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 | $28.28 | $50.25 | 223,700 | — | — |
| 2007-12-28 | $28.76 | $51.10 | 131,900 | — | — |
| 2007-12-27 | $28.83 | $51.23 | 175,700 | — | — |
| 2007-12-26 | $29.53 | $52.47 | 149,700 | — | — |
| 2007-12-24 | $29.49 | $52.40 | 86,700 | — | — |
| 2007-12-21 | $29.47 | $52.37 | 651,200 | — | — |
| 2007-12-20 | $28.15 | $50.02 | 229,500 | — | — |
| 2007-12-19 | $27.84 | $49.47 | 318,000 | — | — |
| 2007-12-18 | $27.54 | $48.94 | 346,900 | — | — |
| 2007-12-17 | $26.49 | $47.07 | 369,900 | — | — |
| 2007-12-14 | $27.29 | $48.49 | 213,800 | — | — |
| 2007-12-13 | $28.29 | $50.27 | 211,600 | — | — |
| 2007-12-12 | $28.62 | $50.86 | 402,900 | — | — |
| 2007-12-11 | $27.93 | $49.63 | 233,400 | — | — |
| 2007-12-10 | $28.67 | $50.94 | 215,600 | — | — |
| 2007-12-07 | $28.58 | $50.78 | 276,600 | — | — |
| 2007-12-06 | $29.09 | $51.69 | 245,600 | — | — |
| 2007-12-05 | $28.46 | $50.57 | 203,800 | — | — |
| 2007-12-04 | $28.30 | $50.29 | 268,300 | — | — |
| 2007-12-03 | $28.13 | $49.99 | 337,300 | — | — |
| 2007-11-30 | $27.67 | $49.17 | 259,900 | — | — |
| 2007-11-29 | $27.53 | $48.92 | 167,200 | — | — |
| 2007-11-28 | $27.99 | $49.74 | 308,300 | — | — |
| 2007-11-27 | $26.85 | $47.71 | 286,500 | — | — |
| 2007-11-26 | $26.52 | $47.12 | 314,700 | — | — |
| 2007-11-23 | $27.55 | $48.95 | 102,300 | — | — |
| 2007-11-21 | $27.13 | $48.21 | 283,700 | — | — |
| 2007-11-20 | $27.50 | $48.87 | 382,800 | — | — |
| 2007-11-19 | $27.36 | $48.62 | 246,500 | — | — |
| 2007-11-16 | $28.38 | $50.43 | 386,000 | — | — |
| 2007-11-15 | $28.48 | $50.61 | 302,900 | — | — |
| 2007-11-14 | $28.99 | $51.51 | 301,000 | — | — |
| 2007-11-13 | $29.55 | $52.51 | 414,200 | — | — |
| 2007-11-12 | $28.74 | $51.07 | 258,900 | — | — |
| 2007-11-09 | $28.65 | $50.91 | 360,300 | — | — |
| 2007-11-08 | $29.27 | $52.01 | 385,400 | — | — |
| 2007-11-07 | $27.83 | $49.45 | 304,400 | — | — |
| 2007-11-06 | $28.97 | $51.48 | 245,400 | — | — |
| 2007-11-05 | $28.81 | $50.87 | 295,100 | — | — |
| 2007-11-02 | $29.33 | $51.79 | 355,900 | — | — |
| 2007-11-01 | $29.60 | $52.27 | 628,300 | — | — |
| 2007-10-31 | $29.89 | $52.78 | 272,200 | — | — |
| 2007-10-30 | $29.16 | $51.49 | 188,600 | — | — |
| 2007-10-29 | $29.28 | $51.70 | 186,600 | — | — |
| 2007-10-26 | $29.33 | $51.79 | 273,600 | — | — |
| 2007-10-25 | $28.92 | $51.07 | 335,400 | — | — |
| 2007-10-24 | $28.93 | $51.09 | 335,500 | — | — |
| 2007-10-23 | $29.49 | $52.07 | 339,700 | — | — |
| 2007-10-22 | $29.77 | $52.57 | 479,500 | — | — |
| 2007-10-19 | $29.77 | $52.57 | 1,045,400 | — | — |
