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
- 1986-06-26 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 | $26.85 | $30.43 | 322,000 | — | — |
| 2007-12-28 | $27.00 | $30.60 | 289,900 | — | — |
| 2007-12-27 | $26.84 | $30.42 | 310,800 | — | — |
| 2007-12-26 | $27.33 | $30.94 | 389,000 | — | — |
| 2007-12-24 | $27.57 | $31.21 | 211,500 | — | — |
| 2007-12-21 | $27.48 | $31.11 | 1,182,600 | — | — |
| 2007-12-20 | $26.99 | $30.56 | 453,200 | — | — |
| 2007-12-19 | $26.80 | $30.34 | 405,300 | — | — |
| 2007-12-18 | $26.76 | $30.30 | 384,000 | — | — |
| 2007-12-17 | $26.09 | $29.54 | 252,700 | — | — |
| 2007-12-14 | $26.72 | $30.25 | 405,800 | — | — |
| 2007-12-13 | $26.86 | $30.41 | 488,200 | — | — |
| 2007-12-12 | $26.37 | $29.85 | 395,000 | — | — |
| 2007-12-11 | $26.76 | $30.30 | 417,100 | — | — |
| 2007-12-10 | $27.97 | $31.67 | 633,100 | — | — |
| 2007-12-07 | $27.39 | $31.01 | 233,500 | — | — |
| 2007-12-06 | $27.21 | $30.81 | 317,300 | — | — |
| 2007-12-05 | $26.64 | $30.16 | 311,300 | — | — |
| 2007-12-04 | $26.39 | $29.88 | 798,200 | — | — |
| 2007-12-03 | $26.33 | $29.81 | 450,700 | — | — |
| 2007-11-30 | $26.31 | $29.79 | 923,100 | — | — |
| 2007-11-29 | $25.24 | $28.58 | 542,800 | — | — |
| 2007-11-28 | $25.65 | $29.04 | 782,700 | — | — |
| 2007-11-27 | $24.46 | $27.69 | 586,600 | — | — |
| 2007-11-26 | $23.75 | $26.89 | 487,300 | — | — |
| 2007-11-23 | $24.80 | $28.08 | 150,600 | — | — |
| 2007-11-21 | $24.31 | $27.52 | 540,300 | — | — |
| 2007-11-20 | $24.08 | $27.26 | 781,400 | — | — |
| 2007-11-19 | $24.57 | $27.82 | 641,900 | — | — |
| 2007-11-16 | $25.89 | $29.31 | 945,100 | — | — |
| 2007-11-15 | $26.97 | $30.53 | 1,037,800 | — | — |
| 2007-11-14 | $28.28 | $32.02 | 788,700 | — | — |
| 2007-11-13 | $28.99 | $32.82 | 1,038,700 | — | — |
| 2007-11-12 | $27.60 | $31.25 | 874,900 | — | — |
| 2007-11-09 | $27.59 | $31.24 | 667,700 | — | — |
| 2007-11-08 | $26.94 | $30.50 | 1,031,500 | — | — |
| 2007-11-07 | $25.68 | $29.07 | 528,600 | — | — |
| 2007-11-06 | $26.57 | $30.08 | 471,200 | — | — |
| 2007-11-05 | $26.32 | $29.80 | 334,300 | — | — |
| 2007-11-02 | $26.53 | $30.04 | 448,800 | — | — |
| 2007-11-01 | $26.49 | $29.99 | 551,600 | — | — |
| 2007-10-31 | $27.29 | $30.90 | 352,300 | — | — |
| 2007-10-30 | $26.93 | $30.49 | 356,400 | — | — |
| 2007-10-29 | $26.93 | $30.49 | 329,100 | — | — |
| 2007-10-26 | $27.16 | $30.75 | 362,200 | — | — |
| 2007-10-25 | $26.60 | $30.12 | 558,000 | — | — |
| 2007-10-24 | $26.76 | $30.30 | 554,800 | — | — |
| 2007-10-23 | $26.90 | $30.45 | 419,700 | — | — |
| 2007-10-22 | $26.19 | $29.65 | 513,400 | — | — |
