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 | $25.36 | $46.94 | 302,400 | — | — |
| 2007-12-28 | $25.47 | $47.14 | 257,600 | — | — |
| 2007-12-27 | $25.76 | $47.68 | 255,000 | — | — |
| 2007-12-26 | $26.61 | $49.25 | 216,100 | — | — |
| 2007-12-24 | $26.64 | $49.31 | 130,100 | — | — |
| 2007-12-21 | $26.69 | $49.40 | 986,500 | — | — |
| 2007-12-20 | $24.72 | $45.75 | 236,600 | — | — |
| 2007-12-19 | $24.18 | $44.75 | 176,400 | — | — |
| 2007-12-18 | $24.33 | $45.03 | 389,800 | — | — |
| 2007-12-17 | $23.43 | $43.37 | 216,600 | — | — |
| 2007-12-14 | $23.50 | $43.50 | 252,000 | — | — |
| 2007-12-13 | $24.10 | $44.61 | 263,600 | — | — |
| 2007-12-12 | $24.29 | $44.96 | 301,600 | — | — |
| 2007-12-11 | $24.40 | $45.16 | 380,900 | — | — |
| 2007-12-10 | $26.12 | $48.35 | 148,700 | — | — |
| 2007-12-07 | $25.58 | $47.35 | 169,500 | — | — |
| 2007-12-06 | $26.35 | $48.77 | 267,200 | — | — |
| 2007-12-05 | $25.23 | $46.70 | 321,600 | — | — |
| 2007-12-04 | $24.30 | $44.98 | 346,000 | — | — |
| 2007-12-03 | $24.72 | $45.75 | 228,400 | — | — |
| 2007-11-30 | $25.46 | $47.12 | 538,400 | — | — |
| 2007-11-29 | $25.17 | $46.59 | 209,900 | — | — |
| 2007-11-28 | $25.95 | $48.03 | 333,000 | — | — |
| 2007-11-27 | $24.44 | $44.81 | 343,600 | — | — |
| 2007-11-26 | $24.16 | $44.30 | 216,500 | — | — |
| 2007-11-23 | $25.84 | $47.38 | 97,400 | — | — |
| 2007-11-21 | $25.23 | $46.26 | 364,600 | — | — |
| 2007-11-20 | $24.64 | $45.18 | 336,400 | — | — |
| 2007-11-19 | $24.57 | $45.05 | 399,600 | — | — |
| 2007-11-16 | $25.39 | $46.55 | 288,000 | — | — |
| 2007-11-15 | $25.04 | $45.91 | 217,800 | — | — |
| 2007-11-14 | $26.20 | $48.04 | 159,100 | — | — |
| 2007-11-13 | $26.76 | $49.06 | 275,600 | — | — |
| 2007-11-12 | $25.74 | $47.19 | 243,400 | — | — |
| 2007-11-09 | $25.28 | $46.35 | 434,300 | — | — |
| 2007-11-08 | $24.62 | $45.14 | 282,200 | — | — |
| 2007-11-07 | $23.27 | $42.66 | 222,800 | — | — |
| 2007-11-06 | $24.72 | $45.32 | 362,900 | — | — |
| 2007-11-05 | $24.37 | $44.68 | 229,600 | — | — |
| 2007-11-02 | $24.42 | $44.77 | 524,500 | — | — |
| 2007-11-01 | $24.60 | $45.10 | 312,000 | — | — |
| 2007-10-31 | $26.99 | $49.49 | 233,300 | — | — |
| 2007-10-30 | $26.37 | $48.35 | 164,200 | — | — |
| 2007-10-29 | $26.76 | $49.06 | 176,500 | — | — |
| 2007-10-26 | $26.91 | $49.34 | 416,600 | — | — |
| 2007-10-25 | $25.15 | $46.11 | 395,500 | — | — |
| 2007-10-24 | $25.04 | $45.91 | 486,500 | — | — |
| 2007-10-23 | $25.86 | $47.41 | 251,600 | — | — |
| 2007-10-22 | $26.02 | $47.71 | 370,900 | — | — |
| 2007-10-19 | $25.11 | $46.04 | 268,500 | — | — |
