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 | $25.45 | $28.23 | 16,200 | — | — |
| 2007-12-28 | $26.05 | $28.90 | 1,400 | — | — |
| 2007-12-27 | $26.95 | $29.90 | 3,200 | — | — |
| 2007-12-26 | $28.05 | $31.12 | 7,400 | — | — |
| 2007-12-24 | $27.41 | $30.41 | 1,200 | — | — |
| 2007-12-21 | $27.64 | $30.51 | 30,000 | — | — |
| 2007-12-20 | $26.97 | $29.77 | 4,800 | — | — |
| 2007-12-19 | $26.50 | $29.25 | 15,200 | — | — |
| 2007-12-18 | $26.34 | $29.08 | 6,200 | — | — |
| 2007-12-17 | $25.48 | $28.13 | 6,800 | — | — |
| 2007-12-14 | $26.82 | $29.61 | 5,000 | — | — |
| 2007-12-13 | $27.28 | $30.11 | 5,600 | — | — |
| 2007-12-12 | $28.01 | $30.92 | 11,200 | — | — |
| 2007-12-11 | $27.29 | $30.13 | 6,800 | — | — |
| 2007-12-10 | $27.53 | $30.39 | 14,200 | — | — |
| 2007-12-07 | $27.53 | $30.39 | 9,800 | — | — |
| 2007-12-06 | $27.88 | $30.77 | 7,200 | — | — |
| 2007-12-05 | $26.98 | $29.78 | 6,400 | — | — |
| 2007-12-04 | $25.64 | $28.30 | 5,800 | — | — |
| 2007-12-03 | $26.76 | $29.54 | 7,400 | — | — |
| 2007-11-30 | $26.80 | $29.58 | 9,000 | — | — |
| 2007-11-29 | $27.33 | $30.17 | 18,000 | — | — |
| 2007-11-28 | $27.37 | $30.21 | 17,000 | — | — |
| 2007-11-27 | $26.36 | $29.10 | 4,400 | — | — |
| 2007-11-26 | $26.46 | $29.20 | 7,800 | — | — |
| 2007-11-23 | $26.87 | $29.66 | 3,800 | — | — |
| 2007-11-21 | $26.94 | $29.74 | 4,600 | — | — |
| 2007-11-20 | $26.05 | $28.75 | 17,400 | — | — |
| 2007-11-19 | $25.42 | $28.06 | 8,400 | — | — |
| 2007-11-16 | $25.80 | $28.48 | 17,200 | — | — |
| 2007-11-15 | $25.50 | $28.15 | 8,400 | — | — |
| 2007-11-14 | $25.63 | $28.29 | 7,400 | — | — |
| 2007-11-13 | $26.20 | $28.92 | 10,800 | — | — |
| 2007-11-12 | $26.50 | $29.25 | 6,400 | — | — |
| 2007-11-09 | $26.51 | $29.27 | 16,600 | — | — |
| 2007-11-08 | $26.60 | $29.36 | 13,400 | — | — |
| 2007-11-07 | $25.92 | $28.61 | 35,400 | — | — |
| 2007-11-06 | $26.17 | $28.88 | 6,200 | — | — |
| 2007-11-05 | $26.79 | $29.57 | 10,800 | — | — |
| 2007-11-02 | $27.02 | $29.83 | 22,800 | — | — |
| 2007-11-01 | $26.73 | $29.50 | 37,600 | — | — |
| 2007-10-31 | $27.30 | $30.13 | 19,600 | — | — |
| 2007-10-30 | $26.98 | $29.78 | 39,800 | — | — |
| 2007-10-29 | $26.58 | $29.35 | 26,000 | — | — |
| 2007-10-26 | $26.25 | $28.98 | 3,600 | — | — |
| 2007-10-25 | $25.54 | $28.19 | 6,200 | — | — |
| 2007-10-24 | $25.25 | $27.88 | 8,800 | — | — |
| 2007-10-23 | $25.68 | $28.35 | 21,800 | — | — |
| 2007-10-22 | $25.67 | $28.34 | 13,600 | — | — |
| 2007-10-19 | $26.18 | $28.90 | 16,800 | — | — |
