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 2026-09-04
- 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 | $22.99 | $46.07 | 323,300 | — | — |
| 2007-12-28 | $22.96 | $46.01 | 240,600 | — | — |
| 2007-12-27 | $22.99 | $46.07 | 284,800 | — | — |
| 2007-12-26 | $23.46 | $47.01 | 253,400 | — | — |
| 2007-12-24 | $23.74 | $47.57 | 101,100 | — | — |
| 2007-12-21 | $23.02 | $46.13 | 717,000 | — | — |
| 2007-12-20 | $22.02 | $44.12 | 263,200 | — | — |
| 2007-12-19 | $22.00 | $44.08 | 295,500 | — | — |
| 2007-12-18 | $22.43 | $44.94 | 357,700 | — | — |
| 2007-12-17 | $21.95 | $43.98 | 226,800 | — | — |
| 2007-12-14 | $22.33 | $44.74 | 285,000 | — | — |
| 2007-12-13 | $23.28 | $46.65 | 479,900 | — | — |
| 2007-12-12 | $23.19 | $46.47 | 397,500 | — | — |
| 2007-12-11 | $23.54 | $47.17 | 394,100 | — | — |
| 2007-12-10 | $24.99 | $50.07 | 249,000 | — | — |
| 2007-12-07 | $24.94 | $49.97 | 247,000 | — | — |
| 2007-12-06 | $25.18 | $50.45 | 407,300 | — | — |
| 2007-12-05 | $24.62 | $49.33 | 341,400 | — | — |
| 2007-12-04 | $23.66 | $47.41 | 262,500 | — | — |
| 2007-12-03 | $23.89 | $47.87 | 314,100 | — | — |
| 2007-11-30 | $23.59 | $47.27 | 388,200 | — | — |
| 2007-11-29 | $23.36 | $46.81 | 255,700 | — | — |
| 2007-11-28 | $22.93 | $45.95 | 252,800 | — | — |
| 2007-11-27 | $22.16 | $44.40 | 258,600 | — | — |
| 2007-11-26 | $21.40 | $42.88 | 244,800 | — | — |
| 2007-11-23 | $22.71 | $45.51 | 66,900 | — | — |
| 2007-11-21 | $21.89 | $43.86 | 211,100 | — | — |
| 2007-11-20 | $22.44 | $44.96 | 245,200 | — | — |
| 2007-11-19 | $22.23 | $44.54 | 226,300 | — | — |
| 2007-11-16 | $22.94 | $45.97 | 246,500 | — | — |
| 2007-11-15 | $23.45 | $46.99 | 234,100 | — | — |
| 2007-11-14 | $23.29 | $46.67 | 214,000 | — | — |
| 2007-11-13 | $23.77 | $47.63 | 292,800 | — | — |
| 2007-11-12 | $23.41 | $46.65 | 235,300 | — | — |
| 2007-11-09 | $23.66 | $47.15 | 431,300 | — | — |
| 2007-11-08 | $23.31 | $46.45 | 404,500 | — | — |
| 2007-11-07 | $22.55 | $44.93 | 371,900 | — | — |
| 2007-11-06 | $23.24 | $46.31 | 375,200 | — | — |
| 2007-11-05 | $22.45 | $44.73 | 395,700 | — | — |
| 2007-11-02 | $22.71 | $45.25 | 366,700 | — | — |
| 2007-11-01 | $22.74 | $45.31 | 445,100 | — | — |
| 2007-10-31 | $24.31 | $48.44 | 326,300 | — | — |
| 2007-10-30 | $24.53 | $48.88 | 326,800 | — | — |
| 2007-10-29 | $24.26 | $48.34 | 340,400 | — | — |
| 2007-10-26 | $24.21 | $48.24 | 609,100 | — | — |
| 2007-10-25 | $21.43 | $42.70 | 376,600 | — | — |
| 2007-10-24 | $22.25 | $44.34 | 525,600 | — | — |
| 2007-10-23 | $22.21 | $44.26 | 475,900 | — | — |
| 2007-10-22 | $22.17 | $44.18 | 493,100 | — | — |
