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
- 1992-06-01 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 | $28.84 | $29.42 | 309,700 | — | — |
| 2007-12-28 | $29.41 | $30.00 | 254,000 | — | — |
| 2007-12-27 | $29.23 | $29.81 | 272,600 | — | — |
| 2007-12-26 | $29.91 | $30.51 | 388,400 | — | — |
| 2007-12-24 | $29.80 | $30.39 | 186,900 | — | — |
| 2007-12-21 | $28.89 | $29.47 | 1,103,800 | — | — |
| 2007-12-20 | $29.54 | $30.13 | 385,800 | — | — |
| 2007-12-19 | $28.55 | $29.12 | 296,400 | — | — |
| 2007-12-18 | $28.23 | $28.79 | 357,100 | — | — |
| 2007-12-17 | $27.89 | $28.45 | 308,400 | — | — |
| 2007-12-14 | $28.04 | $28.60 | 323,400 | — | — |
| 2007-12-13 | $28.72 | $29.29 | 270,900 | — | — |
| 2007-12-12 | $28.52 | $29.09 | 356,300 | — | — |
| 2007-12-11 | $28.22 | $28.78 | 374,600 | — | — |
| 2007-12-10 | $28.87 | $29.45 | 294,700 | — | — |
| 2007-12-07 | $28.17 | $28.73 | 303,900 | — | — |
| 2007-12-06 | $28.07 | $28.63 | 339,400 | — | — |
| 2007-12-05 | $27.12 | $27.66 | 318,500 | — | — |
| 2007-12-04 | $27.13 | $27.67 | 237,800 | — | — |
| 2007-12-03 | $27.57 | $28.12 | 336,600 | — | — |
| 2007-11-30 | $27.96 | $28.52 | 441,700 | — | — |
| 2007-11-29 | $28.00 | $28.56 | 362,700 | — | — |
| 2007-11-28 | $28.38 | $28.95 | 603,200 | — | — |
| 2007-11-27 | $27.18 | $27.72 | 509,500 | — | — |
| 2007-11-26 | $26.76 | $27.29 | 626,300 | — | — |
| 2007-11-23 | $27.29 | $27.83 | 78,500 | — | — |
| 2007-11-21 | $26.92 | $27.46 | 482,100 | — | — |
| 2007-11-20 | $27.34 | $27.89 | 519,200 | — | — |
| 2007-11-19 | $27.12 | $27.66 | 408,600 | — | — |
| 2007-11-16 | $27.31 | $27.86 | 835,700 | — | — |
| 2007-11-15 | $27.05 | $27.59 | 551,800 | — | — |
| 2007-11-14 | $27.49 | $28.04 | 513,300 | — | — |
| 2007-11-13 | $27.79 | $28.34 | 452,900 | — | — |
| 2007-11-12 | $27.45 | $28.00 | 703,800 | — | — |
| 2007-11-09 | $27.05 | $27.59 | 510,800 | — | — |
| 2007-11-08 | $27.27 | $27.75 | 604,900 | — | — |
| 2007-11-07 | $26.74 | $27.21 | 807,500 | — | — |
| 2007-11-06 | $27.80 | $28.29 | 534,300 | — | — |
| 2007-11-05 | $27.28 | $27.76 | 438,300 | — | — |
| 2007-11-02 | $27.62 | $28.11 | 417,200 | — | — |
| 2007-11-01 | $27.45 | $27.94 | 651,200 | — | — |
| 2007-10-31 | $29.04 | $29.55 | 508,400 | — | — |
| 2007-10-30 | $28.93 | $29.44 | 558,500 | — | — |
| 2007-10-29 | $28.93 | $29.44 | 569,800 | — | — |
| 2007-10-26 | $28.38 | $28.88 | 529,300 | — | — |
| 2007-10-25 | $27.48 | $27.97 | 475,800 | — | — |
| 2007-10-24 | $27.56 | $28.05 | 551,200 | — | — |
| 2007-10-23 | $27.68 | $28.17 | 390,800 | — | — |
| 2007-10-22 | $28.01 | $28.51 | 566,900 | — | — |
