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
- 1982-11-09 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 | $21.11 | $53.55 | 834,400 | — | — |
| 2007-12-28 | $21.12 | $53.58 | 592,200 | — | — |
| 2007-12-27 | $21.27 | $53.96 | 455,500 | — | — |
| 2007-12-26 | $21.76 | $55.20 | 471,600 | — | — |
| 2007-12-24 | $22.04 | $55.38 | 288,300 | — | — |
| 2007-12-21 | $22.00 | $55.28 | 1,482,200 | — | — |
| 2007-12-20 | $21.31 | $53.54 | 897,200 | — | — |
| 2007-12-19 | $21.11 | $53.04 | 1,037,200 | — | — |
| 2007-12-18 | $20.94 | $52.61 | 1,556,800 | — | — |
| 2007-12-17 | $21.14 | $53.12 | 773,900 | — | — |
| 2007-12-14 | $21.60 | $54.27 | 1,076,800 | — | — |
| 2007-12-13 | $22.23 | $55.86 | 924,800 | — | — |
| 2007-12-12 | $22.32 | $56.08 | 938,600 | — | — |
| 2007-12-11 | $22.80 | $57.29 | 852,100 | — | — |
| 2007-12-10 | $23.86 | $59.95 | 884,400 | — | — |
| 2007-12-07 | $23.18 | $58.24 | 724,400 | — | — |
| 2007-12-06 | $23.41 | $58.82 | 659,600 | — | — |
| 2007-12-05 | $22.80 | $57.29 | 913,300 | — | — |
| 2007-12-04 | $22.73 | $57.11 | 1,015,900 | — | — |
| 2007-12-03 | $23.30 | $58.54 | 584,300 | — | — |
| 2007-11-30 | $23.47 | $58.97 | 768,100 | — | — |
| 2007-11-29 | $22.75 | $57.16 | 1,006,900 | — | — |
| 2007-11-28 | $23.00 | $57.79 | 1,162,000 | — | — |
| 2007-11-27 | $22.17 | $55.70 | 559,400 | — | — |
| 2007-11-26 | $21.79 | $54.75 | 834,600 | — | — |
| 2007-11-23 | $22.33 | $56.11 | 306,400 | — | — |
| 2007-11-21 | $21.88 | $54.98 | 874,800 | — | — |
| 2007-11-20 | $21.79 | $54.75 | 1,175,300 | — | — |
| 2007-11-19 | $22.06 | $55.43 | 862,400 | — | — |
| 2007-11-16 | $22.78 | $57.24 | 760,800 | — | — |
| 2007-11-15 | $23.04 | $57.89 | 903,400 | — | — |
| 2007-11-14 | $23.58 | $59.25 | 534,800 | — | — |
| 2007-11-13 | $24.27 | $60.98 | 583,500 | — | — |
| 2007-11-12 | $23.47 | $58.97 | 934,200 | — | — |
| 2007-11-09 | $23.64 | $59.40 | 771,200 | — | — |
| 2007-11-08 | $23.18 | $58.24 | 657,600 | — | — |
| 2007-11-07 | $22.65 | $56.91 | 591,100 | — | — |
| 2007-11-06 | $23.89 | $60.03 | 852,500 | — | — |
| 2007-11-05 | $22.82 | $57.34 | 1,032,800 | — | — |
| 2007-11-02 | $22.99 | $57.76 | 901,800 | — | — |
| 2007-11-01 | $23.11 | $58.07 | 674,100 | — | — |
| 2007-10-31 | $24.16 | $60.70 | 789,500 | — | — |
| 2007-10-30 | $24.05 | $60.43 | 420,700 | — | — |
| 2007-10-29 | $24.08 | $60.50 | 679,500 | — | — |
| 2007-10-26 | $24.28 | $61.01 | 1,119,400 | — | — |
| 2007-10-25 | $24.12 | $60.60 | 1,059,400 | — | — |
| 2007-10-24 | $24.93 | $62.64 | 822,200 | — | — |
| 2007-10-23 | $24.70 | $62.06 | 738,400 | — | — |
