | 0 | — | — |
| 2007-03-02 | $28.24 | $28.24 | 0 | — | — |
| 2007-03-01 | $28.24 | $28.24 | 200 | — | — |
| 2007-02-28 | $29.01 | $29.01 | 0 | — | — |
| 2007-02-27 | $29.01 | $29.01 | 0 | — | — |
| 2007-02-26 | $29.01 | $29.01 | 100 | — | — |
| 2007-02-23 | $28.11 | $28.11 | 1,100 | — | — |
| 2007-02-22 | $28.01 | $28.01 | 0 | — | — |
| 2007-02-21 | $28.01 | $28.01 | 0 | — | — |
| 2007-02-20 | $28.01 | $28.01 | 800 | — | — |
| 2007-02-16 | $27.61 | $27.61 | 0 | — | — |
| 2007-02-15 | $27.61 | $27.61 | 500 | — | — |
| 2007-02-14 | $27.71 | $27.71 | 700 | — | — |
| 2007-02-13 | $27.95 | $27.95 | 1,100 | — | — |
| 2007-02-12 | $27.35 | $27.35 | 0 | — | — |
| 2007-02-09 | $27.35 | $27.35 | 500 | — | — |
| 2007-02-08 | $26.75 | $26.75 | 1,700 | — | — |
| 2007-02-07 | $25.50 | $25.50 | 100 | — | — |
| 2007-02-06 | $24.51 | $24.51 | 0 | — | — |
| 2007-02-05 | $24.51 | $24.51 | 0 | — | — |
| 2007-02-02 | $24.51 | $24.51 | 0 | — | — |
| 2007-02-01 | $24.51 | $24.51 | 200 | — | — |
| 2007-01-31 | $24.90 | $24.90 | 0 | — | — |
| 2007-01-30 | $24.90 | $24.90 | 0 | — | — |
| 2007-01-29 | $24.90 | $24.90 | 100 | — | — |
| 2007-01-26 | $25.34 | $25.34 | 1,300 | — | — |
| 2007-01-25 | $26.00 | $26.00 | 900 | — | — |
| 2007-01-24 | $26.16 | $26.16 | 0 | — | — |
| 2007-01-23 | $26.16 | $26.16 | 0 | — | — |
| 2007-01-22 | $26.16 | $26.16 | 0 | — | — |
| 2007-01-19 | $26.16 | $26.16 | 1,800 | — | — |
| 2007-01-18 | $26.00 | $26.00 | 0 | — | — |
| 2007-01-17 | $26.00 | $26.00 | 400 | — | — |
| 2007-01-16 | $25.36 | $25.36 | 0 | — | — |
| 2007-01-12 | $25.36 | $25.36 | 200 | — | — |
| 2007-01-11 | $24.55 | $24.55 | 0 | — | — |
| 2007-01-10 | $24.55 | $24.55 | 0 | — | — |
| 2007-01-09 | $24.55 | $24.55 | 0 | — | — |
| 2007-01-08 | $24.55 | $24.55 | 0 | — | — |
| 2007-01-05 | $24.55 | $24.55 | 500 | — | — |
| 2007-01-04 | $24.30 | $24.30 | 0 | — | — |
| 2007-01-03 | $24.30 | $24.30 | 200 | — | — |