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
- 1981-07-09 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 | $25.60 | $26.77 | 770,200 | — | — |
| 2007-12-28 | $26.09 | $27.28 | 459,800 | — | — |
| 2007-12-27 | $25.88 | $27.06 | 314,800 | — | — |
| 2007-12-26 | $26.02 | $27.21 | 549,800 | — | — |
| 2007-12-24 | $26.50 | $27.71 | 365,600 | — | — |
| 2007-12-21 | $26.01 | $27.20 | 1,274,800 | — | — |
| 2007-12-20 | $25.81 | $26.99 | 632,000 | — | — |
| 2007-12-19 | $25.75 | $26.93 | 902,400 | — | — |
| 2007-12-18 | $25.68 | $26.86 | 700,400 | — | — |
| 2007-12-17 | $25.55 | $26.72 | 948,000 | — | — |
| 2007-12-14 | $26.00 | $27.19 | 496,600 | — | — |
| 2007-12-13 | $26.28 | $27.48 | 729,200 | — | — |
| 2007-12-12 | $26.00 | $27.19 | 1,075,000 | — | — |
| 2007-12-11 | $26.12 | $27.31 | 817,200 | — | — |
| 2007-12-10 | $26.90 | $28.13 | 886,600 | — | — |
| 2007-12-07 | $26.42 | $27.63 | 930,800 | — | — |
| 2007-12-06 | $26.28 | $27.48 | 614,600 | — | — |
| 2007-12-05 | $25.50 | $26.67 | 540,400 | — | — |
| 2007-12-04 | $25.17 | $26.33 | 393,800 | — | — |
| 2007-12-03 | $25.39 | $26.55 | 451,000 | — | — |
| 2007-11-30 | $25.48 | $26.64 | 618,400 | — | — |
| 2007-11-29 | $25.25 | $26.41 | 605,400 | — | — |
| 2007-11-28 | $25.20 | $26.31 | 1,095,400 | — | — |
| 2007-11-27 | $24.78 | $25.87 | 1,020,400 | — | — |
| 2007-11-26 | $24.60 | $25.68 | 498,600 | — | — |
| 2007-11-23 | $24.53 | $25.61 | 150,000 | — | — |
| 2007-11-21 | $24.45 | $25.52 | 442,400 | — | — |
| 2007-11-20 | $24.83 | $25.92 | 639,400 | — | — |
| 2007-11-19 | $24.83 | $25.92 | 637,400 | — | — |
| 2007-11-16 | $25.11 | $26.21 | 414,200 | — | — |
| 2007-11-15 | $25.30 | $26.41 | 390,800 | — | — |
| 2007-11-14 | $25.49 | $26.61 | 536,200 | — | — |
| 2007-11-13 | $25.57 | $26.69 | 717,400 | — | — |
| 2007-11-12 | $25.16 | $26.26 | 753,800 | — | — |
| 2007-11-09 | $25.40 | $26.51 | 693,600 | — | — |
| 2007-11-08 | $25.42 | $26.54 | 856,000 | — | — |
| 2007-11-07 | $25.08 | $26.19 | 691,600 | — | — |
| 2007-11-06 | $25.25 | $26.36 | 538,400 | — | — |
| 2007-11-05 | $25.23 | $26.34 | 1,561,400 | — | — |
| 2007-11-02 | $24.23 | $25.29 | 744,200 | — | — |
| 2007-11-01 | $24.32 | $25.39 | 780,400 | — | — |
| 2007-10-31 | $24.38 | $25.45 | 1,426,400 | — | — |
| 2007-10-30 | $24.50 | $25.58 | 1,687,600 | — | — |
| 2007-10-29 | $24.83 | $25.93 | 1,098,200 | — | — |
| 2007-10-26 | $24.81 | $25.90 | 1,132,200 | — | — |
| 2007-10-25 | $24.60 | $25.68 | 1,626,400 | — | — |
| 2007-10-24 | $24.80 | $25.89 | 867,000 | — | — |
| 2007-10-23 | $25.06 | $26.16 | 914,800 | — | — |
| 2007-10-22 | $24.89 | $25.99 | 790,600 | — | — |