| 2007-10-19 | $21.20 | $42.24 | 457,200 | — | — |
| 2007-10-18 | $21.38 | $42.60 | 541,600 | — | — |
| 2007-10-17 | $21.23 | $42.30 | 383,200 | — | — |
| 2007-10-16 | $21.21 | $42.26 | 319,500 | — | — |
| 2007-10-15 | $21.56 | $42.96 | 291,000 | — | — |
| 2007-10-12 | $22.32 | $44.48 | 142,900 | — | — |
| 2007-10-11 | $22.24 | $44.32 | 293,800 | — | — |
| 2007-10-10 | $22.64 | $45.11 | 174,800 | — | — |
| 2007-10-09 | $22.89 | $45.61 | 182,200 | — | — |
| 2007-10-08 | $23.00 | $45.83 | 229,100 | — | — |
| 2007-10-05 | $23.14 | $46.11 | 180,600 | — | — |
| 2007-10-04 | $22.60 | $45.03 | 83,300 | — | — |
| 2007-10-03 | $22.27 | $44.38 | 206,500 | — | — |
| 2007-10-02 | $22.55 | $44.93 | 231,100 | — | — |
| 2007-10-01 | $21.97 | $43.78 | 311,900 | — | — |
| 2007-09-28 | $21.28 | $42.40 | 248,500 | — | — |
| 2007-09-27 | $21.44 | $42.72 | 250,800 | — | — |
| 2007-09-26 | $21.37 | $42.58 | 126,400 | — | — |
| 2007-09-25 | $21.16 | $42.16 | 208,500 | — | — |
| 2007-09-24 | $21.12 | $42.08 | 221,200 | — | — |
| 2007-09-21 | $21.33 | $42.50 | 486,000 | — | — |
| 2007-09-20 | $21.41 | $42.66 | 273,300 | — | — |
| 2007-09-19 | $22.00 | $43.84 | 328,000 | — | — |
| 2007-09-18 | $21.35 | $42.54 | 262,700 | — | — |
| 2007-09-17 | $20.07 | $39.99 | 437,900 | — | — |
| 2007-09-14 | $20.36 | $40.57 | 159,600 | — | — |
| 2007-09-13 | $20.17 | $40.19 | 133,200 | — | — |
| 2007-09-12 | $20.16 | $40.17 | 143,000 | — | — |
| 2007-09-11 | $20.40 | $40.65 | 140,500 | — | — |
| 2007-09-10 | $20.14 | $40.13 | 284,300 | — | — |
| 2007-09-07 | $20.28 | $40.41 | 241,900 | — | — |
| 2007-09-06 | $20.72 | $41.29 | 275,500 | — | — |
| 2007-09-05 | $20.66 | $41.17 | 494,500 | — | — |
| 2007-09-04 | $21.04 | $41.92 | 193,700 | — | — |
| 2007-08-31 | $21.10 | $42.04 | 205,200 | — | — |
| 2007-08-30 | $20.94 | $41.73 | 153,800 | — | — |
| 2007-08-29 | $21.18 | $42.20 | 173,900 | — | — |
| 2007-08-28 | $20.61 | $41.07 | 347,700 | — | — |
| 2007-08-27 | $21.20 | $42.24 | 198,100 | — | — |
| 2007-08-24 | $21.34 | $42.52 | 148,900 | — | — |
| 2007-08-23 | $20.78 | $41.41 | 183,600 | — | — |
| 2007-08-22 | $21.28 | $42.40 | 316,700 | — | — |
| 2007-08-21 | $21.13 | $42.10 | 176,500 | — | — |
| 2007-08-20 | $21.50 | $42.84 | 192,200 | — | — |
| 2007-08-17 | $21.90 | $43.64 | 637,400 | — | — |
| 2007-08-16 | $20.64 | $41.13 | 512,000 | — | — |
| 2007-08-15 | $19.95 | $39.75 | 496,700 | — | — |
| 2007-08-14 | $20.44 | $40.73 | 208,900 | — | — |
| 2007-08-13 | $21.71 | $43.26 | 557,200 | — | — |
| 2007-08-10 | $21.93 | $43.46 | 612,700 | — | — |
