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 | $21.45 | $50.74 | 711,000 | — | — |
| 2007-12-28 | $21.96 | $51.94 | 547,500 | — | — |
| 2007-12-27 | $21.79 | $51.54 | 737,000 | — | — |
| 2007-12-26 | $22.40 | $52.98 | 472,200 | — | — |
| 2007-12-24 | $22.32 | $52.79 | 183,400 | — | — |
| 2007-12-21 | $22.30 | $52.75 | 1,098,100 | — | — |
| 2007-12-20 | $22.58 | $53.41 | 550,700 | — | — |
| 2007-12-19 | $22.45 | $53.10 | 421,500 | — | — |
| 2007-12-18 | $22.54 | $53.31 | 715,900 | — | — |
| 2007-12-17 | $22.48 | $53.17 | 359,900 | — | — |
| 2007-12-14 | $22.65 | $53.57 | 542,400 | — | — |
| 2007-12-13 | $23.42 | $55.39 | 546,200 | — | — |
| 2007-12-12 | $23.13 | $54.71 | 741,300 | — | — |
| 2007-12-11 | $22.83 | $54.00 | 791,400 | — | — |
| 2007-12-10 | $23.56 | $55.73 | 421,300 | — | — |
| 2007-12-07 | $23.21 | $54.90 | 473,500 | — | — |
| 2007-12-06 | $23.29 | $55.09 | 494,800 | — | — |
| 2007-12-05 | $23.13 | $54.71 | 550,300 | — | — |
| 2007-12-04 | $22.48 | $53.17 | 592,700 | — | — |
| 2007-12-03 | $22.57 | $53.38 | 865,900 | — | — |
| 2007-11-30 | $22.18 | $52.46 | 672,400 | — | — |
| 2007-11-29 | $22.10 | $52.27 | 718,700 | — | — |
| 2007-11-28 | $22.64 | $53.55 | 546,800 | — | — |
| 2007-11-27 | $22.09 | $52.25 | 493,600 | — | — |
| 2007-11-26 | $21.90 | $51.80 | 864,200 | — | — |
| 2007-11-23 | $22.23 | $52.58 | 191,700 | — | — |
| 2007-11-21 | $22.07 | $52.20 | 673,900 | — | — |
| 2007-11-20 | $22.25 | $52.63 | 1,362,000 | — | — |
| 2007-11-19 | $22.32 | $52.79 | 793,100 | — | — |
| 2007-11-16 | $22.26 | $52.65 | 1,303,000 | — | — |
| 2007-11-15 | $22.23 | $52.58 | 1,557,900 | — | — |
| 2007-11-14 | $22.87 | $54.09 | 983,200 | — | — |
| 2007-11-13 | $22.90 | $54.16 | 985,400 | — | — |
| 2007-11-12 | $22.64 | $53.55 | 828,800 | — | — |
| 2007-11-09 | $22.67 | $53.62 | 840,400 | — | — |
| 2007-11-08 | $23.00 | $54.40 | 2,220,100 | — | — |
| 2007-11-07 | $22.06 | $52.18 | 1,574,400 | — | — |
| 2007-11-06 | $22.99 | $54.38 | 725,300 | — | — |
| 2007-11-05 | $22.69 | $53.67 | 1,227,600 | — | — |
| 2007-11-02 | $23.50 | $55.58 | 1,147,900 | — | — |
| 2007-11-01 | $24.38 | $57.67 | 999,100 | — | — |
| 2007-10-31 | $25.01 | $59.16 | 1,189,900 | — | — |
| 2007-10-30 | $24.48 | $57.90 | 666,800 | — | — |
| 2007-10-29 | $24.28 | $56.88 | 351,500 | — | — |
| 2007-10-26 | $24.28 | $56.88 | 558,200 | — | — |
| 2007-10-25 | $23.88 | $55.95 | 855,600 | — | — |
| 2007-10-24 | $23.64 | $55.39 | 662,900 | — | — |
| 2007-10-23 | $23.72 | $55.57 | 797,000 | — | — |
| 2007-10-22 | $24.02 | $56.28 | 550,800 | — | — |
| 2007-10-19 | $23.62 | $55.34 | 532,300 | — | — |