| 2007-10-18 | $25.88 | $47.45 | 406,200 | — | — |
| 2007-10-17 | $27.13 | $49.74 | 262,500 | — | — |
| 2007-10-16 | $27.20 | $49.87 | 203,100 | — | — |
| 2007-10-15 | $27.93 | $51.21 | 218,300 | — | — |
| 2007-10-12 | $28.77 | $52.75 | 106,800 | — | — |
| 2007-10-11 | $28.97 | $53.12 | 200,700 | — | — |
| 2007-10-10 | $29.00 | $53.17 | 162,700 | — | — |
| 2007-10-09 | $29.27 | $53.67 | 101,600 | — | — |
| 2007-10-08 | $29.22 | $53.57 | 121,300 | — | — |
| 2007-10-05 | $29.36 | $53.83 | 141,000 | — | — |
| 2007-10-04 | $28.96 | $53.10 | 81,900 | — | — |
| 2007-10-03 | $28.74 | $52.69 | 159,000 | — | — |
| 2007-10-02 | $29.36 | $53.83 | 127,200 | — | — |
| 2007-10-01 | $29.00 | $53.17 | 198,100 | — | — |
| 2007-09-28 | $28.04 | $51.41 | 321,400 | — | — |
| 2007-09-27 | $29.02 | $53.21 | 194,300 | — | — |
| 2007-09-26 | $28.74 | $52.69 | 136,800 | — | — |
| 2007-09-25 | $28.45 | $52.16 | 114,900 | — | — |
| 2007-09-24 | $28.71 | $52.64 | 221,200 | — | — |
| 2007-09-21 | $29.19 | $53.52 | 381,400 | — | — |
| 2007-09-20 | $29.37 | $53.85 | 171,200 | — | — |
| 2007-09-19 | $29.61 | $54.29 | 354,000 | — | — |
| 2007-09-18 | $30.00 | $55.00 | 384,700 | — | — |
| 2007-09-17 | $28.49 | $52.24 | 306,900 | — | — |
| 2007-09-14 | $28.67 | $52.57 | 184,100 | — | — |
| 2007-09-13 | $28.59 | $52.42 | 248,100 | — | — |
| 2007-09-12 | $27.87 | $51.10 | 227,000 | — | — |
| 2007-09-11 | $28.16 | $51.63 | 178,600 | — | — |
| 2007-09-10 | $27.77 | $50.92 | 190,000 | — | — |
| 2007-09-07 | $27.83 | $51.03 | 362,900 | — | — |
| 2007-09-06 | $28.61 | $52.46 | 354,500 | — | — |
| 2007-09-05 | $27.94 | $51.23 | 287,600 | — | — |
| 2007-09-04 | $28.34 | $51.96 | 247,400 | — | — |
| 2007-08-31 | $28.24 | $51.78 | 231,300 | — | — |
| 2007-08-30 | $28.07 | $51.47 | 330,400 | — | — |
| 2007-08-29 | $28.39 | $52.05 | 287,200 | — | — |
| 2007-08-28 | $27.24 | $49.54 | 277,900 | — | — |
| 2007-08-27 | $28.25 | $51.38 | 272,200 | — | — |
| 2007-08-24 | $28.60 | $52.01 | 325,700 | — | — |
| 2007-08-23 | $27.56 | $50.12 | 354,600 | — | — |
| 2007-08-22 | $29.01 | $52.76 | 368,500 | — | — |
| 2007-08-21 | $28.73 | $52.25 | 267,000 | — | — |
| 2007-08-20 | $28.11 | $51.12 | 409,300 | — | — |
| 2007-08-17 | $28.47 | $51.78 | 873,000 | — | — |
| 2007-08-16 | $26.92 | $48.96 | 546,500 | — | — |
| 2007-08-15 | $24.81 | $45.12 | 213,300 | — | — |
| 2007-08-14 | $24.91 | $45.30 | 85,700 | — | — |
| 2007-08-13 | $25.38 | $46.16 | 302,800 | — | — |
| 2007-08-10 | $26.15 | $47.56 | 465,100 | — | — |
| 2007-08-09 | $24.96 | $45.39 | 621,300 | — | — |