| 2007-10-19 | $25.22 | $26.33 | 474,400 | — | — |
| 2007-10-18 | $25.41 | $26.53 | 909,600 | — | — |
| 2007-10-17 | $24.75 | $25.85 | 762,800 | — | — |
| 2007-10-16 | $24.56 | $25.64 | 751,000 | — | — |
| 2007-10-15 | $24.94 | $26.04 | 600,200 | — | — |
| 2007-10-12 | $25.04 | $26.14 | 472,600 | — | — |
| 2007-10-11 | $25.10 | $26.21 | 832,800 | — | — |
| 2007-10-10 | $25.00 | $26.10 | 1,491,600 | — | — |
| 2007-10-09 | $25.35 | $26.47 | 1,309,000 | — | — |
| 2007-10-08 | $25.32 | $26.44 | 1,507,200 | — | — |
| 2007-10-05 | $26.00 | $27.15 | 1,525,400 | — | — |
| 2007-10-04 | $26.42 | $27.59 | 729,200 | — | — |
| 2007-10-03 | $26.59 | $27.76 | 475,800 | — | — |
| 2007-10-02 | $26.72 | $27.89 | 459,200 | — | — |
| 2007-10-01 | $26.82 | $28.00 | 995,600 | — | — |
| 2007-09-28 | $27.21 | $28.41 | 1,271,200 | — | — |
| 2007-09-27 | $26.55 | $27.72 | 644,800 | — | — |
| 2007-09-26 | $26.50 | $27.67 | 760,400 | — | — |
| 2007-09-25 | $26.05 | $27.19 | 883,200 | — | — |
| 2007-09-24 | $26.25 | $27.41 | 497,400 | — | — |
| 2007-09-21 | $26.42 | $27.59 | 865,200 | — | — |
| 2007-09-20 | $26.13 | $27.28 | 909,200 | — | — |
| 2007-09-19 | $26.56 | $27.73 | 1,072,400 | — | — |
| 2007-09-18 | $26.67 | $27.85 | 624,400 | — | — |
| 2007-09-17 | $26.07 | $27.21 | 871,200 | — | — |
| 2007-09-14 | $25.84 | $26.98 | 941,600 | — | — |
| 2007-09-13 | $25.75 | $26.89 | 998,200 | — | — |
| 2007-09-12 | $26.00 | $27.15 | 633,600 | — | — |
| 2007-09-11 | $26.11 | $27.26 | 964,800 | — | — |
| 2007-09-10 | $26.14 | $27.29 | 1,138,600 | — | — |
| 2007-09-07 | $26.05 | $27.19 | 788,000 | — | — |
| 2007-09-06 | $26.24 | $27.39 | 566,000 | — | — |
| 2007-09-05 | $25.91 | $27.05 | 1,316,400 | — | — |
| 2007-09-04 | $26.09 | $27.25 | 560,000 | — | — |
| 2007-08-31 | $26.40 | $27.56 | 379,400 | — | — |
| 2007-08-30 | $26.18 | $27.33 | 528,000 | — | — |
| 2007-08-29 | $26.08 | $27.23 | 438,800 | — | — |
| 2007-08-28 | $25.70 | $26.79 | 645,800 | — | — |
| 2007-08-27 | $25.95 | $27.05 | 396,400 | — | — |
| 2007-08-24 | $26.37 | $27.48 | 348,200 | — | — |
| 2007-08-23 | $26.23 | $27.34 | 394,000 | — | — |
| 2007-08-22 | $26.33 | $27.44 | 451,400 | — | — |
| 2007-08-21 | $26.17 | $27.29 | 570,600 | — | — |
| 2007-08-20 | $25.95 | $27.05 | 1,073,600 | — | — |
| 2007-08-17 | $25.93 | $27.03 | 457,800 | — | — |
| 2007-08-16 | $25.86 | $26.95 | 1,714,800 | — | — |
| 2007-08-15 | $25.78 | $26.87 | 639,200 | — | — |
| 2007-08-14 | $26.03 | $27.13 | 981,600 | — | — |
| 2007-08-13 | $26.08 | $27.19 | 2,471,800 | — | — |
| 2007-08-10 | $25.08 | $26.15 | 1,554,400 | — | — |