| 2007-10-18 | $29.79 | $52.60 | 212,100 | — | — |
| 2007-10-17 | $29.13 | $51.44 | 245,700 | — | — |
| 2007-10-16 | $29.24 | $51.63 | 185,600 | — | — |
| 2007-10-15 | $29.22 | $51.60 | 235,400 | — | — |
| 2007-10-12 | $29.79 | $52.60 | 245,900 | — | — |
| 2007-10-11 | $29.53 | $52.15 | 270,000 | — | — |
| 2007-10-10 | $29.66 | $52.37 | 192,800 | — | — |
| 2007-10-09 | $30.11 | $53.17 | 295,200 | — | — |
| 2007-10-08 | $30.26 | $53.43 | 340,000 | — | — |
| 2007-10-05 | $29.95 | $52.89 | 254,300 | — | — |
| 2007-10-04 | $29.25 | $51.65 | 101,300 | — | — |
| 2007-10-03 | $29.04 | $51.28 | 186,400 | — | — |
| 2007-10-02 | $29.47 | $52.04 | 297,800 | — | — |
| 2007-10-01 | $29.45 | $52.00 | 294,800 | — | — |
| 2007-09-28 | $28.87 | $50.98 | 284,700 | — | — |
| 2007-09-27 | $28.62 | $50.54 | 194,800 | — | — |
| 2007-09-26 | $28.31 | $49.99 | 285,100 | — | — |
| 2007-09-25 | $27.78 | $49.05 | 153,100 | — | — |
| 2007-09-24 | $27.87 | $49.21 | 130,400 | — | — |
| 2007-09-21 | $27.96 | $49.37 | 455,200 | — | — |
| 2007-09-20 | $28.08 | $49.58 | 236,600 | — | — |
| 2007-09-19 | $28.14 | $49.69 | 317,800 | — | — |
| 2007-09-18 | $26.98 | $47.64 | 277,200 | — | — |
| 2007-09-17 | $25.86 | $45.66 | 325,600 | — | — |
| 2007-09-14 | $25.87 | $45.68 | 129,500 | — | — |
| 2007-09-13 | $26.06 | $46.02 | 138,300 | — | — |
| 2007-09-12 | $26.06 | $46.02 | 120,100 | — | — |
| 2007-09-11 | $26.16 | $46.19 | 182,300 | — | — |
| 2007-09-10 | $25.93 | $45.79 | 174,800 | — | — |
| 2007-09-07 | $26.08 | $46.05 | 172,300 | — | — |
| 2007-09-06 | $26.59 | $46.95 | 176,800 | — | — |
| 2007-09-05 | $26.58 | $46.94 | 289,100 | — | — |
| 2007-09-04 | $27.30 | $48.21 | 222,800 | — | — |
| 2007-08-31 | $27.09 | $47.84 | 218,700 | — | — |
| 2007-08-30 | $27.06 | $47.78 | 332,600 | — | — |
| 2007-08-29 | $27.75 | $49.00 | 301,900 | — | — |
| 2007-08-28 | $26.13 | $46.14 | 237,400 | — | — |
| 2007-08-27 | $27.36 | $48.31 | 293,900 | — | — |
| 2007-08-24 | $27.54 | $48.63 | 355,600 | — | — |
| 2007-08-23 | $27.05 | $47.77 | 182,200 | — | — |
| 2007-08-22 | $27.46 | $48.49 | 214,600 | — | — |
| 2007-08-21 | $26.82 | $47.36 | 181,700 | — | — |
| 2007-08-20 | $27.21 | $48.05 | 178,800 | — | — |
| 2007-08-17 | $27.53 | $48.61 | 489,000 | — | — |
| 2007-08-16 | $26.58 | $46.94 | 471,100 | — | — |
| 2007-08-15 | $25.66 | $45.31 | 251,500 | — | — |
| 2007-08-14 | $25.31 | $44.69 | 322,200 | — | — |
| 2007-08-13 | $25.70 | $45.38 | 332,700 | — | — |
| 2007-08-10 | $26.61 | $46.99 | 628,800 | — | — |
| 2007-08-09 | $24.09 | $42.54 | 830,500 | — | — |