| 2007-08-09 | $19.62 | $38.88 | 709,400 | — | — |
| 2007-08-08 | $20.97 | $41.56 | 663,700 | — | — |
| 2007-08-07 | $20.31 | $40.25 | 462,000 | — | — |
| 2007-08-06 | $20.40 | $40.43 | 524,500 | — | — |
| 2007-08-03 | $19.45 | $38.54 | 409,500 | — | — |
| 2007-08-02 | $20.90 | $41.42 | 342,200 | — | — |
| 2007-08-01 | $20.89 | $41.40 | 625,100 | — | — |
| 2007-07-31 | $20.52 | $40.66 | 474,400 | — | — |
| 2007-07-30 | $20.58 | $40.78 | 491,200 | — | — |
| 2007-07-27 | $20.23 | $40.09 | 633,500 | — | — |
| 2007-07-26 | $21.41 | $42.43 | 536,500 | — | — |
| 2007-07-25 | $21.91 | $43.42 | 690,300 | — | — |
| 2007-07-24 | $21.70 | $43.00 | 318,600 | — | — |
| 2007-07-23 | $22.34 | $44.27 | 231,700 | — | — |
| 2007-07-20 | $22.51 | $44.61 | 473,200 | — | — |
| 2007-07-19 | $22.85 | $45.28 | 391,100 | — | — |
| 2007-07-18 | $22.29 | $44.17 | 394,600 | — | — |
| 2007-07-17 | $22.80 | $45.18 | 236,200 | — | — |
| 2007-07-16 | $22.74 | $45.06 | 460,400 | — | — |
| 2007-07-13 | $23.67 | $46.91 | 547,200 | — | — |
| 2007-07-12 | $23.68 | $46.93 | 263,200 | — | — |
| 2007-07-11 | $23.15 | $45.88 | 340,300 | — | — |
| 2007-07-10 | $23.39 | $46.35 | 451,700 | — | — |
| 2007-07-09 | $23.95 | $47.46 | 518,200 | — | — |
| 2007-07-06 | $24.53 | $48.61 | 669,600 | — | — |
| 2007-07-05 | $26.85 | $53.21 | 125,700 | — | — |
| 2007-07-03 | $27.10 | $53.70 | 122,100 | — | — |
| 2007-07-02 | $27.19 | $53.88 | 213,100 | — | — |
| 2007-06-29 | $26.88 | $53.27 | 385,000 | — | — |
| 2007-06-28 | $26.60 | $52.71 | 179,400 | — | — |
| 2007-06-27 | $26.38 | $52.28 | 190,600 | — | — |
| 2007-06-26 | $25.97 | $51.47 | 248,900 | — | — |
| 2007-06-25 | $25.95 | $51.43 | 217,700 | — | — |
| 2007-06-22 | $26.09 | $51.70 | 639,200 | — | — |
| 2007-06-21 | $26.36 | $52.24 | 198,300 | — | — |
| 2007-06-20 | $26.25 | $52.02 | 148,300 | — | — |
| 2007-06-19 | $26.74 | $52.99 | 339,500 | — | — |
| 2007-06-18 | $26.33 | $52.18 | 164,200 | — | — |
| 2007-06-15 | $26.59 | $52.69 | 412,700 | — | — |
| 2007-06-14 | $26.31 | $52.14 | 154,500 | — | — |
| 2007-06-13 | $26.35 | $52.22 | 181,400 | — | — |
| 2007-06-12 | $26.09 | $51.70 | 197,600 | — | — |
| 2007-06-11 | $26.68 | $52.87 | 298,800 | — | — |
| 2007-06-08 | $26.55 | $52.61 | 197,200 | — | — |
| 2007-06-07 | $26.48 | $52.48 | 182,800 | — | — |
| 2007-06-06 | $26.90 | $53.31 | 182,600 | — | — |
| 2007-06-05 | $27.09 | $53.68 | 241,100 | — | — |
| 2007-06-04 | $27.46 | $54.42 | 184,100 | — | — |
| 2007-06-01 | $27.33 | $54.16 | 331,500 | — | — |
| 2007-05-31 | $27.37 | $54.24 | 586,500 | — | — |
| 2007-05-30 | $27.39 | $54.28 | 302,000 | — | — |
