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 | $18.17 | $61.72 | 500,550 | — | — |
| 2007-12-28 | $18.13 | $61.58 | 293,250 | — | — |
| 2007-12-27 | $18.01 | $61.17 | 618,000 | — | — |
| 2007-12-26 | $17.94 | $60.95 | 219,600 | — | — |
| 2007-12-24 | $18.09 | $61.45 | 107,550 | — | — |
| 2007-12-21 | $17.75 | $60.29 | 627,750 | — | — |
| 2007-12-20 | $17.61 | $59.82 | 386,400 | — | — |
| 2007-12-19 | $17.59 | $59.77 | 325,950 | — | — |
| 2007-12-18 | $17.63 | $59.88 | 472,500 | — | — |
| 2007-12-17 | $17.69 | $60.09 | 358,800 | — | — |
| 2007-12-14 | $17.61 | $59.82 | 667,950 | — | — |
| 2007-12-13 | $18.28 | $62.10 | 509,250 | — | — |
| 2007-12-12 | $18.06 | $61.36 | 649,050 | — | — |
| 2007-12-11 | $17.98 | $60.66 | 455,700 | — | — |
| 2007-12-10 | $18.13 | $61.18 | 528,750 | — | — |
| 2007-12-07 | $18.15 | $61.23 | 982,950 | — | — |
| 2007-12-06 | $18.53 | $62.51 | 510,450 | — | — |
| 2007-12-05 | $18.18 | $61.34 | 469,800 | — | — |
| 2007-12-04 | $18.02 | $60.80 | 476,700 | — | — |
| 2007-12-03 | $17.77 | $59.97 | 490,950 | — | — |
| 2007-11-30 | $17.63 | $59.47 | 698,850 | — | — |
| 2007-11-29 | $17.39 | $58.69 | 655,800 | — | — |
| 2007-11-28 | $17.23 | $58.12 | 656,400 | — | — |
| 2007-11-27 | $16.93 | $57.11 | 637,350 | — | — |
| 2007-11-26 | $16.71 | $56.37 | 436,650 | — | — |
| 2007-11-23 | $16.67 | $56.23 | 124,200 | — | — |
| 2007-11-21 | $16.66 | $56.21 | 375,600 | — | — |
| 2007-11-20 | $16.79 | $56.66 | 896,250 | — | — |
| 2007-11-19 | $16.68 | $56.28 | 858,000 | — | — |
| 2007-11-16 | $16.69 | $56.32 | 972,750 | — | — |
| 2007-11-15 | $16.94 | $57.16 | 1,179,750 | — | — |
| 2007-11-14 | $17.33 | $58.48 | 359,100 | — | — |
| 2007-11-13 | $17.65 | $59.56 | 397,950 | — | — |
| 2007-11-12 | $17.50 | $59.05 | 434,550 | — | — |
| 2007-11-09 | $17.55 | $59.20 | 444,900 | — | — |
| 2007-11-08 | $17.59 | $59.36 | 554,850 | — | — |
| 2007-11-07 | $17.33 | $58.48 | 509,850 | — | — |
| 2007-11-06 | $17.56 | $59.25 | 385,800 | — | — |
| 2007-11-05 | $17.57 | $59.27 | 368,400 | — | — |
| 2007-11-02 | $17.75 | $59.90 | 406,800 | — | — |
| 2007-11-01 | $17.63 | $59.50 | 471,900 | — | — |
| 2007-10-31 | $17.75 | $59.88 | 511,050 | — | — |
| 2007-10-30 | $17.58 | $59.32 | 425,850 | — | — |
| 2007-10-29 | $17.31 | $58.42 | 491,850 | — | — |
| 2007-10-26 | $17.41 | $58.75 | 674,550 | — | — |
| 2007-10-25 | $17.19 | $58.01 | 1,026,750 | — | — |
| 2007-10-24 | $17.20 | $58.03 | 676,050 | — | — |
| 2007-10-23 | $17.33 | $58.48 | 301,350 | — | — |
| 2007-10-22 | $17.33 | $58.48 | 483,900 | — | — |
| 2007-10-19 | $17.23 | $58.15 | 717,450 | — | — |