| 2007-10-18 | $26.17 | $28.88 | 7,000 | — | — |
| 2007-10-17 | $26.48 | $29.23 | 5,000 | — | — |
| 2007-10-16 | $26.54 | $29.30 | 2,800 | — | — |
| 2007-10-15 | $26.41 | $29.16 | 7,000 | — | — |
| 2007-10-12 | $26.56 | $29.32 | 2,400 | — | — |
| 2007-10-11 | $26.71 | $29.49 | 8,000 | — | — |
| 2007-10-10 | $27.00 | $29.80 | 5,200 | — | — |
| 2007-10-09 | $26.36 | $28.96 | 5,000 | — | — |
| 2007-10-08 | $26.72 | $29.36 | 8,400 | — | — |
| 2007-10-05 | $26.86 | $29.51 | 14,000 | — | — |
| 2007-10-04 | $26.13 | $28.70 | 8,000 | — | — |
| 2007-10-03 | $26.13 | $28.71 | 13,800 | — | — |
| 2007-10-02 | $26.67 | $29.30 | 27,000 | — | — |
| 2007-10-01 | $26.06 | $28.63 | 23,000 | — | — |
| 2007-09-28 | $26.00 | $28.57 | 10,400 | — | — |
| 2007-09-27 | $25.71 | $28.24 | 6,400 | — | — |
| 2007-09-26 | $25.71 | $28.25 | 1,800 | — | — |
| 2007-09-25 | $25.53 | $28.05 | 7,400 | — | — |
| 2007-09-24 | $25.50 | $28.01 | 3,800 | — | — |
| 2007-09-21 | $26.00 | $28.56 | 31,800 | — | — |
| 2007-09-20 | $26.25 | $28.84 | 4,600 | — | — |
| 2007-09-19 | $25.23 | $27.72 | 18,600 | — | — |
| 2007-09-18 | $24.80 | $27.25 | 9,000 | — | — |
| 2007-09-17 | $23.32 | $25.62 | 2,800 | — | — |
| 2007-09-14 | $23.19 | $25.48 | 5,400 | — | — |
| 2007-09-13 | $23.33 | $25.63 | 6,000 | — | — |
| 2007-09-12 | $23.44 | $25.75 | 4,800 | — | — |
| 2007-09-11 | $23.33 | $25.64 | 8,000 | — | — |
| 2007-09-10 | $22.61 | $24.84 | 4,800 | — | — |
| 2007-09-07 | $22.68 | $24.92 | 13,200 | — | — |
| 2007-09-06 | $23.36 | $25.67 | 4,000 | — | — |
| 2007-09-05 | $22.88 | $25.13 | 10,000 | — | — |
| 2007-09-04 | $23.68 | $26.02 | 4,800 | — | — |
| 2007-08-31 | $23.92 | $26.28 | 10,800 | — | — |
| 2007-08-30 | $23.66 | $25.99 | 4,000 | — | — |
| 2007-08-29 | $23.03 | $25.30 | 9,400 | — | — |
| 2007-08-28 | $22.33 | $24.54 | 5,200 | — | — |
| 2007-08-27 | $22.62 | $24.85 | 4,600 | — | — |
| 2007-08-24 | $22.69 | $24.93 | 4,800 | — | — |
| 2007-08-23 | $22.95 | $25.22 | 2,800 | — | — |
| 2007-08-22 | $22.92 | $25.18 | 9,200 | — | — |
| 2007-08-21 | $22.42 | $24.64 | 10,200 | — | — |
| 2007-08-20 | $22.89 | $25.14 | 10,600 | — | — |
| 2007-08-17 | $22.28 | $24.48 | 23,000 | — | — |
| 2007-08-16 | $21.81 | $23.96 | 26,800 | — | — |
| 2007-08-15 | $21.51 | $23.63 | 12,000 | — | — |
| 2007-08-14 | $21.56 | $23.69 | 8,200 | — | — |
| 2007-08-13 | $22.27 | $24.47 | 14,400 | — | — |
| 2007-08-10 | $22.04 | $24.22 | 37,400 | — | — |
| 2007-08-09 | $21.79 | $23.94 | 23,400 | — | — |
