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
- 1973-02-21 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 | $23.51 | $44.64 | 588,137 | — | — |
| 2007-12-28 | $23.69 | $44.97 | 385,572 | — | — |
| 2007-12-27 | $23.73 | $45.05 | 480,987 | — | — |
| 2007-12-26 | $23.82 | $45.22 | 500,685 | — | — |
| 2007-12-24 | $23.83 | $45.24 | 231,343 | — | — |
| 2007-12-21 | $23.59 | $44.78 | 1,149,312 | — | — |
| 2007-12-20 | $23.21 | $44.07 | 488,671 | — | — |
| 2007-12-19 | $22.57 | $42.85 | 534,073 | — | — |
| 2007-12-18 | $22.71 | $43.11 | 637,451 | — | — |
| 2007-12-17 | $22.44 | $42.61 | 604,203 | — | — |
| 2007-12-14 | $22.88 | $43.43 | 675,729 | — | — |
| 2007-12-13 | $23.38 | $44.39 | 626,555 | — | — |
| 2007-12-12 | $23.63 | $44.86 | 739,153 | — | — |
| 2007-12-11 | $23.60 | $44.81 | 682,015 | — | — |
| 2007-12-10 | $24.45 | $46.42 | 491,325 | — | — |
| 2007-12-07 | $23.71 | $45.01 | 518,008 | — | — |
| 2007-12-06 | $23.80 | $45.19 | 474,980 | — | — |
| 2007-12-05 | $22.98 | $43.63 | 637,731 | — | — |
| 2007-12-04 | $22.82 | $43.33 | 644,017 | — | — |
| 2007-12-03 | $22.48 | $42.69 | 490,626 | — | — |
| 2007-11-30 | $22.83 | $43.34 | 828,142 | — | — |
| 2007-11-29 | $22.97 | $43.61 | 837,222 | — | — |
| 2007-11-28 | $22.92 | $43.52 | 593,725 | — | — |
| 2007-11-27 | $22.25 | $42.24 | 803,554 | — | — |
| 2007-11-26 | $21.82 | $41.42 | 725,462 | — | — |
| 2007-11-23 | $21.77 | $41.33 | 251,879 | — | — |
| 2007-11-21 | $21.26 | $40.36 | 736,638 | — | — |
| 2007-11-20 | $21.15 | $40.16 | 655,472 | — | — |
| 2007-11-19 | $21.05 | $39.97 | 579,615 | — | — |
| 2007-11-16 | $21.61 | $41.03 | 670,141 | — | — |
| 2007-11-15 | $21.68 | $41.17 | 440,334 | — | — |
| 2007-11-14 | $22.09 | $41.94 | 450,952 | — | — |
| 2007-11-13 | $22.24 | $41.99 | 571,932 | — | — |
| 2007-11-12 | $21.67 | $40.91 | 741,388 | — | — |
| 2007-11-09 | $22.25 | $42.01 | 886,397 | — | — |
| 2007-11-08 | $22.45 | $42.39 | 1,330,643 | — | — |
| 2007-11-07 | $21.61 | $40.80 | 752,704 | — | — |
| 2007-11-06 | $22.52 | $42.52 | 728,396 | — | — |
| 2007-11-05 | $22.46 | $42.40 | 835,266 | — | — |
| 2007-11-02 | $22.98 | $43.39 | 1,372,273 | — | — |
| 2007-11-01 | $22.56 | $42.60 | 1,197,229 | — | — |
| 2007-10-31 | $23.81 | $44.95 | 1,249,337 | — | — |
| 2007-10-30 | $23.32 | $44.04 | 1,135,342 | — | — |
| 2007-10-29 | $23.24 | $43.87 | 1,391,691 | — | — |
| 2007-10-26 | $23.16 | $43.72 | 1,791,513 | — | — |
| 2007-10-25 | $24.26 | $45.81 | 1,588,249 | — | — |
| 2007-10-24 | $26.48 | $50.00 | 868,794 | — | — |
| 2007-10-23 | $26.27 | $49.60 | 531,559 | — | — |
| 2007-10-22 | $25.94 | $48.98 | 582,968 | — | — |