| 2007-05-29 | $27.22 | $53.94 | 211,000 | — | — |
| 2007-05-25 | $27.04 | $53.59 | 250,100 | — | — |
| 2007-05-24 | $26.78 | $53.07 | 277,600 | — | — |
| 2007-05-23 | $27.21 | $53.92 | 340,500 | — | — |
| 2007-05-22 | $26.70 | $52.91 | 178,700 | — | — |
| 2007-05-21 | $26.32 | $52.16 | 196,400 | — | — |
| 2007-05-18 | $26.00 | $51.52 | 285,900 | — | — |
| 2007-05-17 | $25.98 | $51.49 | 190,200 | — | — |
| 2007-05-16 | $26.34 | $52.20 | 269,600 | — | — |
| 2007-05-15 | $26.01 | $51.54 | 220,100 | — | — |
| 2007-05-14 | $26.21 | $51.94 | 296,800 | — | — |
| 2007-05-11 | $26.68 | $52.87 | 304,400 | — | — |
| 2007-05-10 | $26.34 | $51.96 | 301,500 | — | — |
| 2007-05-09 | $26.64 | $52.55 | 188,900 | — | — |
| 2007-05-08 | $26.71 | $52.69 | 429,600 | — | — |
| 2007-05-07 | $26.81 | $52.89 | 407,900 | — | — |
| 2007-05-04 | $26.45 | $52.18 | 161,900 | — | — |
| 2007-05-03 | $26.33 | $51.94 | 311,600 | — | — |
| 2007-05-02 | $26.35 | $51.98 | 440,900 | — | — |
| 2007-05-01 | $26.08 | $51.45 | 363,000 | — | — |
| 2007-04-30 | $26.08 | $51.45 | 484,100 | — | — |
| 2007-04-27 | $26.46 | $52.20 | 377,000 | — | — |
| 2007-04-26 | $26.78 | $52.83 | 471,500 | — | — |
| 2007-04-25 | $26.76 | $52.79 | 366,000 | — | — |
| 2007-04-24 | $26.50 | $52.28 | 378,400 | — | — |
| 2007-04-23 | $26.53 | $52.34 | 268,100 | — | — |
| 2007-04-20 | $26.69 | $52.65 | 445,100 | — | — |
| 2007-04-19 | $25.94 | $51.17 | 333,400 | — | — |
| 2007-04-18 | $26.13 | $51.55 | 305,100 | — | — |
| 2007-04-17 | $26.02 | $51.33 | 396,700 | — | — |
| 2007-04-16 | $26.37 | $52.02 | 326,600 | — | — |
| 2007-04-13 | $26.04 | $51.37 | 584,000 | — | — |
| 2007-04-12 | $25.80 | $50.90 | 285,800 | — | — |
| 2007-04-11 | $25.61 | $50.52 | 413,200 | — | — |
| 2007-04-10 | $25.74 | $50.78 | 289,500 | — | — |
| 2007-04-09 | $25.73 | $50.76 | 260,900 | — | — |
| 2007-04-05 | $25.72 | $50.74 | 273,500 | — | — |
| 2007-04-04 | $25.77 | $50.84 | 257,800 | — | — |
| 2007-04-03 | $25.75 | $50.80 | 422,900 | — | — |
| 2007-04-02 | $25.51 | $50.32 | 369,400 | — | — |
| 2007-03-30 | $25.46 | $50.22 | 458,100 | — | — |
| 2007-03-29 | $25.25 | $49.81 | 333,900 | — | — |
| 2007-03-28 | $24.85 | $49.02 | 296,400 | — | — |
| 2007-03-27 | $24.91 | $49.14 | 1,229,800 | — | — |
| 2007-03-26 | $25.11 | $49.53 | 393,800 | — | — |
| 2007-03-23 | $24.81 | $48.94 | 405,300 | — | — |
| 2007-03-22 | $24.67 | $48.67 | 269,700 | — | — |
| 2007-03-21 | $24.61 | $48.55 | 296,700 | — | — |
| 2007-03-20 | $24.02 | $47.38 | 232,900 | — | — |
| 2007-03-19 | $23.69 | $46.73 | 246,300 | — | — |