| 2007-08-08 | $21.93 | $24.09 | 35,200 | — | — |
| 2007-08-07 | $21.66 | $23.80 | 23,000 | — | — |
| 2007-08-06 | $21.66 | $23.79 | 17,400 | — | — |
| 2007-08-03 | $22.32 | $24.52 | 10,000 | — | — |
| 2007-08-02 | $23.69 | $26.03 | 5,200 | — | — |
| 2007-08-01 | $23.48 | $25.80 | 12,000 | — | — |
| 2007-07-31 | $23.28 | $25.58 | 36,200 | — | — |
| 2007-07-30 | $23.53 | $25.85 | 13,400 | — | — |
| 2007-07-27 | $22.21 | $24.40 | 19,800 | — | — |
| 2007-07-26 | $22.02 | $24.19 | 29,800 | — | — |
| 2007-07-25 | $22.38 | $24.59 | 13,200 | — | — |
| 2007-07-24 | $21.98 | $24.15 | 28,200 | — | — |
| 2007-07-23 | $22.39 | $24.59 | 9,200 | — | — |
| 2007-07-20 | $22.36 | $24.56 | 16,600 | — | — |
| 2007-07-19 | $22.83 | $25.08 | 11,000 | — | — |
| 2007-07-18 | $22.91 | $25.17 | 12,400 | — | — |
| 2007-07-17 | $23.32 | $25.62 | 4,800 | — | — |
| 2007-07-16 | $23.56 | $25.89 | 10,800 | — | — |
| 2007-07-13 | $23.92 | $26.28 | 3,800 | — | — |
| 2007-07-12 | $24.36 | $26.76 | 10,200 | — | — |
| 2007-07-11 | $24.17 | $26.55 | 13,400 | — | — |
| 2007-07-10 | $24.21 | $26.59 | 7,200 | — | — |
| 2007-07-09 | $24.46 | $26.76 | 7,400 | — | — |
| 2007-07-06 | $24.47 | $26.76 | 4,200 | — | — |
| 2007-07-05 | $24.08 | $26.35 | 4,800 | — | — |
| 2007-07-03 | $24.28 | $26.56 | 3,000 | — | — |
| 2007-07-02 | $23.72 | $25.95 | 16,800 | — | — |
| 2007-06-29 | $23.91 | $26.15 | 15,400 | — | — |
| 2007-06-28 | $24.63 | $26.95 | 19,600 | — | — |
| 2007-06-27 | $24.67 | $26.99 | 9,000 | — | — |
| 2007-06-26 | $24.70 | $27.02 | 28,400 | — | — |
| 2007-06-25 | $24.67 | $26.99 | 18,200 | — | — |
| 2007-06-22 | $23.88 | $26.12 | 89,400 | — | — |
| 2007-06-21 | $23.59 | $25.81 | 24,800 | — | — |
| 2007-06-20 | $23.21 | $25.39 | 14,800 | — | — |
| 2007-06-19 | $23.70 | $25.92 | 24,800 | — | — |
| 2007-06-18 | $23.58 | $25.79 | 13,800 | — | — |
| 2007-06-15 | $23.39 | $25.58 | 65,200 | — | — |
| 2007-06-14 | $22.68 | $24.81 | 11,000 | — | — |
| 2007-06-13 | $22.05 | $24.12 | 9,200 | — | — |
| 2007-06-12 | $21.53 | $23.55 | 10,400 | — | — |
| 2007-06-11 | $21.75 | $23.80 | 7,400 | — | — |
| 2007-06-08 | $22.03 | $24.10 | 8,400 | — | — |
| 2007-06-07 | $22.49 | $24.60 | 6,600 | — | — |
| 2007-06-06 | $22.92 | $25.07 | 32,000 | — | — |
| 2007-06-05 | $22.11 | $24.18 | 12,000 | — | — |
| 2007-06-04 | $22.39 | $24.49 | 22,000 | — | — |
| 2007-06-01 | $21.72 | $23.76 | 19,000 | — | — |
| 2007-05-31 | $21.59 | $23.62 | 6,400 | — | — |
| 2007-05-30 | $21.66 | $23.70 | 16,800 | — | — |