| 2007-08-09 | $25.45 | $26.53 | 2,647,000 | — | — |
| 2007-08-08 | $24.62 | $25.67 | 2,904,800 | — | — |
| 2007-08-07 | $24.45 | $25.49 | 1,442,400 | — | — |
| 2007-08-06 | $24.38 | $25.42 | 1,641,200 | — | — |
| 2007-08-03 | $24.53 | $25.57 | 2,579,800 | — | — |
| 2007-08-02 | $25.59 | $26.68 | 1,863,600 | — | — |
| 2007-08-01 | $25.97 | $27.07 | 1,735,600 | — | — |
| 2007-07-31 | $26.22 | $27.33 | 1,862,800 | — | — |
| 2007-07-30 | $26.81 | $27.94 | 1,537,000 | — | — |
| 2007-07-27 | $26.76 | $27.90 | 2,062,600 | — | — |
| 2007-07-26 | $27.40 | $28.56 | 2,013,400 | — | — |
| 2007-07-25 | $27.82 | $29.00 | 740,000 | — | — |
| 2007-07-24 | $28.18 | $29.38 | 1,268,400 | — | — |
| 2007-07-23 | $27.87 | $29.05 | 1,932,000 | — | — |
| 2007-07-20 | $28.92 | $30.15 | 1,076,800 | — | — |
| 2007-07-19 | $29.33 | $30.58 | 772,600 | — | — |
| 2007-07-18 | $29.70 | $30.96 | 1,277,200 | — | — |
| 2007-07-17 | $30.05 | $31.33 | 697,200 | — | — |
| 2007-07-16 | $30.09 | $31.37 | 1,207,400 | — | — |
| 2007-07-13 | $29.75 | $31.01 | 1,052,000 | — | — |
| 2007-07-12 | $30.09 | $31.37 | 1,128,800 | — | — |
| 2007-07-11 | $30.13 | $31.41 | 571,200 | — | — |
| 2007-07-10 | $30.30 | $31.58 | 541,800 | — | — |
| 2007-07-09 | $30.72 | $32.02 | 567,200 | — | — |
| 2007-07-06 | $31.15 | $32.47 | 570,800 | — | — |
| 2007-07-05 | $30.92 | $32.24 | 540,600 | — | — |
| 2007-07-03 | $31.05 | $32.36 | 514,600 | — | — |
| 2007-07-02 | $30.67 | $31.97 | 899,200 | — | — |
| 2007-06-29 | $30.75 | $32.06 | 963,200 | — | — |
| 2007-06-28 | $30.67 | $31.97 | 706,000 | — | — |
| 2007-06-27 | $30.65 | $31.95 | 762,600 | — | — |
| 2007-06-26 | $30.59 | $31.89 | 418,800 | — | — |
| 2007-06-25 | $30.43 | $31.73 | 878,600 | — | — |
| 2007-06-22 | $30.52 | $31.82 | 1,302,000 | — | — |
| 2007-06-21 | $30.76 | $32.07 | 1,113,400 | — | — |
| 2007-06-20 | $30.57 | $31.87 | 1,278,000 | — | — |
| 2007-06-19 | $30.73 | $32.03 | 1,571,200 | — | — |
| 2007-06-18 | $30.92 | $32.24 | 1,104,000 | — | — |
| 2007-06-15 | $31.14 | $32.46 | 864,200 | — | — |
| 2007-06-14 | $30.92 | $32.24 | 1,056,800 | — | — |
| 2007-06-13 | $30.76 | $32.07 | 833,000 | — | — |
| 2007-06-12 | $30.81 | $32.11 | 844,200 | — | — |
| 2007-06-11 | $31.15 | $32.47 | 493,600 | — | — |
| 2007-06-08 | $31.28 | $32.61 | 761,400 | — | — |
| 2007-06-07 | $30.83 | $32.14 | 899,600 | — | — |
| 2007-06-06 | $30.98 | $32.29 | 871,600 | — | — |
| 2007-06-05 | $31.48 | $32.81 | 879,800 | — | — |
| 2007-06-04 | $31.50 | $32.84 | 1,649,400 | — | — |
| 2007-06-01 | $31.31 | $32.64 | 747,000 | — | — |
| 2007-05-31 | $30.90 | $32.21 | 2,091,200 | — | — |
| 2007-05-30 | $30.61 | $31.90 | 858,200 | — | — |