| 2007-10-18 | $24.37 | $57.10 | 342,100 | — | — |
| 2007-10-17 | $24.22 | $56.74 | 853,300 | — | — |
| 2007-10-16 | $24.29 | $56.91 | 388,800 | — | — |
| 2007-10-15 | $24.44 | $57.26 | 455,700 | — | — |
| 2007-10-12 | $24.94 | $58.43 | 422,000 | — | — |
| 2007-10-11 | $24.86 | $58.24 | 603,700 | — | — |
| 2007-10-10 | $24.57 | $57.56 | 440,700 | — | — |
| 2007-10-09 | $24.90 | $58.34 | 774,600 | — | — |
| 2007-10-08 | $24.81 | $58.13 | 520,500 | — | — |
| 2007-10-05 | $25.02 | $58.62 | 618,600 | — | — |
| 2007-10-04 | $24.51 | $57.42 | 634,900 | — | — |
| 2007-10-03 | $24.10 | $56.46 | 1,110,500 | — | — |
| 2007-10-02 | $24.18 | $56.65 | 1,973,300 | — | — |
| 2007-10-01 | $23.89 | $55.97 | 2,158,600 | — | — |
| 2007-09-28 | $23.28 | $54.54 | 1,060,200 | — | — |
| 2007-09-27 | $23.39 | $54.80 | 1,111,900 | — | — |
| 2007-09-26 | $22.77 | $53.35 | 561,400 | — | — |
| 2007-09-25 | $22.22 | $52.06 | 587,300 | — | — |
| 2007-09-24 | $22.15 | $51.89 | 752,000 | — | — |
| 2007-09-21 | $22.25 | $52.13 | 1,441,300 | — | — |
| 2007-09-20 | $21.59 | $50.58 | 444,300 | — | — |
| 2007-09-19 | $22.00 | $51.54 | 1,045,700 | — | — |
| 2007-09-18 | $21.70 | $50.84 | 875,500 | — | — |
| 2007-09-17 | $21.73 | $50.91 | 484,400 | — | — |
| 2007-09-14 | $21.85 | $51.19 | 423,700 | — | — |
| 2007-09-13 | $21.50 | $50.37 | 770,200 | — | — |
| 2007-09-12 | $21.74 | $50.93 | 852,700 | — | — |
| 2007-09-11 | $21.78 | $51.03 | 704,100 | — | — |
| 2007-09-10 | $21.68 | $50.79 | 758,200 | — | — |
| 2007-09-07 | $22.01 | $51.57 | 842,800 | — | — |
| 2007-09-06 | $22.53 | $52.78 | 795,900 | — | — |
| 2007-09-05 | $22.64 | $53.04 | 1,150,300 | — | — |
| 2007-09-04 | $23.07 | $54.05 | 1,223,400 | — | — |
| 2007-08-31 | $23.12 | $54.17 | 646,000 | — | — |
| 2007-08-30 | $23.38 | $54.78 | 541,400 | — | — |
| 2007-08-29 | $23.80 | $55.76 | 585,200 | — | — |
| 2007-08-28 | $22.66 | $53.09 | 382,100 | — | — |
| 2007-08-27 | $23.17 | $54.28 | 391,500 | — | — |
| 2007-08-24 | $23.67 | $55.46 | 420,900 | — | — |
| 2007-08-23 | $23.63 | $55.36 | 590,200 | — | — |
| 2007-08-22 | $23.71 | $55.55 | 420,600 | — | — |
| 2007-08-21 | $23.65 | $55.41 | 795,500 | — | — |
| 2007-08-20 | $23.95 | $56.11 | 1,016,300 | — | — |
| 2007-08-17 | $23.90 | $55.99 | 1,140,600 | — | — |
| 2007-08-16 | $23.36 | $54.73 | 1,416,400 | — | — |
| 2007-08-15 | $23.19 | $54.33 | 862,900 | — | — |
| 2007-08-14 | $23.65 | $55.41 | 997,500 | — | — |
| 2007-08-13 | $23.72 | $55.57 | 1,070,700 | — | — |
| 2007-08-10 | $24.29 | $56.91 | 2,175,600 | — | — |
| 2007-08-09 | $25.55 | $59.86 | 2,739,200 | — | — |