| 2007-08-08 | $24.95 | $44.06 | 602,600 | — | — |
| 2007-08-07 | $24.85 | $43.88 | 474,900 | — | — |
| 2007-08-06 | $25.54 | $44.78 | 394,600 | — | — |
| 2007-08-03 | $25.17 | $44.13 | 316,000 | — | — |
| 2007-08-02 | $26.03 | $45.64 | 376,900 | — | — |
| 2007-08-01 | $25.90 | $45.41 | 538,300 | — | — |
| 2007-07-31 | $25.40 | $44.54 | 647,400 | — | — |
| 2007-07-30 | $24.57 | $43.08 | 304,900 | — | — |
| 2007-07-27 | $24.26 | $42.54 | 466,300 | — | — |
| 2007-07-26 | $25.27 | $44.31 | 419,400 | — | — |
| 2007-07-25 | $26.24 | $46.01 | 307,000 | — | — |
| 2007-07-24 | $26.29 | $46.10 | 386,600 | — | — |
| 2007-07-23 | $27.26 | $47.80 | 384,400 | — | — |
| 2007-07-20 | $26.75 | $46.90 | 291,300 | — | — |
| 2007-07-19 | $27.16 | $47.62 | 223,400 | — | — |
| 2007-07-18 | $27.03 | $47.39 | 389,300 | — | — |
| 2007-07-17 | $26.98 | $47.31 | 535,200 | — | — |
| 2007-07-16 | $27.35 | $47.96 | 736,600 | — | — |
| 2007-07-13 | $26.96 | $47.27 | 198,700 | — | — |
| 2007-07-12 | $26.77 | $46.94 | 202,300 | — | — |
| 2007-07-11 | $26.01 | $45.61 | 178,800 | — | — |
| 2007-07-10 | $26.01 | $45.61 | 367,000 | — | — |
| 2007-07-09 | $26.14 | $45.83 | 283,600 | — | — |
| 2007-07-06 | $25.78 | $45.20 | 217,800 | — | — |
| 2007-07-05 | $25.80 | $45.24 | 292,100 | — | — |
| 2007-07-03 | $26.03 | $45.64 | 104,100 | — | — |
| 2007-07-02 | $25.78 | $45.20 | 279,000 | — | — |
| 2007-06-29 | $25.39 | $44.52 | 290,200 | — | — |
| 2007-06-28 | $25.38 | $44.50 | 217,400 | — | — |
| 2007-06-27 | $25.43 | $44.59 | 287,400 | — | — |
| 2007-06-26 | $25.33 | $44.41 | 217,500 | — | — |
| 2007-06-25 | $25.55 | $44.80 | 272,300 | — | — |
| 2007-06-22 | $25.66 | $44.99 | 384,700 | — | — |
| 2007-06-21 | $25.84 | $45.31 | 348,000 | — | — |
| 2007-06-20 | $25.42 | $44.57 | 371,100 | — | — |
| 2007-06-19 | $25.89 | $45.40 | 227,600 | — | — |
| 2007-06-18 | $26.09 | $45.75 | 303,300 | — | — |
| 2007-06-15 | $26.30 | $46.11 | 415,800 | — | — |
| 2007-06-14 | $26.18 | $45.90 | 186,800 | — | — |
| 2007-06-13 | $26.21 | $45.96 | 205,300 | — | — |
| 2007-06-12 | $26.00 | $45.59 | 167,800 | — | — |
| 2007-06-11 | $26.37 | $46.24 | 181,500 | — | — |
| 2007-06-08 | $26.27 | $46.06 | 174,000 | — | — |
| 2007-06-07 | $25.85 | $45.33 | 244,800 | — | — |
| 2007-06-06 | $26.33 | $46.17 | 201,300 | — | — |
| 2007-06-05 | $26.38 | $46.25 | 203,100 | — | — |
| 2007-06-04 | $26.56 | $46.57 | 166,500 | — | — |
| 2007-06-01 | $26.45 | $46.38 | 496,100 | — | — |
| 2007-05-31 | $26.04 | $45.66 | 234,600 | — | — |
| 2007-05-30 | $26.24 | $46.01 | 198,500 | — | — |