| 2007-08-08 | $25.78 | $46.89 | 625,600 | — | — |
| 2007-08-07 | $25.63 | $46.61 | 399,200 | — | — |
| 2007-08-06 | $25.61 | $46.58 | 349,900 | — | — |
| 2007-08-03 | $24.31 | $44.21 | 402,300 | — | — |
| 2007-08-02 | $25.46 | $46.30 | 236,700 | — | — |
| 2007-08-01 | $25.25 | $45.92 | 345,300 | — | — |
| 2007-07-31 | $25.03 | $45.52 | 276,300 | — | — |
| 2007-07-30 | $25.35 | $46.10 | 304,200 | — | — |
| 2007-07-27 | $25.13 | $45.70 | 364,600 | — | — |
| 2007-07-26 | $25.46 | $46.30 | 402,000 | — | — |
| 2007-07-25 | $26.13 | $47.52 | 329,600 | — | — |
| 2007-07-24 | $25.87 | $47.05 | 300,700 | — | — |
| 2007-07-23 | $26.79 | $48.72 | 254,200 | — | — |
| 2007-07-20 | $26.66 | $48.49 | 369,200 | — | — |
| 2007-07-19 | $27.77 | $50.50 | 695,900 | — | — |
| 2007-07-18 | $26.43 | $48.07 | 1,058,600 | — | — |
| 2007-07-17 | $25.20 | $45.83 | 163,700 | — | — |
| 2007-07-16 | $25.39 | $46.18 | 196,400 | — | — |
| 2007-07-13 | $25.66 | $46.67 | 105,500 | — | — |
| 2007-07-12 | $25.81 | $46.94 | 139,300 | — | — |
| 2007-07-11 | $25.25 | $45.92 | 215,800 | — | — |
| 2007-07-10 | $25.28 | $45.98 | 277,400 | — | — |
| 2007-07-09 | $25.94 | $47.18 | 200,400 | — | — |
| 2007-07-06 | $26.14 | $47.54 | 181,600 | — | — |
| 2007-07-05 | $26.09 | $47.45 | 120,900 | — | — |
| 2007-07-03 | $26.23 | $47.70 | 86,500 | — | — |
| 2007-07-02 | $26.15 | $47.56 | 136,400 | — | — |
| 2007-06-29 | $25.86 | $47.03 | 229,700 | — | — |
| 2007-06-28 | $26.08 | $47.43 | 223,100 | — | — |
| 2007-06-27 | $25.96 | $47.21 | 190,200 | — | — |
| 2007-06-26 | $25.49 | $46.36 | 181,900 | — | — |
| 2007-06-25 | $25.27 | $45.96 | 159,600 | — | — |
| 2007-06-22 | $25.36 | $46.12 | 444,200 | — | — |
| 2007-06-21 | $25.60 | $46.56 | 211,700 | — | — |
| 2007-06-20 | $25.93 | $47.16 | 121,900 | — | — |
| 2007-06-19 | $26.30 | $47.83 | 144,500 | — | — |
| 2007-06-18 | $26.22 | $47.69 | 118,900 | — | — |
| 2007-06-15 | $26.39 | $47.99 | 374,200 | — | — |
| 2007-06-14 | $26.03 | $47.34 | 239,000 | — | — |
| 2007-06-13 | $26.21 | $47.67 | 161,100 | — | — |
| 2007-06-12 | $25.97 | $47.23 | 208,200 | — | — |
| 2007-06-11 | $26.32 | $47.87 | 175,100 | — | — |
| 2007-06-08 | $26.44 | $48.09 | 124,500 | — | — |
| 2007-06-07 | $25.91 | $47.12 | 175,000 | — | — |
| 2007-06-06 | $26.39 | $47.99 | 154,700 | — | — |
| 2007-06-05 | $26.69 | $48.54 | 217,000 | — | — |
| 2007-06-04 | $27.16 | $49.39 | 137,400 | — | — |
| 2007-06-01 | $27.14 | $49.36 | 177,800 | — | — |
| 2007-05-31 | $26.92 | $48.96 | 380,500 | — | — |
| 2007-05-30 | $26.75 | $48.65 | 575,300 | — | — |