| 2007-10-19 | $27.51 | $28.00 | 363,400 | — | — |
| 2007-10-18 | $28.32 | $28.82 | 232,500 | — | — |
| 2007-10-17 | $28.29 | $28.79 | 250,000 | — | — |
| 2007-10-16 | $28.17 | $28.67 | 182,100 | — | — |
| 2007-10-15 | $28.32 | $28.82 | 338,700 | — | — |
| 2007-10-12 | $28.56 | $29.07 | 191,400 | — | — |
| 2007-10-11 | $28.57 | $29.08 | 347,200 | — | — |
| 2007-10-10 | $29.05 | $29.56 | 178,000 | — | — |
| 2007-10-09 | $29.28 | $29.80 | 167,000 | — | — |
| 2007-10-08 | $29.13 | $29.65 | 170,600 | — | — |
| 2007-10-05 | $29.26 | $29.78 | 310,300 | — | — |
| 2007-10-04 | $28.59 | $29.10 | 335,400 | — | — |
| 2007-10-03 | $28.13 | $28.63 | 313,900 | — | — |
| 2007-10-02 | $28.06 | $28.56 | 257,800 | — | — |
| 2007-10-01 | $27.90 | $28.39 | 464,200 | — | — |
| 2007-09-28 | $27.33 | $27.81 | 361,200 | — | — |
| 2007-09-27 | $27.66 | $28.15 | 341,100 | — | — |
| 2007-09-26 | $27.25 | $27.73 | 239,900 | — | — |
| 2007-09-25 | $26.77 | $27.24 | 280,800 | — | — |
| 2007-09-24 | $26.60 | $27.07 | 373,700 | — | — |
| 2007-09-21 | $27.03 | $27.51 | 775,000 | — | — |
| 2007-09-20 | $26.98 | $27.46 | 339,500 | — | — |
| 2007-09-19 | $27.23 | $27.71 | 509,000 | — | — |
| 2007-09-18 | $27.23 | $27.71 | 439,700 | — | — |
| 2007-09-17 | $26.11 | $26.57 | 231,100 | — | — |
| 2007-09-14 | $26.86 | $27.34 | 446,400 | — | — |
| 2007-09-13 | $26.82 | $27.30 | 582,300 | — | — |
| 2007-09-12 | $27.23 | $27.71 | 714,200 | — | — |
| 2007-09-11 | $26.94 | $27.42 | 687,800 | — | — |
| 2007-09-10 | $26.94 | $27.42 | 389,000 | — | — |
| 2007-09-07 | $26.78 | $27.25 | 447,600 | — | — |
| 2007-09-06 | $27.37 | $27.85 | 327,100 | — | — |
| 2007-09-05 | $27.26 | $27.74 | 556,600 | — | — |
| 2007-09-04 | $28.07 | $28.57 | 322,600 | — | — |
| 2007-08-31 | $28.07 | $28.57 | 442,900 | — | — |
| 2007-08-30 | $27.93 | $28.42 | 399,300 | — | — |
| 2007-08-29 | $28.14 | $28.64 | 297,300 | — | — |
| 2007-08-28 | $27.51 | $28.00 | 352,100 | — | — |
| 2007-08-27 | $27.98 | $28.48 | 390,600 | — | — |
| 2007-08-24 | $28.17 | $28.67 | 488,900 | — | — |
| 2007-08-23 | $27.99 | $28.49 | 511,400 | — | — |
| 2007-08-22 | $28.26 | $28.76 | 544,800 | — | — |
| 2007-08-21 | $27.99 | $28.49 | 500,200 | — | — |
| 2007-08-20 | $28.03 | $28.53 | 562,700 | — | — |
| 2007-08-17 | $28.18 | $28.68 | 918,800 | — | — |
| 2007-08-16 | $27.97 | $28.47 | 839,500 | — | — |
| 2007-08-15 | $27.50 | $27.99 | 618,100 | — | — |
| 2007-08-14 | $27.65 | $28.14 | 714,200 | — | — |
| 2007-08-13 | $28.36 | $28.86 | 637,200 | — | — |
| 2007-08-10 | $28.72 | $29.17 | 1,425,300 | — | — |