| 2007-10-19 | $25.76 | $48.64 | 626,974 | — | — |
| 2007-10-18 | $26.86 | $50.71 | 622,783 | — | — |
| 2007-10-17 | $26.51 | $50.06 | 571,094 | — | — |
| 2007-10-16 | $26.29 | $49.64 | 489,928 | — | — |
| 2007-10-15 | $26.31 | $49.67 | 475,259 | — | — |
| 2007-10-12 | $26.74 | $50.48 | 808,025 | — | — |
| 2007-10-11 | $26.96 | $50.91 | 873,544 | — | — |
| 2007-10-10 | $27.14 | $51.24 | 672,097 | — | — |
| 2007-10-09 | $27.17 | $51.29 | 935,292 | — | — |
| 2007-10-08 | $27.22 | $51.39 | 545,808 | — | — |
| 2007-10-05 | $27.06 | $51.09 | 362,242 | — | — |
| 2007-10-04 | $26.39 | $49.82 | 344,221 | — | — |
| 2007-10-03 | $26.37 | $49.79 | 520,522 | — | — |
| 2007-10-02 | $26.73 | $50.47 | 560,476 | — | — |
| 2007-10-01 | $26.72 | $50.46 | 558,241 | — | — |
| 2007-09-28 | $26.59 | $50.21 | 719,874 | — | — |
| 2007-09-27 | $26.65 | $50.32 | 509,067 | — | — |
| 2007-09-26 | $25.89 | $48.89 | 484,340 | — | — |
| 2007-09-25 | $25.90 | $48.90 | 849,935 | — | — |
| 2007-09-24 | $25.10 | $47.40 | 778,408 | — | — |
| 2007-09-21 | $24.49 | $46.24 | 876,618 | — | — |
| 2007-09-20 | $24.77 | $46.78 | 418,960 | — | — |
| 2007-09-19 | $25.25 | $47.67 | 732,866 | — | — |
| 2007-09-18 | $24.91 | $47.04 | 1,015,759 | — | — |
| 2007-09-17 | $24.05 | $45.41 | 648,068 | — | — |
| 2007-09-14 | $23.54 | $44.44 | 613,283 | — | — |
| 2007-09-13 | $23.61 | $44.58 | 416,446 | — | — |
| 2007-09-12 | $23.57 | $44.51 | 518,846 | — | — |
| 2007-09-11 | $23.94 | $45.20 | 589,534 | — | — |
| 2007-09-10 | $23.87 | $45.08 | 547,624 | — | — |
| 2007-09-07 | $24.09 | $45.48 | 408,902 | — | — |
| 2007-09-06 | $24.90 | $47.02 | 538,124 | — | — |
| 2007-09-05 | $24.97 | $47.14 | 702,272 | — | — |
| 2007-09-04 | $25.71 | $48.55 | 734,403 | — | — |
| 2007-08-31 | $25.45 | $48.06 | 848,398 | — | — |
| 2007-08-30 | $24.52 | $46.29 | 637,731 | — | — |
| 2007-08-29 | $24.55 | $46.36 | 358,750 | — | — |
| 2007-08-28 | $23.87 | $45.06 | 458,495 | — | — |
| 2007-08-27 | $24.69 | $46.62 | 470,649 | — | — |
| 2007-08-24 | $25.17 | $47.52 | 531,978 | — | — |
| 2007-08-23 | $24.24 | $45.78 | 624,738 | — | — |
| 2007-08-22 | $24.64 | $46.52 | 800,062 | — | — |
| 2007-08-21 | $23.68 | $44.71 | 552,234 | — | — |
| 2007-08-20 | $23.72 | $44.79 | 627,393 | — | — |
| 2007-08-17 | $23.52 | $44.41 | 827,723 | — | — |
| 2007-08-16 | $23.06 | $43.55 | 1,334,414 | — | — |
| 2007-08-15 | $22.94 | $43.32 | 678,523 | — | — |
| 2007-08-14 | $24.38 | $45.81 | 810,959 | — | — |
| 2007-08-13 | $25.57 | $48.04 | 1,421,727 | — | — |
| 2007-08-10 | $24.52 | $46.06 | 1,914,589 | — | — |