| 2007-10-19 | $25.91 | $29.33 | 783,800 | — | — |
| 2007-10-18 | $26.99 | $30.56 | 674,100 | — | — |
| 2007-10-17 | $26.84 | $30.39 | 395,700 | — | — |
| 2007-10-16 | $26.86 | $30.41 | 706,900 | — | — |
| 2007-10-15 | $26.86 | $30.41 | 687,900 | — | — |
| 2007-10-12 | $26.94 | $30.50 | 424,900 | — | — |
| 2007-10-11 | $26.30 | $29.78 | 543,900 | — | — |
| 2007-10-10 | $26.56 | $30.07 | 349,800 | — | — |
| 2007-10-09 | $26.33 | $29.81 | 384,000 | — | — |
| 2007-10-08 | $26.07 | $29.52 | 398,400 | — | — |
| 2007-10-05 | $26.20 | $29.66 | 411,200 | — | — |
| 2007-10-04 | $26.19 | $29.65 | 314,900 | — | — |
| 2007-10-03 | $26.10 | $29.55 | 410,300 | — | — |
| 2007-10-02 | $26.25 | $29.72 | 524,100 | — | — |
| 2007-10-01 | $25.67 | $29.06 | 477,300 | — | — |
| 2007-09-28 | $25.17 | $28.50 | 372,700 | — | — |
| 2007-09-27 | $25.36 | $28.71 | 372,200 | — | — |
| 2007-09-26 | $25.31 | $28.65 | 365,700 | — | — |
| 2007-09-25 | $24.83 | $28.08 | 637,000 | — | — |
| 2007-09-24 | $24.75 | $27.99 | 488,700 | — | — |
| 2007-09-21 | $25.14 | $28.43 | 902,400 | — | — |
| 2007-09-20 | $24.75 | $27.99 | 339,000 | — | — |
| 2007-09-19 | $24.78 | $28.02 | 365,500 | — | — |
| 2007-09-18 | $24.35 | $27.53 | 388,800 | — | — |
| 2007-09-17 | $23.18 | $26.21 | 418,600 | — | — |
| 2007-09-14 | $23.35 | $26.40 | 273,700 | — | — |
| 2007-09-13 | $23.47 | $26.54 | 258,700 | — | — |
| 2007-09-12 | $23.17 | $26.20 | 330,500 | — | — |
| 2007-09-11 | $23.67 | $26.77 | 268,200 | — | — |
| 2007-09-10 | $23.04 | $26.05 | 262,200 | — | — |
| 2007-09-07 | $23.40 | $26.46 | 429,400 | — | — |
| 2007-09-06 | $23.91 | $27.04 | 345,200 | — | — |
| 2007-09-05 | $24.20 | $27.36 | 594,200 | — | — |
| 2007-09-04 | $25.08 | $28.36 | 340,900 | — | — |
| 2007-08-31 | $25.13 | $28.42 | 207,900 | — | — |
| 2007-08-30 | $24.69 | $27.92 | 344,400 | — | — |
| 2007-08-29 | $24.90 | $28.16 | 366,900 | — | — |
| 2007-08-28 | $23.74 | $26.84 | 494,600 | — | — |
| 2007-08-27 | $24.93 | $28.19 | 277,500 | — | — |
| 2007-08-24 | $25.44 | $28.77 | 174,700 | — | — |
| 2007-08-23 | $24.85 | $28.10 | 268,000 | — | — |
| 2007-08-22 | $25.16 | $28.45 | 543,700 | — | — |
| 2007-08-21 | $24.98 | $28.25 | 427,600 | — | — |
| 2007-08-20 | $24.96 | $28.22 | 410,300 | — | — |
| 2007-08-17 | $24.87 | $28.12 | 930,500 | — | — |
| 2007-08-16 | $24.45 | $27.65 | 808,200 | — | — |
| 2007-08-15 | $22.74 | $25.71 | 622,400 | — | — |
| 2007-08-14 | $24.13 | $27.29 | 462,000 | — | — |
| 2007-08-13 | $24.44 | $27.64 | 696,600 | — | — |
| 2007-08-10 | $25.08 | $28.36 | 1,282,800 | — | — |