| 2007-08-08 | $23.95 | $56.11 | 2,830,500 | — | — |
| 2007-08-07 | $22.34 | $52.34 | 2,350,900 | — | — |
| 2007-08-06 | $22.37 | $52.41 | 4,677,800 | — | — |
| 2007-08-03 | $22.74 | $53.28 | 5,678,400 | — | — |
| 2007-08-02 | $27.04 | $63.35 | 964,500 | — | — |
| 2007-08-01 | $27.22 | $63.77 | 1,393,300 | — | — |
| 2007-07-31 | $25.83 | $60.52 | 1,175,000 | — | — |
| 2007-07-30 | $25.69 | $60.19 | 1,122,800 | — | — |
| 2007-07-27 | $25.30 | $58.74 | 980,700 | — | — |
| 2007-07-26 | $25.76 | $59.80 | 959,000 | — | — |
| 2007-07-25 | $26.36 | $61.20 | 1,140,200 | — | — |
| 2007-07-24 | $26.06 | $60.50 | 702,700 | — | — |
| 2007-07-23 | $27.15 | $63.03 | 488,500 | — | — |
| 2007-07-20 | $27.03 | $62.75 | 507,100 | — | — |
| 2007-07-19 | $27.65 | $64.19 | 460,600 | — | — |
| 2007-07-18 | $27.34 | $63.47 | 656,400 | — | — |
| 2007-07-17 | $27.40 | $63.61 | 518,400 | — | — |
| 2007-07-16 | $27.50 | $63.84 | 688,000 | — | — |
| 2007-07-13 | $28.70 | $66.63 | 730,100 | — | — |
| 2007-07-12 | $28.57 | $66.33 | 1,039,100 | — | — |
| 2007-07-11 | $27.56 | $63.98 | 449,900 | — | — |
| 2007-07-10 | $27.41 | $63.63 | 823,800 | — | — |
| 2007-07-09 | $27.82 | $64.59 | 529,500 | — | — |
| 2007-07-06 | $28.00 | $65.00 | 396,000 | — | — |
| 2007-07-05 | $28.11 | $65.26 | 622,600 | — | — |
| 2007-07-03 | $28.12 | $65.28 | 407,900 | — | — |
| 2007-07-02 | $28.10 | $65.24 | 571,900 | — | — |
| 2007-06-29 | $27.79 | $64.52 | 672,400 | — | — |
| 2007-06-28 | $27.83 | $64.61 | 1,080,000 | — | — |
| 2007-06-27 | $27.42 | $63.66 | 628,200 | — | — |
| 2007-06-26 | $26.91 | $62.47 | 607,500 | — | — |
| 2007-06-25 | $26.95 | $62.57 | 640,000 | — | — |
| 2007-06-22 | $27.08 | $62.87 | 957,400 | — | — |
| 2007-06-21 | $27.71 | $64.33 | 422,900 | — | — |
| 2007-06-20 | $27.78 | $64.49 | 744,200 | — | — |
| 2007-06-19 | $28.25 | $65.58 | 612,600 | — | — |
| 2007-06-18 | $28.21 | $65.49 | 552,300 | — | — |
| 2007-06-15 | $28.26 | $65.61 | 849,800 | — | — |
| 2007-06-14 | $28.00 | $65.00 | 958,300 | — | — |
| 2007-06-13 | $28.00 | $65.00 | 1,423,900 | — | — |
| 2007-06-12 | $27.75 | $64.42 | 742,700 | — | — |
| 2007-06-11 | $28.22 | $65.51 | 692,200 | — | — |
| 2007-06-08 | $28.04 | $65.10 | 847,700 | — | — |
| 2007-06-07 | $27.61 | $64.10 | 1,398,500 | — | — |
| 2007-06-06 | $28.59 | $66.37 | 739,600 | — | — |
| 2007-06-05 | $29.30 | $68.02 | 702,000 | — | — |
| 2007-06-04 | $29.81 | $69.21 | 1,630,100 | — | — |
| 2007-06-01 | $29.88 | $69.37 | 1,670,600 | — | — |
| 2007-05-31 | $29.51 | $68.51 | 985,500 | — | — |
| 2007-05-30 | $29.31 | $68.05 | 930,800 | — | — |