| 2007-05-29 | $27.07 | $48.83 | 343,000 | — | — |
| 2007-05-25 | $26.70 | $48.16 | 179,300 | — | — |
| 2007-05-24 | $26.60 | $47.98 | 202,400 | — | — |
| 2007-05-23 | $26.84 | $48.42 | 154,000 | — | — |
| 2007-05-22 | $26.96 | $48.63 | 150,600 | — | — |
| 2007-05-21 | $26.77 | $48.29 | 146,100 | — | — |
| 2007-05-18 | $26.55 | $47.89 | 171,200 | — | — |
| 2007-05-17 | $26.49 | $47.78 | 154,000 | — | — |
| 2007-05-16 | $26.80 | $48.34 | 195,800 | — | — |
| 2007-05-15 | $26.35 | $47.53 | 263,700 | — | — |
| 2007-05-14 | $26.71 | $48.18 | 210,000 | — | — |
| 2007-05-11 | $27.11 | $48.90 | 247,400 | — | — |
| 2007-05-10 | $26.66 | $48.09 | 406,700 | — | — |
| 2007-05-09 | $27.38 | $49.39 | 120,800 | — | — |
| 2007-05-08 | $27.24 | $49.14 | 101,100 | — | — |
| 2007-05-07 | $27.38 | $49.39 | 87,100 | — | — |
| 2007-05-04 | $27.39 | $49.41 | 147,400 | — | — |
| 2007-05-03 | $27.20 | $49.07 | 90,200 | — | — |
| 2007-05-02 | $27.07 | $48.83 | 100,700 | — | — |
| 2007-05-01 | $26.83 | $48.40 | 139,800 | — | — |
| 2007-04-30 | $26.61 | $48.00 | 194,200 | — | — |
| 2007-04-27 | $27.18 | $49.03 | 123,800 | — | — |
| 2007-04-26 | $27.23 | $49.12 | 173,800 | — | — |
| 2007-04-25 | $27.21 | $49.08 | 236,300 | — | — |
| 2007-04-24 | $26.87 | $48.47 | 254,100 | — | — |
| 2007-04-23 | $26.99 | $48.69 | 177,700 | — | — |
| 2007-04-20 | $27.30 | $49.25 | 221,800 | — | — |
| 2007-04-19 | $27.13 | $48.94 | 381,800 | — | — |
| 2007-04-18 | $27.79 | $50.13 | 299,400 | — | — |
| 2007-04-17 | $28.55 | $51.50 | 215,200 | — | — |
| 2007-04-16 | $28.67 | $51.72 | 373,800 | — | — |
| 2007-04-13 | $27.89 | $50.31 | 525,900 | — | — |
| 2007-04-12 | $27.62 | $49.82 | 171,000 | — | — |
| 2007-04-11 | $27.37 | $49.37 | 293,700 | — | — |
| 2007-04-10 | $27.80 | $50.15 | 140,500 | — | — |
| 2007-04-09 | $27.63 | $49.84 | 144,100 | — | — |
| 2007-04-05 | $27.65 | $49.88 | 144,900 | — | — |
| 2007-04-04 | $27.68 | $49.93 | 171,200 | — | — |
| 2007-04-03 | $27.99 | $50.49 | 179,000 | — | — |
| 2007-04-02 | $27.78 | $50.11 | 141,600 | — | — |
| 2007-03-30 | $28.04 | $50.58 | 207,800 | — | — |
| 2007-03-29 | $28.21 | $50.89 | 106,100 | — | — |
| 2007-03-28 | $28.08 | $50.65 | 115,100 | — | — |
| 2007-03-27 | $28.43 | $51.28 | 75,900 | — | — |
| 2007-03-26 | $28.82 | $51.99 | 149,200 | — | — |
| 2007-03-23 | $28.82 | $51.99 | 147,300 | — | — |
| 2007-03-22 | $28.86 | $52.06 | 109,000 | — | — |
| 2007-03-21 | $29.05 | $52.40 | 518,300 | — | — |
| 2007-03-20 | $28.51 | $51.43 | 118,900 | — | — |
| 2007-03-19 | $28.21 | $50.89 | 191,600 | — | — |
| 2007-03-16 | $27.81 | $50.17 | 401,300 | — | — |