| 2007-05-29 | $26.09 | $45.75 | 179,700 | — | — |
| 2007-05-25 | $26.09 | $45.75 | 172,800 | — | — |
| 2007-05-24 | $25.84 | $45.31 | 348,900 | — | — |
| 2007-05-23 | $26.39 | $46.27 | 371,500 | — | — |
| 2007-05-22 | $26.53 | $46.52 | 178,000 | — | — |
| 2007-05-21 | $26.30 | $46.11 | 225,900 | — | — |
| 2007-05-18 | $26.21 | $45.96 | 224,500 | — | — |
| 2007-05-17 | $25.98 | $45.55 | 188,400 | — | — |
| 2007-05-16 | $26.20 | $45.94 | 196,100 | — | — |
| 2007-05-15 | $25.90 | $45.41 | 309,500 | — | — |
| 2007-05-14 | $25.85 | $45.33 | 253,300 | — | — |
| 2007-05-11 | $25.75 | $45.15 | 179,900 | — | — |
| 2007-05-10 | $25.52 | $44.75 | 217,200 | — | — |
| 2007-05-09 | $26.14 | $45.83 | 214,000 | — | — |
| 2007-05-08 | $26.22 | $45.97 | 171,900 | — | — |
| 2007-05-07 | $26.54 | $46.25 | 161,800 | — | — |
| 2007-05-04 | $26.43 | $46.06 | 224,900 | — | — |
| 2007-05-03 | $26.35 | $45.92 | 203,600 | — | — |
| 2007-05-02 | $26.43 | $46.06 | 180,900 | — | — |
| 2007-05-01 | $26.12 | $45.52 | 314,300 | — | — |
| 2007-04-30 | $26.18 | $45.63 | 384,400 | — | — |
| 2007-04-27 | $26.50 | $46.18 | 232,600 | — | — |
| 2007-04-26 | $26.75 | $46.62 | 319,400 | — | — |
| 2007-04-25 | $26.94 | $46.95 | 252,200 | — | — |
| 2007-04-24 | $26.98 | $47.02 | 496,600 | — | — |
| 2007-04-23 | $26.99 | $47.04 | 468,200 | — | — |
| 2007-04-20 | $28.00 | $48.80 | 848,100 | — | — |
| 2007-04-19 | $26.95 | $46.97 | 308,100 | — | — |
| 2007-04-18 | $26.91 | $46.90 | 155,800 | — | — |
| 2007-04-17 | $27.02 | $47.09 | 175,000 | — | — |
| 2007-04-16 | $27.11 | $47.25 | 201,900 | — | — |
| 2007-04-13 | $27.04 | $47.13 | 165,600 | — | — |
| 2007-04-12 | $27.07 | $47.18 | 187,700 | — | — |
| 2007-04-11 | $26.79 | $46.69 | 246,300 | — | — |
| 2007-04-10 | $26.83 | $46.76 | 203,400 | — | — |
| 2007-04-09 | $26.54 | $46.25 | 169,900 | — | — |
| 2007-04-05 | $26.52 | $46.22 | 172,100 | — | — |
| 2007-04-04 | $26.47 | $46.13 | 195,300 | — | — |
| 2007-04-03 | $26.83 | $46.76 | 296,400 | — | — |
| 2007-04-02 | $26.36 | $45.94 | 258,800 | — | — |
| 2007-03-30 | $25.78 | $44.93 | 365,300 | — | — |
| 2007-03-29 | $25.87 | $45.09 | 178,000 | — | — |
| 2007-03-28 | $25.84 | $45.03 | 497,300 | — | — |
| 2007-03-27 | $25.69 | $44.77 | 261,100 | — | — |
| 2007-03-26 | $26.06 | $45.42 | 299,900 | — | — |
| 2007-03-23 | $25.64 | $44.69 | 182,300 | — | — |
| 2007-03-22 | $25.73 | $44.84 | 185,400 | — | — |
| 2007-03-21 | $25.33 | $44.15 | 209,600 | — | — |
| 2007-03-20 | $24.95 | $43.48 | 196,500 | — | — |
| 2007-03-19 | $24.80 | $43.22 | 198,400 | — | — |
| 2007-03-16 | $24.48 | $42.66 | 441,500 | — | — |