| 2007-10-22 | $24.77 | $62.24 | 720,000 | — | — |
| 2007-10-19 | $24.36 | $61.21 | 633,000 | — | — |
| 2007-10-18 | $24.79 | $62.29 | 970,600 | — | — |
| 2007-10-17 | $24.74 | $62.16 | 864,800 | — | — |
| 2007-10-16 | $24.51 | $61.58 | 940,400 | — | — |
| 2007-10-15 | $25.42 | $63.87 | 583,200 | — | — |
| 2007-10-12 | $26.07 | $65.50 | 297,500 | — | — |
| 2007-10-11 | $26.23 | $65.91 | 442,500 | — | — |
| 2007-10-10 | $26.54 | $66.68 | 268,600 | — | — |
| 2007-10-09 | $27.09 | $68.07 | 185,900 | — | — |
| 2007-10-08 | $26.95 | $67.71 | 283,600 | — | — |
| 2007-10-05 | $27.05 | $67.97 | 287,900 | — | — |
| 2007-10-04 | $26.86 | $67.49 | 250,900 | — | — |
| 2007-10-03 | $26.79 | $67.31 | 493,600 | — | — |
| 2007-10-02 | $26.68 | $66.51 | 321,800 | — | — |
| 2007-10-01 | $26.41 | $65.84 | 279,000 | — | — |
| 2007-09-28 | $26.26 | $65.46 | 367,700 | — | — |
| 2007-09-27 | $26.69 | $66.53 | 466,700 | — | — |
| 2007-09-26 | $25.93 | $64.64 | 278,900 | — | — |
| 2007-09-25 | $25.66 | $63.97 | 421,200 | — | — |
| 2007-09-24 | $25.80 | $64.31 | 605,600 | — | — |
| 2007-09-21 | $26.39 | $65.79 | 926,600 | — | — |
| 2007-09-20 | $26.74 | $66.66 | 575,300 | — | — |
| 2007-09-19 | $27.06 | $67.46 | 782,400 | — | — |
| 2007-09-18 | $26.77 | $66.73 | 748,000 | — | — |
| 2007-09-17 | $25.99 | $64.79 | 456,500 | — | — |
| 2007-09-14 | $26.30 | $65.56 | 488,500 | — | — |
| 2007-09-13 | $26.20 | $65.31 | 499,200 | — | — |
| 2007-09-12 | $26.36 | $65.71 | 680,500 | — | — |
| 2007-09-11 | $26.78 | $66.76 | 418,700 | — | — |
| 2007-09-10 | $26.17 | $65.24 | 441,800 | — | — |
| 2007-09-07 | $25.85 | $64.44 | 723,100 | — | — |
| 2007-09-06 | $26.20 | $65.31 | 385,500 | — | — |
| 2007-09-05 | $26.10 | $65.06 | 758,300 | — | — |
| 2007-09-04 | $26.77 | $66.73 | 403,000 | — | — |
| 2007-08-31 | $26.54 | $66.16 | 348,400 | — | — |
| 2007-08-30 | $26.25 | $65.44 | 584,400 | — | — |
| 2007-08-29 | $26.55 | $66.18 | 958,200 | — | — |
| 2007-08-28 | $25.37 | $63.24 | 621,800 | — | — |
| 2007-08-27 | $25.93 | $64.64 | 262,400 | — | — |
| 2007-08-24 | $26.14 | $65.16 | 536,900 | — | — |
| 2007-08-23 | $26.07 | $64.99 | 575,800 | — | — |
| 2007-08-22 | $26.21 | $65.34 | 557,800 | — | — |
| 2007-08-21 | $26.67 | $66.48 | 685,500 | — | — |
| 2007-08-20 | $25.88 | $64.51 | 885,100 | — | — |
| 2007-08-17 | $26.40 | $65.81 | 1,184,600 | — | — |
| 2007-08-16 | $25.19 | $62.79 | 852,700 | — | — |
| 2007-08-15 | $24.11 | $60.10 | 1,014,600 | — | — |
| 2007-08-14 | $23.74 | $59.18 | 704,700 | — | — |
| 2007-08-13 | $23.60 | $58.83 | 619,700 | — | — |
| 2007-08-10 | $23.69 | $59.05 | 910,100 | — | — |