| 2007-08-09 | $26.75 | $27.17 | 1,056,100 | — | — |
| 2007-08-08 | $27.81 | $28.24 | 977,700 | — | — |
| 2007-08-07 | $27.43 | $27.86 | 747,900 | — | — |
| 2007-08-06 | $27.71 | $28.14 | 689,400 | — | — |
| 2007-08-03 | $27.20 | $27.62 | 800,100 | — | — |
| 2007-08-02 | $28.06 | $28.50 | 588,300 | — | — |
| 2007-08-01 | $27.71 | $28.14 | 642,100 | — | — |
| 2007-07-31 | $27.35 | $27.78 | 839,800 | — | — |
| 2007-07-30 | $28.22 | $28.66 | 987,700 | — | — |
| 2007-07-27 | $27.68 | $28.11 | 656,700 | — | — |
| 2007-07-26 | $28.43 | $28.87 | 1,353,100 | — | — |
| 2007-07-25 | $29.29 | $29.75 | 773,000 | — | — |
| 2007-07-24 | $29.10 | $29.55 | 570,400 | — | — |
| 2007-07-23 | $30.10 | $30.57 | 787,900 | — | — |
| 2007-07-20 | $29.92 | $30.39 | 822,500 | — | — |
| 2007-07-19 | $30.38 | $30.85 | 460,200 | — | — |
| 2007-07-18 | $30.66 | $31.14 | 712,000 | — | — |
| 2007-07-17 | $30.54 | $31.02 | 445,600 | — | — |
| 2007-07-16 | $30.46 | $30.93 | 376,900 | — | — |
| 2007-07-13 | $30.59 | $31.07 | 345,300 | — | — |
| 2007-07-12 | $30.48 | $30.96 | 547,900 | — | — |
| 2007-07-11 | $30.27 | $30.74 | 412,500 | — | — |
| 2007-07-10 | $30.08 | $30.55 | 387,700 | — | — |
| 2007-07-09 | $30.92 | $31.40 | 542,300 | — | — |
| 2007-07-06 | $30.63 | $31.11 | 581,700 | — | — |
| 2007-07-05 | $30.60 | $31.08 | 635,100 | — | — |
| 2007-07-03 | $30.77 | $31.25 | 256,400 | — | — |
| 2007-07-02 | $30.98 | $31.46 | 705,500 | — | — |
| 2007-06-29 | $30.60 | $31.08 | 393,900 | — | — |
| 2007-06-28 | $31.17 | $31.66 | 569,400 | — | — |
| 2007-06-27 | $31.21 | $31.70 | 373,900 | — | — |
| 2007-06-26 | $30.37 | $30.84 | 565,700 | — | — |
| 2007-06-25 | $30.21 | $30.68 | 502,500 | — | — |
| 2007-06-22 | $30.52 | $31.00 | 865,600 | — | — |
| 2007-06-21 | $30.70 | $31.18 | 229,500 | — | — |
| 2007-06-20 | $30.71 | $31.19 | 521,000 | — | — |
| 2007-06-19 | $30.74 | $31.22 | 359,800 | — | — |
| 2007-06-18 | $30.44 | $30.91 | 387,900 | — | — |
| 2007-06-15 | $30.29 | $30.76 | 753,500 | — | — |
| 2007-06-14 | $29.96 | $30.43 | 315,600 | — | — |
| 2007-06-13 | $29.88 | $30.35 | 378,800 | — | — |
| 2007-06-12 | $29.42 | $29.88 | 552,000 | — | — |
| 2007-06-11 | $29.50 | $29.96 | 487,200 | — | — |
| 2007-06-08 | $29.69 | $30.15 | 716,500 | — | — |
| 2007-06-07 | $29.35 | $29.81 | 616,900 | — | — |
| 2007-06-06 | $29.73 | $30.19 | 524,500 | — | — |
| 2007-06-05 | $29.67 | $30.13 | 564,100 | — | — |
| 2007-06-04 | $30.10 | $30.57 | 835,400 | — | — |
| 2007-06-01 | $30.28 | $30.75 | 387,300 | — | — |
| 2007-05-31 | $30.07 | $30.54 | 539,700 | — | — |
| 2007-05-30 | $29.97 | $30.44 | 761,400 | — | — |