| 2007-03-15 | $28.08 | $50.65 | 226,400 | — | — |
| 2007-03-14 | $27.65 | $49.88 | 278,200 | — | — |
| 2007-03-13 | $27.12 | $48.92 | 298,700 | — | — |
| 2007-03-12 | $28.41 | $51.25 | 112,400 | — | — |
| 2007-03-09 | $28.22 | $50.91 | 111,700 | — | — |
| 2007-03-08 | $28.19 | $50.85 | 188,300 | — | — |
| 2007-03-07 | $28.03 | $50.56 | 146,300 | — | — |
| 2007-03-06 | $28.50 | $51.41 | 194,600 | — | — |
| 2007-03-05 | $27.53 | $49.66 | 263,300 | — | — |
| 2007-03-02 | $28.29 | $51.03 | 194,300 | — | — |
| 2007-03-01 | $28.88 | $52.10 | 335,500 | — | — |
| 2007-02-28 | $28.60 | $51.59 | 230,500 | — | — |
| 2007-02-27 | $28.68 | $51.74 | 315,500 | — | — |
| 2007-02-26 | $29.69 | $53.16 | 237,900 | — | — |
| 2007-02-23 | $29.68 | $53.14 | 122,800 | — | — |
| 2007-02-22 | $30.06 | $53.82 | 174,100 | — | — |
| 2007-02-21 | $30.06 | $53.82 | 73,100 | — | — |
| 2007-02-20 | $30.02 | $53.75 | 136,300 | — | — |
| 2007-02-16 | $29.99 | $53.70 | 127,100 | — | — |
| 2007-02-15 | $29.86 | $53.46 | 164,000 | — | — |
| 2007-02-14 | $29.81 | $53.38 | 136,200 | — | — |
| 2007-02-13 | $29.92 | $53.57 | 179,600 | — | — |
| 2007-02-12 | $29.69 | $53.16 | 115,500 | — | — |
| 2007-02-09 | $29.65 | $53.09 | 206,100 | — | — |
| 2007-02-08 | $29.90 | $53.54 | 74,800 | — | — |
| 2007-02-07 | $29.93 | $53.59 | 137,200 | — | — |
| 2007-02-06 | $29.65 | $53.09 | 162,300 | — | — |
| 2007-02-05 | $29.29 | $52.44 | 214,300 | — | — |
| 2007-02-02 | $29.78 | $53.32 | 147,800 | — | — |
| 2007-02-01 | $29.55 | $52.91 | 165,300 | — | — |
| 2007-01-31 | $29.46 | $52.75 | 193,300 | — | — |
| 2007-01-30 | $29.46 | $52.75 | 143,800 | — | — |
| 2007-01-29 | $29.29 | $52.44 | 223,600 | — | — |
| 2007-01-26 | $29.36 | $52.57 | 300,500 | — | — |
| 2007-01-25 | $29.31 | $52.48 | 278,000 | — | — |
| 2007-01-24 | $29.74 | $53.25 | 302,800 | — | — |
| 2007-01-23 | $29.52 | $52.86 | 346,700 | — | — |
| 2007-01-22 | $29.53 | $52.87 | 316,200 | — | — |
| 2007-01-19 | $29.78 | $53.32 | 293,900 | — | — |
| 2007-01-18 | $29.76 | $53.29 | 653,600 | — | — |
| 2007-01-17 | $30.02 | $53.75 | 587,900 | — | — |
| 2007-01-16 | $31.30 | $56.04 | 224,800 | — | — |
| 2007-01-12 | $32.05 | $57.39 | 149,800 | — | — |
| 2007-01-11 | $32.23 | $57.71 | 182,700 | — | — |
| 2007-01-10 | $31.92 | $57.15 | 141,500 | — | — |
| 2007-01-09 | $32.19 | $57.64 | 144,000 | — | — |
| 2007-01-08 | $32.14 | $57.55 | 162,600 | — | — |
| 2007-01-05 | $31.85 | $57.03 | 382,800 | — | — |
| 2007-01-04 | $33.32 | $59.66 | 124,000 | — | — |
| 2007-01-03 | $33.16 | $59.37 | 170,200 | — | — |