| 2007-05-29 | $21.86 | $23.91 | 12,000 | — | — |
| 2007-05-25 | $21.83 | $23.88 | 16,600 | — | — |
| 2007-05-24 | $21.26 | $23.26 | 9,000 | — | — |
| 2007-05-23 | $21.65 | $23.68 | 2,200 | — | — |
| 2007-05-22 | $21.80 | $23.85 | 4,000 | — | — |
| 2007-05-21 | $21.99 | $24.06 | 8,200 | — | — |
| 2007-05-18 | $21.66 | $23.70 | 11,800 | — | — |
| 2007-05-17 | $21.80 | $23.84 | 14,800 | — | — |
| 2007-05-16 | $21.88 | $23.93 | 12,400 | — | — |
| 2007-05-15 | $21.83 | $23.88 | 10,400 | — | — |
| 2007-05-14 | $22.83 | $24.98 | 8,200 | — | — |
| 2007-05-11 | $22.93 | $25.09 | 11,800 | — | — |
| 2007-05-10 | $21.83 | $23.88 | 22,400 | — | — |
| 2007-05-09 | $22.67 | $24.80 | 12,400 | — | — |
| 2007-05-08 | $22.23 | $24.31 | 6,600 | — | — |
| 2007-05-07 | $22.48 | $24.59 | 18,400 | — | — |
| 2007-05-04 | $22.25 | $24.34 | 21,000 | — | — |
| 2007-05-03 | $21.95 | $24.01 | 36,400 | — | — |
| 2007-05-02 | $22.12 | $24.19 | 18,000 | — | — |
| 2007-05-01 | $22.00 | $24.07 | 25,000 | — | — |
| 2007-04-30 | $22.03 | $24.10 | 49,200 | — | — |
| 2007-04-27 | $23.99 | $26.24 | 12,400 | — | — |
| 2007-04-26 | $24.27 | $26.55 | 20,400 | — | — |
| 2007-04-25 | $24.55 | $26.85 | 18,000 | — | — |
| 2007-04-24 | $25.00 | $27.35 | 10,800 | — | — |
| 2007-04-23 | $24.75 | $27.08 | 11,600 | — | — |
| 2007-04-20 | $24.85 | $27.19 | 42,000 | — | — |
| 2007-04-19 | $25.15 | $27.52 | 22,400 | — | — |
| 2007-04-18 | $25.07 | $27.43 | 6,000 | — | — |
| 2007-04-17 | $25.25 | $27.62 | 8,400 | — | — |
| 2007-04-16 | $25.28 | $27.66 | 30,400 | — | — |
| 2007-04-13 | $25.00 | $27.35 | 87,200 | — | — |
| 2007-04-12 | $25.50 | $27.90 | 14,000 | — | — |
| 2007-04-11 | $24.94 | $27.28 | 16,000 | — | — |
| 2007-04-10 | $25.63 | $28.03 | 6,400 | — | — |
| 2007-04-09 | $25.25 | $27.62 | 12,400 | — | — |
| 2007-04-05 | $24.93 | $27.28 | 12,400 | — | — |
| 2007-04-04 | $24.81 | $27.14 | 18,400 | — | — |
| 2007-04-03 | $23.50 | $25.71 | 8,400 | — | — |
| 2007-04-02 | $23.13 | $25.20 | 14,400 | — | — |
| 2007-03-30 | $23.87 | $26.01 | 25,200 | — | — |
| 2007-03-29 | $23.99 | $26.14 | 2,800 | — | — |
| 2007-03-28 | $23.94 | $26.09 | 10,000 | — | — |
| 2007-03-27 | $23.88 | $26.02 | 13,200 | — | — |
| 2007-03-26 | $23.50 | $25.60 | 12,000 | — | — |
| 2007-03-23 | $23.38 | $25.47 | 6,800 | — | — |
| 2007-03-22 | $23.50 | $25.61 | 26,400 | — | — |
| 2007-03-21 | $23.34 | $25.43 | 27,200 | — | — |
| 2007-03-20 | $21.92 | $23.88 | 14,400 | — | — |
| 2007-03-19 | $22.22 | $24.21 | 26,000 | — | — |
| 2007-03-16 | $21.50 | $23.42 | 59,600 | — | — |