| 2007-10-18 | $17.33 | $58.48 | 439,050 | — | — |
| 2007-10-17 | $17.24 | $58.17 | 623,400 | — | — |
| 2007-10-16 | $17.32 | $58.44 | 788,850 | — | — |
| 2007-10-15 | $17.39 | $58.66 | 448,350 | — | — |
| 2007-10-12 | $17.73 | $59.83 | 682,800 | — | — |
| 2007-10-11 | $17.90 | $60.40 | 466,650 | — | — |
| 2007-10-10 | $17.73 | $59.83 | 843,750 | — | — |
| 2007-10-09 | $17.64 | $59.52 | 670,050 | — | — |
| 2007-10-08 | $17.51 | $59.07 | 602,850 | — | — |
| 2007-10-05 | $17.53 | $59.14 | 610,650 | — | — |
| 2007-10-04 | $17.29 | $58.33 | 879,150 | — | — |
| 2007-10-03 | $17.45 | $58.87 | 570,750 | — | — |
| 2007-10-02 | $17.42 | $58.78 | 360,750 | — | — |
| 2007-10-01 | $17.49 | $59.00 | 312,900 | — | — |
| 2007-09-28 | $17.32 | $58.44 | 715,500 | — | — |
| 2007-09-27 | $17.35 | $58.53 | 551,700 | — | — |
| 2007-09-26 | $17.55 | $59.20 | 494,550 | — | — |
| 2007-09-25 | $17.24 | $58.17 | 344,850 | — | — |
| 2007-09-24 | $17.49 | $59.02 | 536,700 | — | — |
| 2007-09-21 | $17.43 | $58.82 | 786,600 | — | — |
| 2007-09-20 | $17.71 | $59.77 | 454,350 | — | — |
| 2007-09-19 | $17.69 | $59.70 | 912,300 | — | — |
| 2007-09-18 | $17.47 | $58.93 | 466,800 | — | — |
| 2007-09-17 | $17.17 | $57.92 | 787,050 | — | — |
| 2007-09-14 | $17.11 | $57.72 | 547,500 | — | — |
| 2007-09-13 | $17.01 | $57.38 | 646,500 | — | — |
| 2007-09-12 | $17.09 | $57.67 | 563,850 | — | — |
| 2007-09-11 | $16.91 | $56.63 | 536,700 | — | — |
| 2007-09-10 | $16.84 | $56.40 | 764,250 | — | — |
| 2007-09-07 | $16.80 | $56.27 | 479,250 | — | — |
| 2007-09-06 | $16.91 | $56.65 | 706,350 | — | — |
| 2007-09-05 | $16.87 | $56.49 | 638,700 | — | — |
| 2007-09-04 | $17.16 | $57.48 | 516,000 | — | — |
| 2007-08-31 | $17.03 | $57.05 | 509,400 | — | — |
| 2007-08-30 | $16.96 | $56.81 | 382,650 | — | — |
| 2007-08-29 | $17.17 | $57.50 | 338,850 | — | — |
| 2007-08-28 | $16.91 | $56.63 | 461,850 | — | — |
| 2007-08-27 | $17.07 | $57.16 | 425,250 | — | — |
| 2007-08-24 | $17.28 | $57.88 | 581,400 | — | — |
| 2007-08-23 | $17.35 | $58.12 | 393,750 | — | — |
| 2007-08-22 | $16.95 | $56.78 | 488,700 | — | — |
| 2007-08-21 | $16.87 | $56.49 | 397,500 | — | — |
| 2007-08-20 | $16.79 | $56.23 | 525,450 | — | — |
| 2007-08-17 | $16.78 | $56.20 | 569,550 | — | — |
| 2007-08-16 | $16.80 | $56.27 | 672,750 | — | — |
| 2007-08-15 | $16.62 | $55.67 | 758,100 | — | — |
| 2007-08-14 | $16.92 | $56.67 | 907,500 | — | — |
| 2007-08-13 | $16.63 | $55.71 | 1,365,600 | — | — |
| 2007-08-10 | $17.20 | $57.61 | 1,776,000 | — | — |
| 2007-08-09 | $15.85 | $53.10 | 3,328,050 | — | — |