| 2007-08-09 | $24.45 | $60.95 | 1,763,900 | — | — |
| 2007-08-08 | $24.55 | $61.20 | 1,636,600 | — | — |
| 2007-08-07 | $23.66 | $58.98 | 920,200 | — | — |
| 2007-08-06 | $23.52 | $58.63 | 725,100 | — | — |
| 2007-08-03 | $21.63 | $53.92 | 551,500 | — | — |
| 2007-08-02 | $22.25 | $55.47 | 442,800 | — | — |
| 2007-08-01 | $22.21 | $55.37 | 608,800 | — | — |
| 2007-07-31 | $22.53 | $56.16 | 660,000 | — | — |
| 2007-07-30 | $22.60 | $56.34 | 659,600 | — | — |
| 2007-07-27 | $22.39 | $55.81 | 890,400 | — | — |
| 2007-07-26 | $22.42 | $55.89 | 1,108,500 | — | — |
| 2007-07-25 | $22.70 | $56.59 | 636,200 | — | — |
| 2007-07-24 | $22.61 | $56.36 | 900,900 | — | — |
| 2007-07-23 | $22.90 | $57.09 | 466,200 | — | — |
| 2007-07-20 | $22.99 | $57.31 | 585,500 | — | — |
| 2007-07-19 | $23.27 | $58.01 | 359,000 | — | — |
| 2007-07-18 | $23.21 | $57.86 | 573,800 | — | — |
| 2007-07-17 | $23.53 | $58.66 | 507,400 | — | — |
| 2007-07-16 | $24.00 | $59.83 | 378,400 | — | — |
| 2007-07-13 | $24.10 | $60.08 | 205,800 | — | — |
| 2007-07-12 | $24.16 | $60.23 | 437,700 | — | — |
| 2007-07-11 | $23.60 | $58.83 | 458,100 | — | — |
| 2007-07-10 | $23.79 | $59.30 | 638,000 | — | — |
| 2007-07-09 | $24.19 | $60.30 | 313,900 | — | — |
| 2007-07-06 | $24.37 | $60.75 | 301,400 | — | — |
| 2007-07-05 | $24.37 | $60.75 | 251,900 | — | — |
| 2007-07-03 | $24.26 | $60.48 | 237,700 | — | — |
| 2007-07-02 | $24.35 | $60.18 | 416,000 | — | — |
| 2007-06-29 | $24.31 | $60.08 | 622,600 | — | — |
| 2007-06-28 | $24.27 | $59.98 | 281,700 | — | — |
| 2007-06-27 | $24.08 | $59.51 | 683,900 | — | — |
| 2007-06-26 | $24.04 | $59.41 | 637,700 | — | — |
| 2007-06-25 | $23.91 | $59.09 | 651,200 | — | — |
| 2007-06-22 | $23.97 | $59.24 | 785,800 | — | — |
| 2007-06-21 | $24.05 | $59.44 | 303,900 | — | — |
| 2007-06-20 | $24.05 | $59.44 | 305,400 | — | — |
| 2007-06-19 | $24.34 | $60.15 | 249,600 | — | — |
| 2007-06-18 | $24.37 | $60.23 | 475,100 | — | — |
| 2007-06-15 | $24.37 | $60.23 | 428,500 | — | — |
| 2007-06-14 | $24.29 | $60.03 | 300,500 | — | — |
| 2007-06-13 | $24.15 | $59.68 | 545,300 | — | — |
| 2007-06-12 | $24.00 | $59.31 | 428,900 | — | — |
| 2007-06-11 | $24.35 | $60.18 | 431,500 | — | — |
| 2007-06-08 | $24.22 | $59.86 | 522,500 | — | — |
| 2007-06-07 | $24.15 | $59.68 | 734,900 | — | — |
| 2007-06-06 | $24.63 | $60.87 | 493,600 | — | — |
| 2007-06-05 | $25.01 | $61.81 | 421,300 | — | — |
| 2007-06-04 | $25.39 | $62.75 | 191,200 | — | — |
| 2007-06-01 | $25.30 | $62.52 | 256,300 | — | — |
| 2007-05-31 | $25.08 | $61.98 | 465,400 | — | — |
| 2007-05-30 | $25.23 | $62.35 | 531,700 | — | — |