| 2007-05-29 | $29.04 | $67.42 | 597,900 | — | — |
| 2007-05-25 | $28.96 | $67.23 | 721,400 | — | — |
| 2007-05-24 | $29.09 | $67.53 | 966,200 | — | — |
| 2007-05-23 | $30.09 | $69.86 | 928,800 | — | — |
| 2007-05-22 | $30.79 | $71.48 | 512,500 | — | — |
| 2007-05-21 | $31.00 | $71.97 | 526,800 | — | — |
| 2007-05-18 | $30.78 | $71.46 | 539,500 | — | — |
| 2007-05-17 | $30.68 | $71.23 | 404,700 | — | — |
| 2007-05-16 | $31.05 | $72.08 | 411,300 | — | — |
| 2007-05-15 | $30.92 | $71.78 | 579,800 | — | — |
| 2007-05-14 | $31.06 | $72.11 | 1,036,300 | — | — |
| 2007-05-11 | $31.16 | $72.34 | 456,200 | — | — |
| 2007-05-10 | $30.87 | $71.67 | 632,000 | — | — |
| 2007-05-09 | $31.55 | $73.25 | 751,900 | — | — |
| 2007-05-08 | $31.70 | $73.59 | 1,430,100 | — | — |
| 2007-05-07 | $33.34 | $77.40 | 262,400 | — | — |
| 2007-05-04 | $33.05 | $76.73 | 552,500 | — | — |
| 2007-05-03 | $33.00 | $76.61 | 410,900 | — | — |
| 2007-05-02 | $32.99 | $76.59 | 914,500 | — | — |
| 2007-05-01 | $32.92 | $76.43 | 588,900 | — | — |
| 2007-04-30 | $32.55 | $75.57 | 515,600 | — | — |
| 2007-04-27 | $33.35 | $77.42 | 497,500 | — | — |
| 2007-04-26 | $33.69 | $77.68 | 517,500 | — | — |
| 2007-04-25 | $34.00 | $78.39 | 472,700 | — | — |
| 2007-04-24 | $33.65 | $77.59 | 396,300 | — | — |
| 2007-04-23 | $33.46 | $77.15 | 330,000 | — | — |
| 2007-04-20 | $33.25 | $76.67 | 347,900 | — | — |
| 2007-04-19 | $33.01 | $76.11 | 305,200 | — | — |
| 2007-04-18 | $33.18 | $76.50 | 260,000 | — | — |
| 2007-04-17 | $33.28 | $76.73 | 242,400 | — | — |
| 2007-04-16 | $33.31 | $76.80 | 297,500 | — | — |
| 2007-04-13 | $32.96 | $76.00 | 866,600 | — | — |
| 2007-04-12 | $33.07 | $76.25 | 307,200 | — | — |
| 2007-04-11 | $33.25 | $76.67 | 387,300 | — | — |
| 2007-04-10 | $33.64 | $77.56 | 612,600 | — | — |
| 2007-04-09 | $33.15 | $76.43 | 462,100 | — | — |
| 2007-04-05 | $33.39 | $76.99 | 566,100 | — | — |
| 2007-04-04 | $32.98 | $76.04 | 556,100 | — | — |
| 2007-04-03 | $32.90 | $75.86 | 893,700 | — | — |
| 2007-04-02 | $32.97 | $76.02 | 397,900 | — | — |
| 2007-03-30 | $32.30 | $74.47 | 498,500 | — | — |
| 2007-03-29 | $32.54 | $75.03 | 372,300 | — | — |
| 2007-03-28 | $32.42 | $74.75 | 866,500 | — | — |
| 2007-03-27 | $32.39 | $74.68 | 600,900 | — | — |
| 2007-03-26 | $32.19 | $74.22 | 393,800 | — | — |
| 2007-03-23 | $32.02 | $73.83 | 537,500 | — | — |
| 2007-03-22 | $31.52 | $72.68 | 754,400 | — | — |
| 2007-03-21 | $31.81 | $73.34 | 901,400 | — | — |
| 2007-03-20 | $31.39 | $72.38 | 897,600 | — | — |
| 2007-03-19 | $30.80 | $71.02 | 555,500 | — | — |