| 2007-08-08 | $15.97 | $53.50 | 1,898,100 | — | — |
| 2007-08-07 | $16.38 | $54.86 | 1,450,350 | — | — |
| 2007-08-06 | $16.29 | $54.57 | 1,451,850 | — | — |
| 2007-08-03 | $16.59 | $55.58 | 989,850 | — | — |
| 2007-08-02 | $17.27 | $57.86 | 591,300 | — | — |
| 2007-08-01 | $17.47 | $58.53 | 699,750 | — | — |
| 2007-07-31 | $17.21 | $57.63 | 775,650 | — | — |
| 2007-07-30 | $17.39 | $58.24 | 1,065,450 | — | — |
| 2007-07-27 | $16.98 | $56.87 | 581,550 | — | — |
| 2007-07-26 | $17.45 | $58.46 | 551,550 | — | — |
| 2007-07-25 | $18.00 | $60.29 | 448,800 | — | — |
| 2007-07-24 | $17.93 | $60.07 | 609,450 | — | — |
| 2007-07-23 | $18.50 | $61.96 | 269,700 | — | — |
| 2007-07-20 | $18.46 | $61.83 | 295,050 | — | — |
| 2007-07-19 | $18.73 | $62.72 | 435,150 | — | — |
| 2007-07-18 | $18.60 | $62.30 | 672,900 | — | — |
| 2007-07-17 | $18.27 | $61.18 | 561,600 | — | — |
| 2007-07-16 | $18.45 | $61.79 | 699,450 | — | — |
| 2007-07-13 | $18.51 | $61.99 | 710,250 | — | — |
| 2007-07-12 | $18.31 | $61.34 | 486,750 | — | — |
| 2007-07-11 | $18.18 | $60.89 | 553,650 | — | — |
| 2007-07-10 | $18.24 | $61.09 | 396,000 | — | — |
| 2007-07-09 | $18.42 | $61.70 | 574,050 | — | — |
| 2007-07-06 | $18.29 | $61.25 | 392,400 | — | — |
| 2007-07-05 | $18.28 | $61.23 | 420,000 | — | — |
| 2007-07-03 | $18.40 | $61.63 | 169,950 | — | — |
| 2007-07-02 | $18.29 | $61.27 | 494,100 | — | — |
| 2007-06-29 | $18.19 | $60.91 | 755,250 | — | — |
| 2007-06-28 | $17.93 | $60.04 | 495,150 | — | — |
| 2007-06-27 | $17.96 | $60.16 | 791,700 | — | — |
| 2007-06-26 | $17.87 | $59.84 | 752,400 | — | — |
| 2007-06-25 | $17.77 | $59.53 | 364,650 | — | — |
| 2007-06-22 | $17.87 | $59.84 | 765,600 | — | — |
| 2007-06-21 | $18.05 | $60.47 | 491,850 | — | — |
| 2007-06-20 | $18.17 | $60.87 | 709,200 | — | — |
| 2007-06-19 | $18.37 | $61.52 | 758,700 | — | — |
| 2007-06-18 | $18.17 | $60.85 | 627,150 | — | — |
| 2007-06-15 | $18.48 | $61.90 | 570,600 | — | — |
| 2007-06-14 | $18.39 | $61.58 | 550,500 | — | — |
| 2007-06-13 | $18.03 | $60.38 | 592,200 | — | — |
| 2007-06-12 | $17.99 | $59.83 | 812,850 | — | — |
| 2007-06-11 | $18.20 | $60.54 | 864,750 | — | — |
| 2007-06-08 | $18.21 | $60.59 | 842,400 | — | — |
| 2007-06-07 | $18.19 | $60.50 | 711,300 | — | — |
| 2007-06-06 | $18.80 | $62.54 | 591,900 | — | — |
| 2007-06-05 | $19.27 | $64.11 | 749,100 | — | — |
| 2007-06-04 | $19.53 | $64.98 | 699,300 | — | — |
| 2007-06-01 | $19.31 | $64.22 | 534,000 | — | — |
| 2007-05-31 | $19.20 | $63.87 | 699,000 | — | — |
| 2007-05-30 | $19.25 | $64.02 | 422,400 | — | — |