| 2007-05-29 | $29.85 | $30.32 | 676,100 | — | — |
| 2007-05-25 | $29.01 | $29.46 | 405,000 | — | — |
| 2007-05-24 | $29.00 | $29.45 | 908,900 | — | — |
| 2007-05-23 | $28.96 | $29.41 | 1,557,700 | — | — |
| 2007-05-22 | $28.85 | $29.30 | 605,500 | — | — |
| 2007-05-21 | $28.42 | $28.86 | 655,400 | — | — |
| 2007-05-18 | $27.99 | $28.43 | 475,100 | — | — |
| 2007-05-17 | $27.59 | $28.02 | 308,100 | — | — |
| 2007-05-16 | $27.78 | $28.21 | 321,800 | — | — |
| 2007-05-15 | $27.43 | $27.86 | 428,200 | — | — |
| 2007-05-14 | $27.47 | $27.90 | 307,400 | — | — |
| 2007-05-11 | $27.86 | $28.24 | 435,500 | — | — |
| 2007-05-10 | $27.61 | $27.99 | 716,800 | — | — |
| 2007-05-09 | $27.58 | $27.96 | 472,500 | — | — |
| 2007-05-08 | $26.90 | $27.27 | 726,000 | — | — |
| 2007-05-07 | $26.81 | $27.18 | 370,500 | — | — |
| 2007-05-04 | $26.45 | $26.81 | 203,900 | — | — |
| 2007-05-03 | $26.23 | $26.59 | 342,000 | — | — |
| 2007-05-02 | $26.43 | $26.79 | 350,100 | — | — |
| 2007-05-01 | $25.75 | $26.10 | 461,500 | — | — |
| 2007-04-30 | $25.56 | $25.91 | 364,500 | — | — |
| 2007-04-27 | $26.48 | $26.84 | 149,800 | — | — |
| 2007-04-26 | $26.68 | $27.05 | 135,500 | — | — |
| 2007-04-25 | $26.73 | $27.10 | 263,300 | — | — |
| 2007-04-24 | $26.55 | $26.92 | 299,500 | — | — |
| 2007-04-23 | $26.52 | $26.89 | 281,200 | — | — |
| 2007-04-20 | $26.59 | $26.96 | 398,300 | — | — |
| 2007-04-19 | $26.49 | $26.85 | 362,400 | — | — |
| 2007-04-18 | $26.48 | $26.84 | 299,600 | — | — |
| 2007-04-17 | $27.10 | $27.47 | 156,400 | — | — |
| 2007-04-16 | $27.22 | $27.59 | 221,400 | — | — |
| 2007-04-13 | $26.79 | $27.16 | 664,600 | — | — |
| 2007-04-12 | $26.78 | $27.15 | 279,300 | — | — |
| 2007-04-11 | $26.65 | $27.02 | 361,900 | — | — |
| 2007-04-10 | $27.27 | $27.65 | 158,700 | — | — |
| 2007-04-09 | $27.07 | $27.44 | 207,800 | — | — |
| 2007-04-05 | $27.29 | $27.67 | 178,600 | — | — |
| 2007-04-04 | $27.29 | $27.67 | 201,800 | — | — |
| 2007-04-03 | $27.17 | $27.54 | 233,400 | — | — |
| 2007-04-02 | $26.77 | $27.14 | 215,000 | — | — |
| 2007-03-30 | $26.56 | $26.93 | 385,200 | — | — |
| 2007-03-29 | $26.49 | $26.85 | 211,400 | — | — |
| 2007-03-28 | $26.37 | $26.73 | 800,500 | — | — |
| 2007-03-27 | $26.61 | $26.98 | 194,700 | — | — |
| 2007-03-26 | $26.79 | $27.16 | 244,200 | — | — |
| 2007-03-23 | $26.63 | $27.00 | 179,400 | — | — |
| 2007-03-22 | $26.68 | $27.05 | 254,700 | — | — |
| 2007-03-21 | $26.50 | $26.86 | 353,900 | — | — |
| 2007-03-20 | $26.07 | $26.43 | 211,200 | — | — |
| 2007-03-19 | $25.90 | $26.26 | 240,700 | — | — |