| 2007-03-16 | $23.53 | $46.42 | 584,200 | — | — |
| 2007-03-15 | $23.68 | $46.71 | 430,900 | — | — |
| 2007-03-14 | $23.85 | $47.05 | 272,100 | — | — |
| 2007-03-13 | $23.85 | $47.05 | 473,000 | — | — |
| 2007-03-12 | $24.59 | $48.51 | 241,400 | — | — |
| 2007-03-09 | $24.57 | $48.47 | 254,700 | — | — |
| 2007-03-08 | $24.40 | $48.13 | 312,000 | — | — |
| 2007-03-07 | $24.12 | $47.58 | 422,500 | — | — |
| 2007-03-06 | $24.25 | $47.84 | 353,300 | — | — |
| 2007-03-05 | $23.87 | $47.09 | 455,000 | — | — |
| 2007-03-02 | $24.39 | $48.11 | 363,600 | — | — |
| 2007-03-01 | $24.54 | $48.41 | 473,100 | — | — |
| 2007-02-28 | $24.44 | $48.21 | 472,700 | — | — |
| 2007-02-27 | $24.21 | $47.76 | 602,200 | — | — |
| 2007-02-26 | $24.99 | $49.30 | 310,000 | — | — |
| 2007-02-23 | $24.89 | $49.10 | 371,400 | — | — |
| 2007-02-22 | $25.00 | $49.32 | 422,100 | — | — |
| 2007-02-21 | $25.07 | $49.46 | 509,600 | — | — |
| 2007-02-20 | $25.01 | $49.34 | 805,800 | — | — |
| 2007-02-16 | $25.05 | $49.41 | 921,800 | — | — |
| 2007-02-15 | $25.31 | $49.93 | 422,400 | — | — |
| 2007-02-14 | $25.26 | $49.84 | 282,800 | — | — |
| 2007-02-13 | $25.42 | $50.16 | 384,800 | — | — |
| 2007-02-12 | $25.28 | $49.86 | 680,600 | — | — |
| 2007-02-09 | $25.58 | $50.47 | 424,200 | — | — |
| 2007-02-08 | $25.81 | $50.68 | 369,600 | — | — |
| 2007-02-07 | $25.81 | $50.67 | 499,800 | — | — |
| 2007-02-06 | $25.90 | $50.85 | 624,400 | — | — |
| 2007-02-05 | $25.82 | $50.70 | 520,400 | — | — |
| 2007-02-02 | $25.77 | $50.60 | 593,600 | — | — |
| 2007-02-01 | $25.67 | $50.39 | 801,000 | — | — |
| 2007-01-31 | $25.73 | $50.51 | 1,803,400 | — | — |
| 2007-01-30 | $27.44 | $53.88 | 286,400 | — | — |
| 2007-01-29 | $26.98 | $52.97 | 324,200 | — | — |
| 2007-01-26 | $26.74 | $52.50 | 264,600 | — | — |
| 2007-01-25 | $26.79 | $52.60 | 190,600 | — | — |
| 2007-01-24 | $27.20 | $53.40 | 278,800 | — | — |
| 2007-01-23 | $27.09 | $53.20 | 278,600 | — | — |
| 2007-01-22 | $26.91 | $52.84 | 246,400 | — | — |
| 2007-01-19 | $27.22 | $53.44 | 230,800 | — | — |
| 2007-01-18 | $27.22 | $53.44 | 240,800 | — | — |
| 2007-01-17 | $27.24 | $53.49 | 208,600 | — | — |
| 2007-01-16 | $27.39 | $53.77 | 349,000 | — | — |
| 2007-01-12 | $27.90 | $54.77 | 223,600 | — | — |
| 2007-01-11 | $27.65 | $54.28 | 331,000 | — | — |
| 2007-01-10 | $27.65 | $54.29 | 188,800 | — | — |
| 2007-01-09 | $27.83 | $54.65 | 286,400 | — | — |
| 2007-01-08 | $28.11 | $55.19 | 182,000 | — | — |
| 2007-01-05 | $28.35 | $55.67 | 300,000 | — | — |
| 2007-01-04 | $28.99 | $56.91 | 312,600 | — | — |
| 2007-01-03 | $28.60 | $56.16 | 241,600 | — | — |