| 2007-08-09 | $23.29 | $43.75 | 2,645,639 | — | — |
| 2007-08-08 | $23.59 | $44.31 | 1,896,567 | — | — |
| 2007-08-07 | $24.46 | $45.95 | 884,301 | — | — |
| 2007-08-06 | $24.59 | $46.20 | 1,062,558 | — | — |
| 2007-08-03 | $24.35 | $45.75 | 882,625 | — | — |
| 2007-08-02 | $24.82 | $46.64 | 880,389 | — | — |
| 2007-08-01 | $24.45 | $45.93 | 1,256,741 | — | — |
| 2007-07-31 | $23.91 | $44.92 | 849,655 | — | — |
| 2007-07-30 | $24.62 | $46.26 | 744,461 | — | — |
| 2007-07-27 | $24.02 | $45.12 | 1,285,100 | — | — |
| 2007-07-26 | $24.72 | $46.44 | 1,292,365 | — | — |
| 2007-07-25 | $26.06 | $48.95 | 1,095,248 | — | — |
| 2007-07-24 | $25.91 | $48.67 | 1,082,675 | — | — |
| 2007-07-23 | $26.22 | $49.26 | 638,988 | — | — |
| 2007-07-20 | $26.23 | $49.28 | 565,087 | — | — |
| 2007-07-19 | $26.91 | $50.57 | 398,145 | — | — |
| 2007-07-18 | $26.73 | $50.22 | 612,864 | — | — |
| 2007-07-17 | $27.14 | $51.00 | 494,957 | — | — |
| 2007-07-16 | $26.83 | $50.41 | 343,802 | — | — |
| 2007-07-13 | $26.91 | $50.57 | 417,005 | — | — |
| 2007-07-12 | $26.87 | $50.49 | 701,713 | — | — |
| 2007-07-11 | $26.23 | $49.28 | 842,251 | — | — |
| 2007-07-10 | $26.06 | $48.95 | 607,974 | — | — |
| 2007-07-09 | $26.36 | $49.52 | 601,269 | — | — |
| 2007-07-06 | $26.03 | $48.90 | 617,893 | — | — |
| 2007-07-05 | $26.15 | $49.13 | 817,944 | — | — |
| 2007-07-03 | $25.76 | $48.40 | 363,360 | — | — |
| 2007-07-02 | $26.07 | $48.98 | 756,196 | — | — |
| 2007-06-29 | $25.85 | $48.56 | 694,309 | — | — |
| 2007-06-28 | $25.69 | $48.27 | 839,178 | — | — |
| 2007-06-27 | $25.43 | $47.77 | 773,798 | — | — |
| 2007-06-26 | $25.04 | $47.04 | 1,022,185 | — | — |
| 2007-06-25 | $24.76 | $46.52 | 1,417,676 | — | — |
| 2007-06-22 | $24.69 | $46.38 | 1,322,400 | — | — |
| 2007-06-21 | $25.00 | $46.96 | 605,600 | — | — |
| 2007-06-20 | $24.73 | $46.46 | 721,970 | — | — |
| 2007-06-19 | $25.06 | $47.08 | 681,177 | — | — |
| 2007-06-18 | $25.15 | $47.24 | 753,402 | — | — |
| 2007-06-15 | $25.50 | $47.90 | 1,323,518 | — | — |
| 2007-06-14 | $25.16 | $47.27 | 690,817 | — | — |
| 2007-06-13 | $24.70 | $46.40 | 522,199 | — | — |
| 2007-06-12 | $24.18 | $45.43 | 604,622 | — | — |
| 2007-06-11 | $24.57 | $46.17 | 515,493 | — | — |
| 2007-06-08 | $24.47 | $45.97 | 475,539 | — | — |
| 2007-06-07 | $23.97 | $45.03 | 894,639 | — | — |
| 2007-06-06 | $24.73 | $46.46 | 446,202 | — | — |
| 2007-06-05 | $25.16 | $47.27 | 553,212 | — | — |
| 2007-06-04 | $25.48 | $47.86 | 643,039 | — | — |
| 2007-06-01 | $25.05 | $47.07 | 689,420 | — | — |
| 2007-05-31 | $25.17 | $47.29 | 1,015,619 | — | — |
| 2007-05-30 | $25.07 | $47.10 | 701,015 | — | — |