| 2007-03-16 | $30.26 | $69.77 | 729,100 | — | — |
| 2007-03-15 | $30.49 | $70.30 | 349,500 | — | — |
| 2007-03-14 | $30.20 | $69.63 | 601,500 | — | — |
| 2007-03-13 | $29.84 | $68.80 | 565,800 | — | — |
| 2007-03-12 | $30.41 | $70.12 | 347,700 | — | — |
| 2007-03-09 | $30.12 | $69.45 | 351,100 | — | — |
| 2007-03-08 | $29.91 | $68.96 | 360,500 | — | — |
| 2007-03-07 | $29.95 | $69.06 | 589,000 | — | — |
| 2007-03-06 | $30.09 | $69.38 | 492,300 | — | — |
| 2007-03-05 | $29.64 | $68.34 | 627,500 | — | — |
| 2007-03-02 | $30.33 | $69.93 | 612,000 | — | — |
| 2007-03-01 | $30.71 | $70.81 | 450,400 | — | — |
| 2007-02-28 | $30.56 | $70.46 | 704,700 | — | — |
| 2007-02-27 | $30.39 | $70.07 | 632,100 | — | — |
| 2007-02-26 | $31.36 | $72.31 | 866,600 | — | — |
| 2007-02-23 | $30.84 | $71.11 | 391,600 | — | — |
| 2007-02-22 | $30.74 | $70.88 | 802,800 | — | — |
| 2007-02-21 | $30.71 | $70.81 | 347,100 | — | — |
| 2007-02-20 | $30.64 | $70.65 | 430,700 | — | — |
| 2007-02-16 | $30.50 | $70.32 | 769,200 | — | — |
| 2007-02-15 | $30.58 | $70.51 | 1,467,200 | — | — |
| 2007-02-14 | $30.70 | $70.79 | 1,384,900 | — | — |
| 2007-02-13 | $31.39 | $72.38 | 441,700 | — | — |
| 2007-02-12 | $31.14 | $71.80 | 309,300 | — | — |
| 2007-02-09 | $31.13 | $71.78 | 318,800 | — | — |
| 2007-02-08 | $31.20 | $71.94 | 240,200 | — | — |
| 2007-02-07 | $31.28 | $72.12 | 233,100 | — | — |
| 2007-02-06 | $30.98 | $71.43 | 347,400 | — | — |
| 2007-02-05 | $30.95 | $71.36 | 400,100 | — | — |
| 2007-02-02 | $30.75 | $70.90 | 275,600 | — | — |
| 2007-02-01 | $30.79 | $70.99 | 279,200 | — | — |
| 2007-01-31 | $30.48 | $70.28 | 860,000 | — | — |
| 2007-01-30 | $30.27 | $69.79 | 305,600 | — | — |
| 2007-01-29 | $30.47 | $69.75 | 372,200 | — | — |
| 2007-01-26 | $30.38 | $69.54 | 218,600 | — | — |
| 2007-01-25 | $30.19 | $69.11 | 492,500 | — | — |
| 2007-01-24 | $30.70 | $70.27 | 363,200 | — | — |
| 2007-01-23 | $30.71 | $70.30 | 726,500 | — | — |
| 2007-01-22 | $30.44 | $69.68 | 756,500 | — | — |
| 2007-01-19 | $30.36 | $69.50 | 527,000 | — | — |
| 2007-01-18 | $29.99 | $68.65 | 838,700 | — | — |
| 2007-01-17 | $29.65 | $67.87 | 784,200 | — | — |
| 2007-01-16 | $29.94 | $68.53 | 474,500 | — | — |
| 2007-01-12 | $30.25 | $69.24 | 313,200 | — | — |
| 2007-01-11 | $30.51 | $69.84 | 490,800 | — | — |
| 2007-01-10 | $30.47 | $69.75 | 408,600 | — | — |
| 2007-01-09 | $30.44 | $69.68 | 404,300 | — | — |
| 2007-01-08 | $30.50 | $69.82 | 587,300 | — | — |
| 2007-01-05 | $30.36 | $69.50 | 497,100 | — | — |
| 2007-01-04 | $31.24 | $71.51 | 497,600 | — | — |
| 2007-01-03 | $31.19 | $71.40 | 516,000 | — | — |