| 2007-03-16 | $25.70 | $26.05 | 847,100 | — | — |
| 2007-03-15 | $25.65 | $26.00 | 269,500 | — | — |
| 2007-03-14 | $25.37 | $25.72 | 325,700 | — | — |
| 2007-03-13 | $25.04 | $25.38 | 226,500 | — | — |
| 2007-03-12 | $25.54 | $25.89 | 204,200 | — | — |
| 2007-03-09 | $25.55 | $25.90 | 286,100 | — | — |
| 2007-03-08 | $25.32 | $25.67 | 256,800 | — | — |
| 2007-03-07 | $25.24 | $25.59 | 357,700 | — | — |
| 2007-03-06 | $25.01 | $25.35 | 374,900 | — | — |
| 2007-03-05 | $24.65 | $24.99 | 510,700 | — | — |
| 2007-03-02 | $25.34 | $25.69 | 400,500 | — | — |
| 2007-03-01 | $25.87 | $26.23 | 337,300 | — | — |
| 2007-02-28 | $25.88 | $26.24 | 389,000 | — | — |
| 2007-02-27 | $26.08 | $26.44 | 393,700 | — | — |
| 2007-02-26 | $27.12 | $27.49 | 276,500 | — | — |
| 2007-02-23 | $27.20 | $27.57 | 304,300 | — | — |
| 2007-02-22 | $27.15 | $27.52 | 444,300 | — | — |
| 2007-02-21 | $26.85 | $27.22 | 259,200 | — | — |
| 2007-02-20 | $27.12 | $27.49 | 245,800 | — | — |
| 2007-02-16 | $27.02 | $27.39 | 266,900 | — | — |
| 2007-02-15 | $26.89 | $27.26 | 245,500 | — | — |
| 2007-02-14 | $26.81 | $27.18 | 298,000 | — | — |
| 2007-02-13 | $26.77 | $27.14 | 288,300 | — | — |
| 2007-02-12 | $26.48 | $26.84 | 194,000 | — | — |
| 2007-02-09 | $26.26 | $26.62 | 380,900 | — | — |
| 2007-02-08 | $26.48 | $26.79 | 225,900 | — | — |
| 2007-02-07 | $26.40 | $26.71 | 206,600 | — | — |
| 2007-02-06 | $26.27 | $26.58 | 214,600 | — | — |
| 2007-02-05 | $26.12 | $26.43 | 233,100 | — | — |
| 2007-02-02 | $26.30 | $26.61 | 398,100 | — | — |
| 2007-02-01 | $26.02 | $26.33 | 251,700 | — | — |
| 2007-01-31 | $25.84 | $26.15 | 382,200 | — | — |
| 2007-01-30 | $25.71 | $26.01 | 169,700 | — | — |
| 2007-01-29 | $25.63 | $25.93 | 249,800 | — | — |
| 2007-01-26 | $25.30 | $25.60 | 334,200 | — | — |
| 2007-01-25 | $25.21 | $25.51 | 338,300 | — | — |
| 2007-01-24 | $25.68 | $25.98 | 191,600 | — | — |
| 2007-01-23 | $25.35 | $25.65 | 230,800 | — | — |
| 2007-01-22 | $25.32 | $25.62 | 197,500 | — | — |
| 2007-01-19 | $25.63 | $25.93 | 153,200 | — | — |
| 2007-01-18 | $25.52 | $25.82 | 257,200 | — | — |
| 2007-01-17 | $25.40 | $25.70 | 156,800 | — | — |
| 2007-01-16 | $25.35 | $25.65 | 223,800 | — | — |
| 2007-01-12 | $25.50 | $25.80 | 164,800 | — | — |
| 2007-01-11 | $25.37 | $25.67 | 231,900 | — | — |
| 2007-01-10 | $24.84 | $25.13 | 200,000 | — | — |
| 2007-01-09 | $24.95 | $25.25 | 268,200 | — | — |
| 2007-01-08 | $24.88 | $25.17 | 218,400 | — | — |
| 2007-01-05 | $24.99 | $25.29 | 310,100 | — | — |
| 2007-01-04 | $25.54 | $25.84 | 313,200 | — | — |
| 2007-01-03 | $25.64 | $25.94 | 725,300 | — | — |