| 2007-03-15 | $24.81 | $43.24 | 138,300 | — | — |
| 2007-03-14 | $24.42 | $42.56 | 218,700 | — | — |
| 2007-03-13 | $24.28 | $42.32 | 273,400 | — | — |
| 2007-03-12 | $24.57 | $42.82 | 158,300 | — | — |
| 2007-03-09 | $24.25 | $42.26 | 186,800 | — | — |
| 2007-03-08 | $24.10 | $42.00 | 223,800 | — | — |
| 2007-03-07 | $24.00 | $41.83 | 269,900 | — | — |
| 2007-03-06 | $24.13 | $42.05 | 162,000 | — | — |
| 2007-03-05 | $23.83 | $41.53 | 301,000 | — | — |
| 2007-03-02 | $24.12 | $42.04 | 242,200 | — | — |
| 2007-03-01 | $24.70 | $43.05 | 268,100 | — | — |
| 2007-02-28 | $24.49 | $42.68 | 279,300 | — | — |
| 2007-02-27 | $24.50 | $42.70 | 260,500 | — | — |
| 2007-02-26 | $25.43 | $44.32 | 153,400 | — | — |
| 2007-02-23 | $25.60 | $44.62 | 140,500 | — | — |
| 2007-02-22 | $25.55 | $44.53 | 168,700 | — | — |
| 2007-02-21 | $25.62 | $44.65 | 196,900 | — | — |
| 2007-02-20 | $25.48 | $44.41 | 254,000 | — | — |
| 2007-02-16 | $25.14 | $43.81 | 218,700 | — | — |
| 2007-02-15 | $25.36 | $44.20 | 214,700 | — | — |
| 2007-02-14 | $25.22 | $43.95 | 298,200 | — | — |
| 2007-02-13 | $25.24 | $43.99 | 540,300 | — | — |
| 2007-02-12 | $25.57 | $44.56 | 486,400 | — | — |
| 2007-02-09 | $24.56 | $42.80 | 149,800 | — | — |
| 2007-02-08 | $24.45 | $42.61 | 161,800 | — | — |
| 2007-02-07 | $24.60 | $42.87 | 307,800 | — | — |
| 2007-02-06 | $25.03 | $43.34 | 146,600 | — | — |
| 2007-02-05 | $24.67 | $42.72 | 181,700 | — | — |
| 2007-02-02 | $25.00 | $43.29 | 101,200 | — | — |
| 2007-02-01 | $25.12 | $43.50 | 104,400 | — | — |
| 2007-01-31 | $24.68 | $42.74 | 181,800 | — | — |
| 2007-01-30 | $24.66 | $42.70 | 121,700 | — | — |
| 2007-01-29 | $24.60 | $42.60 | 169,900 | — | — |
| 2007-01-26 | $24.30 | $42.08 | 136,600 | — | — |
| 2007-01-25 | $24.14 | $41.80 | 162,900 | — | — |
| 2007-01-24 | $24.50 | $42.43 | 102,400 | — | — |
| 2007-01-23 | $24.45 | $42.34 | 177,500 | — | — |
| 2007-01-22 | $24.35 | $42.17 | 171,800 | — | — |
| 2007-01-19 | $24.50 | $42.43 | 123,000 | — | — |
| 2007-01-18 | $24.60 | $42.60 | 136,700 | — | — |
| 2007-01-17 | $24.78 | $42.91 | 134,000 | — | — |
| 2007-01-16 | $24.85 | $43.03 | 195,800 | — | — |
| 2007-01-12 | $24.80 | $42.95 | 118,400 | — | — |
| 2007-01-11 | $24.85 | $43.03 | 173,600 | — | — |
| 2007-01-10 | $24.48 | $42.39 | 106,000 | — | — |
| 2007-01-09 | $24.63 | $42.65 | 135,300 | — | — |
| 2007-01-08 | $24.41 | $42.27 | 355,700 | — | — |
| 2007-01-05 | $24.52 | $42.46 | 253,500 | — | — |
| 2007-01-04 | $24.77 | $42.89 | 283,300 | — | — |
| 2007-01-03 | $25.03 | $43.34 | 729,200 | — | — |