| 2007-08-09 | $24.32 | $27.50 | 1,398,200 | — | — |
| 2007-08-08 | $23.25 | $26.29 | 1,216,800 | — | — |
| 2007-08-07 | $22.77 | $25.75 | 1,167,700 | — | — |
| 2007-08-06 | $22.64 | $25.60 | 1,290,200 | — | — |
| 2007-08-03 | $21.94 | $24.81 | 824,200 | — | — |
| 2007-08-02 | $22.62 | $25.58 | 683,300 | — | — |
| 2007-08-01 | $22.52 | $25.47 | 599,700 | — | — |
| 2007-07-31 | $22.31 | $25.23 | 705,900 | — | — |
| 2007-07-30 | $22.67 | $25.63 | 840,300 | — | — |
| 2007-07-27 | $22.08 | $24.97 | 694,300 | — | — |
| 2007-07-26 | $22.45 | $25.39 | 830,700 | — | — |
| 2007-07-25 | $23.11 | $26.13 | 651,300 | — | — |
| 2007-07-24 | $22.98 | $25.99 | 631,800 | — | — |
| 2007-07-23 | $23.60 | $26.69 | 780,100 | — | — |
| 2007-07-20 | $23.47 | $26.54 | 714,700 | — | — |
| 2007-07-19 | $23.98 | $27.12 | 394,300 | — | — |
| 2007-07-18 | $23.76 | $26.87 | 490,700 | — | — |
| 2007-07-17 | $23.76 | $26.87 | 448,500 | — | — |
| 2007-07-16 | $23.80 | $26.91 | 454,500 | — | — |
| 2007-07-13 | $23.95 | $27.08 | 488,800 | — | — |
| 2007-07-12 | $24.27 | $27.44 | 550,000 | — | — |
| 2007-07-11 | $23.95 | $27.08 | 475,100 | — | — |
| 2007-07-10 | $24.12 | $27.27 | 654,000 | — | — |
| 2007-07-09 | $24.60 | $27.82 | 623,100 | — | — |
| 2007-07-06 | $24.43 | $27.62 | 468,400 | — | — |
| 2007-07-05 | $24.35 | $27.53 | 739,400 | — | — |
| 2007-07-03 | $24.08 | $27.23 | 857,900 | — | — |
| 2007-07-02 | $23.89 | $27.01 | 1,001,100 | — | — |
| 2007-06-29 | $23.83 | $26.95 | 1,083,400 | — | — |
| 2007-06-28 | $24.39 | $27.58 | 1,084,400 | — | — |
| 2007-06-27 | $24.83 | $28.08 | 957,300 | — | — |
| 2007-06-26 | $24.85 | $28.07 | 1,696,500 | — | — |
| 2007-06-25 | $26.52 | $29.95 | 592,100 | — | — |
| 2007-06-22 | $26.40 | $29.82 | 1,580,000 | — | — |
| 2007-06-21 | $26.89 | $30.37 | 579,800 | — | — |
| 2007-06-20 | $27.45 | $31.00 | 383,300 | — | — |
| 2007-06-19 | $27.61 | $31.18 | 382,400 | — | — |
| 2007-06-18 | $27.59 | $31.16 | 438,300 | — | — |
| 2007-06-15 | $27.28 | $30.81 | 886,900 | — | — |
| 2007-06-14 | $27.54 | $31.10 | 476,900 | — | — |
| 2007-06-13 | $26.78 | $30.25 | 578,000 | — | — |
| 2007-06-12 | $26.79 | $30.26 | 613,900 | — | — |
| 2007-06-11 | $27.52 | $31.08 | 480,500 | — | — |
| 2007-06-08 | $27.62 | $31.19 | 407,600 | — | — |
| 2007-06-07 | $27.36 | $30.90 | 828,800 | — | — |
| 2007-06-06 | $27.59 | $31.16 | 617,800 | — | — |
| 2007-06-05 | $27.83 | $31.43 | 624,700 | — | — |
| 2007-06-04 | $27.78 | $31.38 | 775,700 | — | — |
| 2007-06-01 | $27.80 | $31.40 | 554,400 | — | — |
| 2007-05-31 | $27.53 | $31.09 | 619,000 | — | — |
| 2007-05-30 | $27.23 | $30.75 | 543,000 | — | — |