| 2007-05-29 | $24.69 | $46.38 | 705,625 | — | — |
| 2007-05-25 | $24.24 | $45.55 | 460,731 | — | — |
| 2007-05-24 | $23.71 | $44.54 | 806,348 | — | — |
| 2007-05-23 | $24.17 | $45.40 | 467,436 | — | — |
| 2007-05-22 | $24.51 | $46.05 | 817,664 | — | — |
| 2007-05-21 | $24.44 | $45.91 | 620,408 | — | — |
| 2007-05-18 | $23.94 | $44.97 | 592,887 | — | — |
| 2007-05-17 | $23.92 | $44.95 | 462,407 | — | — |
| 2007-05-16 | $23.87 | $44.85 | 564,528 | — | — |
| 2007-05-15 | $24.20 | $45.25 | 724,484 | — | — |
| 2007-05-14 | $24.15 | $45.16 | 552,514 | — | — |
| 2007-05-11 | $24.32 | $45.47 | 504,038 | — | — |
| 2007-05-10 | $24.15 | $45.16 | 605,739 | — | — |
| 2007-05-09 | $24.58 | $45.96 | 1,099,858 | — | — |
| 2007-05-08 | $24.62 | $46.04 | 791,261 | — | — |
| 2007-05-07 | $24.56 | $45.92 | 957,923 | — | — |
| 2007-05-04 | $24.41 | $45.64 | 1,066,190 | — | — |
| 2007-05-03 | $24.29 | $45.43 | 1,101,115 | — | — |
| 2007-05-02 | $24.19 | $45.23 | 963,790 | — | — |
| 2007-05-01 | $23.77 | $44.44 | 1,310,805 | — | — |
| 2007-04-30 | $23.61 | $44.14 | 1,306,894 | — | — |
| 2007-04-27 | $23.88 | $44.65 | 1,121,651 | — | — |
| 2007-04-26 | $23.64 | $44.20 | 1,193,876 | — | — |
| 2007-04-25 | $22.86 | $42.74 | 761,225 | — | — |
| 2007-04-24 | $22.68 | $42.42 | 1,195,692 | — | — |
| 2007-04-23 | $22.93 | $42.87 | 859,434 | — | — |
| 2007-04-20 | $22.81 | $42.66 | 576,402 | — | — |
| 2007-04-19 | $22.28 | $41.67 | 957,644 | — | — |
| 2007-04-18 | $22.28 | $41.67 | 774,217 | — | — |
| 2007-04-17 | $22.33 | $41.76 | 998,157 | — | — |
| 2007-04-16 | $22.67 | $42.39 | 372,021 | — | — |
| 2007-04-13 | $22.23 | $41.57 | 896,176 | — | — |
| 2007-04-12 | $22.22 | $41.55 | 547,065 | — | — |
| 2007-04-11 | $22.22 | $41.55 | 898,411 | — | — |
| 2007-04-10 | $22.30 | $41.69 | 704,787 | — | — |
| 2007-04-09 | $22.20 | $41.52 | 1,099,579 | — | — |
| 2007-04-05 | $22.06 | $41.25 | 450,393 | — | — |
| 2007-04-04 | $22.05 | $41.23 | 946,188 | — | — |
| 2007-04-03 | $22.05 | $41.23 | 704,507 | — | — |
| 2007-04-02 | $21.96 | $41.06 | 738,035 | — | — |
| 2007-03-30 | $21.70 | $40.57 | 881,786 | — | — |
| 2007-03-29 | $21.83 | $40.82 | 825,487 | — | — |
| 2007-03-28 | $21.42 | $40.05 | 625,716 | — | — |
| 2007-03-27 | $21.52 | $40.25 | 636,753 | — | — |
| 2007-03-26 | $21.42 | $40.06 | 789,584 | — | — |
| 2007-03-23 | $21.67 | $40.52 | 464,922 | — | — |
| 2007-03-22 | $21.68 | $40.53 | 729,653 | — | — |
| 2007-03-21 | $21.97 | $41.08 | 1,251,712 | — | — |
| 2007-03-20 | $21.29 | $39.81 | 750,329 | — | — |
| 2007-03-19 | $21.23 | $39.70 | 616,356 | — | — |