| 2007-05-29 | $30.49 | $31.74 | 723,600 | — | — |
| 2007-05-25 | $30.28 | $31.52 | 484,800 | — | — |
| 2007-05-24 | $30.11 | $31.35 | 539,200 | — | — |
| 2007-05-23 | $30.17 | $31.40 | 998,600 | — | — |
| 2007-05-22 | $29.99 | $31.22 | 837,000 | — | — |
| 2007-05-21 | $30.09 | $31.33 | 730,400 | — | — |
| 2007-05-18 | $29.82 | $31.04 | 934,400 | — | — |
| 2007-05-17 | $29.73 | $30.95 | 1,323,600 | — | — |
| 2007-05-16 | $29.89 | $31.12 | 416,600 | — | — |
| 2007-05-15 | $29.74 | $30.96 | 340,600 | — | — |
| 2007-05-14 | $29.67 | $30.89 | 540,400 | — | — |
| 2007-05-11 | $29.83 | $31.06 | 509,800 | — | — |
| 2007-05-10 | $29.73 | $30.95 | 580,000 | — | — |
| 2007-05-09 | $29.88 | $31.11 | 1,798,600 | — | — |
| 2007-05-08 | $30.30 | $31.54 | 1,160,200 | — | — |
| 2007-05-07 | $30.59 | $31.85 | 921,200 | — | — |
| 2007-05-04 | $30.50 | $31.75 | 1,003,400 | — | — |
| 2007-05-03 | $30.23 | $31.47 | 413,800 | — | — |
| 2007-05-02 | $30.50 | $31.75 | 1,104,400 | — | — |
| 2007-05-01 | $30.22 | $31.46 | 1,068,200 | — | — |
| 2007-04-30 | $30.36 | $31.61 | 1,841,600 | — | — |
| 2007-04-27 | $30.64 | $31.90 | 3,497,800 | — | — |
| 2007-04-26 | $29.87 | $31.10 | 974,600 | — | — |
| 2007-04-25 | $29.89 | $31.11 | 947,000 | — | — |
| 2007-04-24 | $29.86 | $31.08 | 679,200 | — | — |
| 2007-04-23 | $29.75 | $30.97 | 637,000 | — | — |
| 2007-04-20 | $29.70 | $30.92 | 873,400 | — | — |
| 2007-04-19 | $29.30 | $30.50 | 974,600 | — | — |
| 2007-04-18 | $29.19 | $30.39 | 822,400 | — | — |
| 2007-04-17 | $29.51 | $30.72 | 908,800 | — | — |
| 2007-04-16 | $29.52 | $30.73 | 729,600 | — | — |
| 2007-04-13 | $29.17 | $30.37 | 493,800 | — | — |
| 2007-04-12 | $29.07 | $30.26 | 833,400 | — | — |
| 2007-04-11 | $28.66 | $29.84 | 689,800 | — | — |
| 2007-04-10 | $28.65 | $29.83 | 657,400 | — | — |
| 2007-04-09 | $28.83 | $30.01 | 1,424,400 | — | — |
| 2007-04-05 | $28.98 | $30.17 | 904,600 | — | — |
| 2007-04-04 | $28.43 | $29.60 | 682,800 | — | — |
| 2007-04-03 | $28.65 | $29.83 | 533,400 | — | — |
| 2007-04-02 | $28.72 | $29.90 | 1,031,600 | — | — |
| 2007-03-30 | $28.63 | $29.81 | 746,400 | — | — |
| 2007-03-29 | $28.74 | $29.92 | 1,403,600 | — | — |
| 2007-03-28 | $28.34 | $29.50 | 786,400 | — | — |
| 2007-03-27 | $28.55 | $29.72 | 851,800 | — | — |
| 2007-03-26 | $28.96 | $30.15 | 1,094,400 | — | — |
| 2007-03-23 | $29.02 | $30.21 | 951,400 | — | — |
| 2007-03-22 | $29.33 | $30.54 | 1,378,600 | — | — |
| 2007-03-21 | $29.61 | $30.82 | 986,400 | — | — |
| 2007-03-20 | $29.83 | $31.05 | 991,000 | — | — |
| 2007-03-19 | $29.57 | $30.79 | 1,528,200 | — | — |