| 2007-03-15 | $21.36 | $23.28 | 14,400 | — | — |
| 2007-03-14 | $21.00 | $22.88 | 14,000 | — | — |
| 2007-03-13 | $20.66 | $22.51 | 10,000 | — | — |
| 2007-03-12 | $20.91 | $22.79 | 14,000 | — | — |
| 2007-03-09 | $20.43 | $22.27 | 5,600 | — | — |
| 2007-03-08 | $20.73 | $22.58 | 4,800 | — | — |
| 2007-03-07 | $20.71 | $22.56 | 6,400 | — | — |
| 2007-03-06 | $21.21 | $23.12 | 21,200 | — | — |
| 2007-03-05 | $20.12 | $21.92 | 16,000 | — | — |
| 2007-03-02 | $19.59 | $21.35 | 18,800 | — | — |
| 2007-03-01 | $19.75 | $21.52 | 37,200 | — | — |
| 2007-02-28 | $19.47 | $21.21 | 49,600 | — | — |
| 2007-02-27 | $20.56 | $22.41 | 14,800 | — | — |
| 2007-02-26 | $21.12 | $23.02 | 6,400 | — | — |
| 2007-02-23 | $21.06 | $22.95 | 8,400 | — | — |
| 2007-02-22 | $21.09 | $22.98 | 2,800 | — | — |
| 2007-02-21 | $21.09 | $22.98 | 4,000 | — | — |
| 2007-02-20 | $21.11 | $23.01 | 3,200 | — | — |
| 2007-02-16 | $21.12 | $23.01 | 7,600 | — | — |
| 2007-02-15 | $20.98 | $22.86 | 2,800 | — | — |
| 2007-02-14 | $21.21 | $23.11 | 8,400 | — | — |
| 2007-02-13 | $21.38 | $23.30 | 1,600 | — | — |
| 2007-02-12 | $21.38 | $23.30 | 9,200 | — | — |
| 2007-02-09 | $21.62 | $23.56 | 3,200 | — | — |
| 2007-02-08 | $21.69 | $23.63 | 19,600 | — | — |
| 2007-02-07 | $21.27 | $23.18 | 6,800 | — | — |
| 2007-02-06 | $21.13 | $23.02 | 9,600 | — | — |
| 2007-02-05 | $21.12 | $23.01 | 7,200 | — | — |
| 2007-02-02 | $21.08 | $22.97 | 3,200 | — | — |
| 2007-02-01 | $21.31 | $23.22 | 7,200 | — | — |
| 2007-01-31 | $21.25 | $23.15 | 25,600 | — | — |
| 2007-01-30 | $20.99 | $22.88 | 8,800 | — | — |
| 2007-01-29 | $20.88 | $22.75 | 14,400 | — | — |
| 2007-01-26 | $20.75 | $22.61 | 8,800 | — | — |
| 2007-01-25 | $20.68 | $22.54 | 10,400 | — | — |
| 2007-01-24 | $20.88 | $22.75 | 13,600 | — | — |
| 2007-01-23 | $20.76 | $22.62 | 14,400 | — | — |
| 2007-01-22 | $21.25 | $23.16 | 4,400 | — | — |
| 2007-01-19 | $21.19 | $23.09 | 19,600 | — | — |
| 2007-01-18 | $20.73 | $22.59 | 30,000 | — | — |
| 2007-01-17 | $20.75 | $22.61 | 28,400 | — | — |
| 2007-01-16 | $20.74 | $22.60 | 34,800 | — | — |
| 2007-01-12 | $21.05 | $22.93 | 18,400 | — | — |
| 2007-01-11 | $20.65 | $22.50 | 12,400 | — | — |
| 2007-01-10 | $20.88 | $22.75 | 15,600 | — | — |
| 2007-01-09 | $20.87 | $22.74 | 15,600 | — | — |
| 2007-01-08 | $20.92 | $22.79 | 9,600 | — | — |
| 2007-01-05 | $21.23 | $23.14 | 54,400 | — | — |
| 2007-01-04 | $21.82 | $23.78 | 6,400 | — | — |
| 2007-01-03 | $21.63 | $23.57 | 51,200 | — | — |