| 2007-05-29 | $19.09 | $63.51 | 391,800 | — | — |
| 2007-05-25 | $18.87 | $62.76 | 560,250 | — | — |
| 2007-05-24 | $18.67 | $62.12 | 496,800 | — | — |
| 2007-05-23 | $19.09 | $63.51 | 519,000 | — | — |
| 2007-05-22 | $19.39 | $64.51 | 742,350 | — | — |
| 2007-05-21 | $19.52 | $64.93 | 731,100 | — | — |
| 2007-05-18 | $19.34 | $64.33 | 387,450 | — | — |
| 2007-05-17 | $19.26 | $64.07 | 753,000 | — | — |
| 2007-05-16 | $19.01 | $63.22 | 704,550 | — | — |
| 2007-05-15 | $19.07 | $63.45 | 813,750 | — | — |
| 2007-05-14 | $19.34 | $64.33 | 666,150 | — | — |
| 2007-05-11 | $19.17 | $63.78 | 717,900 | — | — |
| 2007-05-10 | $18.89 | $62.83 | 438,600 | — | — |
| 2007-05-09 | $18.97 | $63.09 | 337,800 | — | — |
| 2007-05-08 | $18.95 | $63.05 | 408,000 | — | — |
| 2007-05-07 | $18.89 | $62.83 | 471,450 | — | — |
| 2007-05-04 | $18.94 | $63.00 | 577,200 | — | — |
| 2007-05-03 | $18.94 | $63.00 | 805,800 | — | — |
| 2007-05-02 | $18.87 | $62.76 | 927,150 | — | — |
| 2007-05-01 | $18.90 | $62.87 | 651,450 | — | — |
| 2007-04-30 | $18.91 | $62.89 | 727,650 | — | — |
| 2007-04-27 | $19.25 | $64.05 | 1,001,250 | — | — |
| 2007-04-26 | $18.46 | $61.41 | 618,600 | — | — |
| 2007-04-25 | $18.61 | $61.89 | 709,500 | — | — |
| 2007-04-24 | $18.31 | $60.90 | 656,250 | — | — |
| 2007-04-23 | $17.90 | $59.54 | 405,900 | — | — |
| 2007-04-20 | $17.88 | $59.48 | 438,900 | — | — |
| 2007-04-19 | $17.63 | $58.66 | 426,150 | — | — |
| 2007-04-18 | $17.81 | $59.26 | 352,500 | — | — |
| 2007-04-17 | $17.96 | $59.74 | 294,750 | — | — |
| 2007-04-16 | $17.99 | $59.85 | 225,150 | — | — |
| 2007-04-13 | $17.87 | $59.43 | 416,400 | — | — |
| 2007-04-12 | $17.91 | $59.57 | 462,600 | — | — |
| 2007-04-11 | $17.99 | $59.83 | 458,400 | — | — |
| 2007-04-10 | $18.10 | $60.21 | 375,150 | — | — |
| 2007-04-09 | $18.05 | $60.03 | 414,000 | — | — |
| 2007-04-05 | $18.09 | $60.19 | 276,300 | — | — |
| 2007-04-04 | $18.13 | $60.32 | 458,400 | — | — |
| 2007-04-03 | $18.00 | $59.88 | 286,050 | — | — |
| 2007-04-02 | $18.03 | $59.99 | 596,700 | — | — |
| 2007-03-30 | $17.81 | $59.23 | 728,550 | — | — |
| 2007-03-29 | $17.98 | $59.81 | 577,200 | — | — |
| 2007-03-28 | $17.89 | $59.52 | 738,000 | — | — |
| 2007-03-27 | $17.76 | $59.08 | 798,750 | — | — |
| 2007-03-26 | $17.61 | $58.57 | 427,350 | — | — |
| 2007-03-23 | $17.69 | $58.83 | 398,700 | — | — |
| 2007-03-22 | $17.63 | $58.63 | 479,550 | — | — |
| 2007-03-21 | $17.57 | $58.43 | 450,450 | — | — |
| 2007-03-20 | $17.23 | $57.30 | 474,000 | — | — |
| 2007-03-19 | $16.95 | $56.37 | 473,100 | — | — |
| 2007-03-16 | $16.95 | $56.37 | 500,100 | — | — |