| 2007-03-16 | $28.68 | $29.86 | 605,000 | — | — |
| 2007-03-15 | $28.70 | $29.87 | 573,800 | — | — |
| 2007-03-14 | $28.34 | $29.50 | 879,800 | — | — |
| 2007-03-13 | $28.20 | $29.35 | 1,273,600 | — | — |
| 2007-03-12 | $28.74 | $29.92 | 1,290,600 | — | — |
| 2007-03-09 | $29.10 | $30.30 | 457,800 | — | — |
| 2007-03-08 | $29.21 | $30.41 | 915,000 | — | — |
| 2007-03-07 | $29.24 | $30.44 | 775,000 | — | — |
| 2007-03-06 | $29.31 | $30.51 | 1,240,600 | — | — |
| 2007-03-05 | $28.78 | $29.96 | 1,630,000 | — | — |
| 2007-03-02 | $28.36 | $29.53 | 1,248,400 | — | — |
| 2007-03-01 | $28.33 | $29.49 | 1,996,600 | — | — |
| 2007-02-28 | $28.93 | $30.12 | 1,186,200 | — | — |
| 2007-02-27 | $28.78 | $29.96 | 1,103,200 | — | — |
| 2007-02-26 | $29.48 | $30.64 | 630,000 | — | — |
| 2007-02-23 | $29.51 | $30.68 | 688,800 | — | — |
| 2007-02-22 | $29.72 | $30.89 | 1,225,000 | — | — |
| 2007-02-21 | $29.39 | $30.56 | 997,400 | — | — |
| 2007-02-20 | $29.30 | $30.46 | 1,988,200 | — | — |
| 2007-02-16 | $29.19 | $30.35 | 5,052,200 | — | — |
| 2007-02-15 | $30.09 | $31.29 | 875,000 | — | — |
| 2007-02-14 | $30.06 | $31.25 | 618,600 | — | — |
| 2007-02-13 | $29.95 | $31.14 | 633,600 | — | — |
| 2007-02-12 | $30.09 | $31.29 | 980,000 | — | — |
| 2007-02-09 | $29.87 | $31.05 | 653,000 | — | — |
| 2007-02-08 | $29.75 | $30.93 | 235,800 | — | — |
| 2007-02-07 | $29.84 | $31.02 | 411,000 | — | — |
| 2007-02-06 | $29.68 | $30.86 | 630,200 | — | — |
| 2007-02-05 | $29.87 | $31.05 | 2,301,200 | — | — |
| 2007-02-02 | $28.91 | $30.05 | 346,800 | — | — |
| 2007-02-01 | $29.00 | $30.15 | 811,400 | — | — |
| 2007-01-31 | $28.97 | $30.11 | 955,400 | — | — |
| 2007-01-30 | $28.56 | $29.69 | 502,800 | — | — |
| 2007-01-29 | $28.64 | $29.77 | 271,800 | — | — |
| 2007-01-26 | $28.57 | $29.70 | 802,400 | — | — |
| 2007-01-25 | $28.55 | $29.68 | 986,000 | — | — |
| 2007-01-24 | $29.01 | $30.17 | 913,000 | — | — |
| 2007-01-23 | $28.75 | $29.89 | 1,184,600 | — | — |
| 2007-01-22 | $28.90 | $30.05 | 1,411,200 | — | — |
| 2007-01-19 | $28.46 | $29.59 | 872,400 | — | — |
| 2007-01-18 | $27.95 | $29.05 | 519,600 | — | — |
| 2007-01-17 | $28.13 | $29.25 | 717,400 | — | — |
| 2007-01-16 | $28.18 | $29.30 | 461,000 | — | — |
| 2007-01-12 | $28.08 | $29.20 | 324,600 | — | — |
| 2007-01-11 | $28.21 | $29.32 | 831,400 | — | — |
| 2007-01-10 | $27.80 | $28.90 | 471,400 | — | — |
| 2007-01-09 | $27.58 | $28.68 | 501,000 | — | — |
| 2007-01-08 | $27.60 | $28.70 | 687,000 | — | — |
| 2007-01-05 | $27.58 | $28.68 | 1,027,400 | — | — |
| 2007-01-04 | $27.84 | $28.94 | 641,200 | — | — |
| 2007-01-03 | $27.91 | $29.01 | 1,069,200 | — | — |