| 2007-05-29 | $26.83 | $30.30 | 362,600 | — | — |
| 2007-05-25 | $26.67 | $30.12 | 433,200 | — | — |
| 2007-05-24 | $26.80 | $30.27 | 603,700 | — | — |
| 2007-05-23 | $26.67 | $30.12 | 565,500 | — | — |
| 2007-05-22 | $27.00 | $30.49 | 933,500 | — | — |
| 2007-05-21 | $26.39 | $29.81 | 388,400 | — | — |
| 2007-05-18 | $26.27 | $29.67 | 489,500 | — | — |
| 2007-05-17 | $26.25 | $29.65 | 655,500 | — | — |
| 2007-05-16 | $25.97 | $29.33 | 559,100 | — | — |
| 2007-05-15 | $25.56 | $28.87 | 981,900 | — | — |
| 2007-05-14 | $25.97 | $29.33 | 571,500 | — | — |
| 2007-05-11 | $26.29 | $29.69 | 518,500 | — | — |
| 2007-05-10 | $26.05 | $29.42 | 811,500 | — | — |
| 2007-05-09 | $26.40 | $29.82 | 795,000 | — | — |
| 2007-05-08 | $26.34 | $29.75 | 1,489,400 | — | — |
| 2007-05-07 | $26.61 | $30.05 | 731,900 | — | — |
| 2007-05-04 | $26.38 | $29.79 | 1,253,900 | — | — |
| 2007-05-03 | $27.32 | $30.86 | 1,544,400 | — | — |
| 2007-05-02 | $26.92 | $30.40 | 1,430,900 | — | — |
| 2007-05-01 | $27.53 | $31.09 | 1,014,600 | — | — |
| 2007-04-30 | $27.21 | $30.73 | 943,500 | — | — |
| 2007-04-27 | $27.33 | $30.87 | 773,600 | — | — |
| 2007-04-26 | $27.95 | $31.57 | 489,100 | — | — |
| 2007-04-25 | $28.17 | $31.82 | 731,600 | — | — |
| 2007-04-24 | $27.83 | $31.43 | 486,300 | — | — |
| 2007-04-23 | $28.11 | $31.75 | 564,500 | — | — |
| 2007-04-20 | $28.07 | $31.70 | 412,000 | — | — |
| 2007-04-19 | $27.82 | $31.42 | 619,600 | — | — |
| 2007-04-18 | $27.95 | $31.57 | 369,200 | — | — |
| 2007-04-17 | $27.87 | $31.48 | 445,700 | — | — |
| 2007-04-16 | $27.64 | $31.22 | 538,000 | — | — |
| 2007-04-13 | $27.01 | $30.51 | 1,221,700 | — | — |
| 2007-04-12 | $27.04 | $30.54 | 1,042,800 | — | — |
| 2007-04-11 | $27.69 | $31.27 | 534,100 | — | — |
| 2007-04-10 | $28.03 | $31.66 | 360,200 | — | — |
| 2007-04-09 | $27.89 | $31.50 | 412,900 | — | — |
| 2007-04-05 | $27.65 | $31.23 | 365,500 | — | — |
| 2007-04-04 | $27.72 | $31.31 | 677,300 | — | — |
| 2007-04-03 | $27.16 | $30.67 | 516,000 | — | — |
| 2007-04-02 | $26.83 | $30.30 | 465,700 | — | — |
| 2007-03-30 | $26.83 | $30.30 | 437,000 | — | — |
| 2007-03-29 | $26.60 | $30.04 | 430,800 | — | — |
| 2007-03-28 | $26.04 | $29.41 | 279,700 | — | — |
| 2007-03-27 | $26.38 | $29.76 | 290,600 | — | — |
| 2007-03-26 | $26.72 | $30.14 | 297,400 | — | — |
| 2007-03-23 | $27.23 | $30.72 | 269,200 | — | — |
| 2007-03-22 | $26.95 | $30.40 | 384,300 | — | — |
| 2007-03-21 | $27.63 | $31.17 | 363,100 | — | — |
| 2007-03-20 | $26.99 | $30.45 | 275,100 | — | — |
| 2007-03-19 | $26.52 | $29.92 | 353,300 | — | — |