| 2007-03-16 | $20.72 | $38.75 | 626,135 | — | — |
| 2007-03-15 | $20.76 | $38.82 | 841,972 | — | — |
| 2007-03-14 | $20.61 | $38.54 | 2,297,925 | — | — |
| 2007-03-13 | $20.54 | $38.40 | 1,438,631 | — | — |
| 2007-03-12 | $21.15 | $39.54 | 799,084 | — | — |
| 2007-03-09 | $21.27 | $39.77 | 821,995 | — | — |
| 2007-03-08 | $21.17 | $39.58 | 912,660 | — | — |
| 2007-03-07 | $20.64 | $38.59 | 961,835 | — | — |
| 2007-03-06 | $20.57 | $38.47 | 3,163,507 | — | — |
| 2007-03-05 | $19.78 | $36.98 | 809,841 | — | — |
| 2007-03-02 | $20.24 | $37.85 | 628,650 | — | — |
| 2007-03-01 | $20.54 | $38.40 | 771,423 | — | — |
| 2007-02-28 | $20.46 | $38.25 | 933,056 | — | — |
| 2007-02-27 | $20.30 | $37.96 | 990,194 | — | — |
| 2007-02-26 | $20.88 | $39.04 | 587,019 | — | — |
| 2007-02-23 | $20.84 | $38.98 | 602,806 | — | — |
| 2007-02-22 | $20.95 | $39.18 | 716,521 | — | — |
| 2007-02-21 | $21.37 | $39.97 | 709,816 | — | — |
| 2007-02-20 | $21.35 | $39.91 | 1,029,030 | — | — |
| 2007-02-16 | $20.80 | $38.90 | 600,570 | — | — |
| 2007-02-15 | $20.91 | $39.10 | 818,782 | — | — |
| 2007-02-14 | $20.92 | $39.12 | 707,720 | — | — |
| 2007-02-13 | $20.91 | $38.88 | 1,129,754 | — | — |
| 2007-02-12 | $20.65 | $38.40 | 1,491,298 | — | — |
| 2007-02-09 | $20.26 | $37.69 | 2,010,423 | — | — |
| 2007-02-08 | $20.85 | $38.78 | 1,302,703 | — | — |
| 2007-02-07 | $21.21 | $39.44 | 1,347,686 | — | — |
| 2007-02-06 | $21.00 | $39.06 | 750,329 | — | — |
| 2007-02-05 | $20.86 | $38.79 | 782,041 | — | — |
| 2007-02-02 | $20.77 | $38.63 | 913,638 | — | — |
| 2007-02-01 | $20.95 | $38.96 | 866,839 | — | — |
| 2007-01-31 | $20.48 | $38.08 | 1,177,811 | — | — |
| 2007-01-30 | $20.31 | $37.77 | 1,416,279 | — | — |
| 2007-01-29 | $20.31 | $37.77 | 657,289 | — | — |
| 2007-01-26 | $20.22 | $37.61 | 681,596 | — | — |
| 2007-01-25 | $20.38 | $37.90 | 528,206 | — | — |
| 2007-01-24 | $20.86 | $38.79 | 535,051 | — | — |
| 2007-01-23 | $20.58 | $38.27 | 918,108 | — | — |
| 2007-01-22 | $20.31 | $37.78 | 696,265 | — | — |
| 2007-01-19 | $20.44 | $38.00 | 894,639 | — | — |
| 2007-01-18 | $20.32 | $37.79 | 921,322 | — | — |
| 2007-01-17 | $20.76 | $38.60 | 766,534 | — | — |
| 2007-01-16 | $20.52 | $38.15 | 582,130 | — | — |
| 2007-01-12 | $20.68 | $38.46 | 587,578 | — | — |
| 2007-01-11 | $20.57 | $38.26 | 447,040 | — | — |
| 2007-01-10 | $20.18 | $37.53 | 1,130,173 | — | — |
| 2007-01-09 | $20.16 | $37.49 | 891,146 | — | — |
| 2007-01-08 | $20.21 | $37.58 | 868,934 | — | — |
| 2007-01-05 | $20.40 | $37.94 | 580,314 | — | — |
| 2007-01-04 | $20.90 | $38.87 | 618,871 | — | — |
| 2007-01-03 | $20.87 | $38.80 | 940,600 | — | — |