| 2007-03-15 | $17.05 | $56.70 | 589,650 | — | — |
| 2007-03-14 | $16.66 | $55.42 | 1,000,650 | — | — |
| 2007-03-13 | $16.69 | $55.53 | 564,750 | — | — |
| 2007-03-12 | $17.05 | $56.34 | 360,150 | — | — |
| 2007-03-09 | $16.91 | $55.85 | 225,150 | — | — |
| 2007-03-08 | $16.95 | $55.98 | 354,900 | — | — |
| 2007-03-07 | $16.86 | $55.70 | 974,550 | — | — |
| 2007-03-06 | $16.89 | $55.81 | 840,450 | — | — |
| 2007-03-05 | $16.76 | $55.37 | 532,350 | — | — |
| 2007-03-02 | $17.11 | $56.53 | 583,050 | — | — |
| 2007-03-01 | $17.32 | $57.22 | 625,950 | — | — |
| 2007-02-28 | $17.41 | $57.50 | 782,250 | — | — |
| 2007-02-27 | $17.49 | $57.77 | 431,700 | — | — |
| 2007-02-26 | $17.86 | $59.00 | 530,550 | — | — |
| 2007-02-23 | $17.89 | $59.11 | 509,100 | — | — |
| 2007-02-22 | $18.05 | $59.62 | 401,550 | — | — |
| 2007-02-21 | $18.06 | $59.66 | 323,400 | — | — |
| 2007-02-20 | $18.17 | $60.01 | 532,200 | — | — |
| 2007-02-16 | $18.07 | $59.71 | 266,250 | — | — |
| 2007-02-15 | $18.15 | $59.95 | 574,050 | — | — |
| 2007-02-14 | $18.41 | $60.81 | 403,350 | — | — |
| 2007-02-13 | $18.23 | $60.21 | 741,450 | — | — |
| 2007-02-12 | $18.24 | $60.26 | 710,400 | — | — |
| 2007-02-09 | $18.30 | $60.46 | 486,600 | — | — |
| 2007-02-08 | $18.36 | $60.65 | 452,100 | — | — |
| 2007-02-07 | $18.10 | $59.79 | 486,150 | — | — |
| 2007-02-06 | $18.03 | $59.57 | 642,300 | — | — |
| 2007-02-05 | $17.91 | $59.16 | 517,500 | — | — |
| 2007-02-02 | $18.09 | $59.77 | 602,250 | — | — |
| 2007-02-01 | $18.11 | $59.82 | 758,100 | — | — |
| 2007-01-31 | $18.27 | $60.37 | 1,045,050 | — | — |
| 2007-01-30 | $18.47 | $61.01 | 475,650 | — | — |
| 2007-01-29 | $18.37 | $60.70 | 510,150 | — | — |
| 2007-01-26 | $18.40 | $60.79 | 356,100 | — | — |
| 2007-01-25 | $18.37 | $60.70 | 425,100 | — | — |
| 2007-01-24 | $18.39 | $60.74 | 591,750 | — | — |
| 2007-01-23 | $18.45 | $60.96 | 465,000 | — | — |
| 2007-01-22 | $18.37 | $60.68 | 331,050 | — | — |
| 2007-01-19 | $18.37 | $60.68 | 267,600 | — | — |
| 2007-01-18 | $18.23 | $60.23 | 260,100 | — | — |
| 2007-01-17 | $18.43 | $60.90 | 388,050 | — | — |
| 2007-01-16 | $18.42 | $60.85 | 455,100 | — | — |
| 2007-01-12 | $18.45 | $60.96 | 971,550 | — | — |
| 2007-01-11 | $18.26 | $60.32 | 753,300 | — | — |
| 2007-01-10 | $18.15 | $59.95 | 526,500 | — | — |
| 2007-01-09 | $18.16 | $59.99 | 815,700 | — | — |
| 2007-01-08 | $17.95 | $59.31 | 1,313,850 | — | — |
| 2007-01-05 | $17.71 | $58.50 | 454,050 | — | — |
| 2007-01-04 | $18.11 | $59.82 | 678,450 | — | — |
| 2007-01-03 | $18.21 | $60.17 | 851,850 | — | — |