| 2007-03-16 | $26.22 | $29.58 | 861,500 | — | — |
| 2007-03-15 | $26.29 | $29.66 | 432,300 | — | — |
| 2007-03-14 | $25.60 | $28.88 | 644,000 | — | — |
| 2007-03-13 | $25.60 | $28.88 | 402,400 | — | — |
| 2007-03-12 | $26.54 | $29.94 | 505,900 | — | — |
| 2007-03-09 | $26.52 | $29.92 | 761,800 | — | — |
| 2007-03-08 | $25.77 | $29.07 | 510,400 | — | — |
| 2007-03-07 | $25.45 | $28.71 | 565,200 | — | — |
| 2007-03-06 | $25.15 | $28.37 | 658,500 | — | — |
| 2007-03-05 | $24.70 | $27.86 | 472,300 | — | — |
| 2007-03-02 | $24.89 | $28.08 | 375,400 | — | — |
| 2007-03-01 | $25.56 | $28.84 | 404,300 | — | — |
| 2007-02-28 | $25.55 | $28.82 | 502,000 | — | — |
| 2007-02-27 | $25.52 | $28.79 | 607,000 | — | — |
| 2007-02-26 | $26.62 | $30.03 | 368,400 | — | — |
| 2007-02-23 | $26.86 | $30.30 | 410,500 | — | — |
| 2007-02-22 | $27.49 | $31.01 | 425,000 | — | — |
| 2007-02-21 | $27.27 | $30.76 | 355,100 | — | — |
| 2007-02-20 | $27.14 | $30.62 | 319,900 | — | — |
| 2007-02-16 | $26.68 | $30.10 | 249,200 | — | — |
| 2007-02-15 | $26.83 | $30.27 | 307,100 | — | — |
| 2007-02-14 | $27.04 | $30.50 | 239,800 | — | — |
| 2007-02-13 | $27.04 | $30.50 | 292,000 | — | — |
| 2007-02-12 | $26.57 | $29.97 | 441,200 | — | — |
| 2007-02-09 | $26.65 | $30.06 | 436,900 | — | — |
| 2007-02-08 | $27.07 | $30.54 | 625,700 | — | — |
| 2007-02-07 | $27.10 | $30.57 | 748,900 | — | — |
| 2007-02-06 | $26.84 | $30.28 | 774,900 | — | — |
| 2007-02-05 | $27.09 | $30.56 | 625,700 | — | — |
| 2007-02-02 | $27.40 | $30.91 | 532,500 | — | — |
| 2007-02-01 | $27.20 | $30.69 | 468,000 | — | — |
| 2007-01-31 | $27.14 | $30.62 | 478,200 | — | — |
| 2007-01-30 | $26.90 | $30.35 | 465,800 | — | — |
| 2007-01-29 | $27.03 | $30.49 | 469,200 | — | — |
| 2007-01-26 | $26.62 | $30.03 | 493,500 | — | — |
| 2007-01-25 | $26.80 | $30.23 | 457,000 | — | — |
| 2007-01-24 | $27.41 | $30.92 | 598,800 | — | — |
| 2007-01-23 | $26.62 | $30.03 | 570,500 | — | — |
| 2007-01-22 | $26.68 | $30.10 | 533,400 | — | — |
| 2007-01-19 | $27.40 | $30.91 | 362,800 | — | — |
| 2007-01-18 | $26.85 | $30.29 | 486,900 | — | — |
| 2007-01-17 | $27.25 | $30.74 | 670,000 | — | — |
| 2007-01-16 | $28.43 | $32.07 | 1,043,700 | — | — |
| 2007-01-12 | $27.74 | $31.29 | 534,900 | — | — |
| 2007-01-11 | $27.81 | $31.37 | 630,400 | — | — |
| 2007-01-10 | $27.16 | $30.64 | 633,400 | — | — |
| 2007-01-09 | $27.26 | $30.75 | 777,400 | — | — |
| 2007-01-08 | $26.94 | $30.39 | 800,900 | — | — |
| 2007-01-05 | $26.38 | $29.76 | 883,100 | — | — |
| 2007-01-04 | $26.57 | $29.97 | 785,800 | — | — |
| 2007-01-03 | $25.93 | $29.25 | 963,800 | — | — |