| 2007-05-29 | $25.00 | $61.78 | 287,200 | — | — |
| 2007-05-25 | $24.89 | $61.51 | 232,200 | — | — |
| 2007-05-24 | $24.68 | $60.99 | 296,600 | — | — |
| 2007-05-23 | $24.94 | $61.63 | 242,000 | — | — |
| 2007-05-22 | $25.04 | $61.88 | 531,000 | — | — |
| 2007-05-21 | $24.77 | $61.21 | 383,800 | — | — |
| 2007-05-18 | $24.71 | $61.07 | 240,500 | — | — |
| 2007-05-17 | $24.52 | $60.60 | 285,500 | — | — |
| 2007-05-16 | $24.38 | $60.25 | 214,400 | — | — |
| 2007-05-15 | $24.22 | $59.86 | 185,400 | — | — |
| 2007-05-14 | $24.28 | $60.00 | 221,800 | — | — |
| 2007-05-11 | $24.65 | $60.92 | 154,200 | — | — |
| 2007-05-10 | $24.37 | $60.23 | 362,500 | — | — |
| 2007-05-09 | $24.72 | $61.09 | 335,600 | — | — |
| 2007-05-08 | $24.70 | $61.04 | 430,000 | — | — |
| 2007-05-07 | $24.40 | $60.30 | 230,600 | — | — |
| 2007-05-04 | $24.49 | $60.52 | 389,600 | — | — |
| 2007-05-03 | $24.18 | $59.76 | 275,400 | — | — |
| 2007-05-02 | $24.19 | $59.78 | 274,500 | — | — |
| 2007-05-01 | $23.99 | $59.29 | 349,200 | — | — |
| 2007-04-30 | $23.71 | $58.60 | 490,700 | — | — |
| 2007-04-27 | $23.83 | $58.89 | 483,600 | — | — |
| 2007-04-26 | $23.77 | $58.74 | 530,700 | — | — |
| 2007-04-25 | $23.78 | $58.77 | 381,100 | — | — |
| 2007-04-24 | $23.62 | $58.37 | 643,500 | — | — |
| 2007-04-23 | $23.48 | $58.03 | 453,600 | — | — |
| 2007-04-20 | $23.73 | $58.64 | 245,200 | — | — |
| 2007-04-19 | $23.63 | $58.40 | 252,200 | — | — |
| 2007-04-18 | $23.70 | $58.57 | 514,400 | — | — |
| 2007-04-17 | $23.41 | $57.85 | 465,000 | — | — |
| 2007-04-16 | $23.58 | $58.27 | 295,400 | — | — |
| 2007-04-13 | $22.99 | $56.82 | 224,500 | — | — |
| 2007-04-12 | $22.82 | $56.40 | 284,600 | — | — |
| 2007-04-11 | $22.70 | $56.10 | 401,100 | — | — |
| 2007-04-10 | $22.99 | $56.82 | 263,700 | — | — |
| 2007-04-09 | $23.14 | $57.19 | 151,700 | — | — |
| 2007-04-05 | $23.19 | $57.31 | 152,500 | — | — |
| 2007-04-04 | $23.22 | $57.38 | 156,300 | — | — |
| 2007-04-03 | $23.32 | $57.63 | 288,500 | — | — |
| 2007-04-02 | $23.31 | $57.10 | 232,200 | — | — |
| 2007-03-30 | $23.46 | $57.47 | 333,200 | — | — |
| 2007-03-29 | $23.46 | $57.47 | 279,100 | — | — |
| 2007-03-28 | $23.30 | $57.08 | 294,100 | — | — |
| 2007-03-27 | $23.41 | $57.34 | 290,100 | — | — |
| 2007-03-26 | $23.75 | $58.18 | 299,700 | — | — |
| 2007-03-23 | $23.79 | $58.28 | 288,700 | — | — |
| 2007-03-22 | $23.82 | $58.35 | 460,100 | — | — |
| 2007-03-21 | $23.99 | $58.77 | 385,700 | — | — |
| 2007-03-20 | $23.68 | $58.01 | 255,400 | — | — |
| 2007-03-19 | $23.38 | $57.27 | 157,800 | — | — |
| 2007-03-16 | $23.23 | $56.90 | 287,400 | — | — |
| 2007-03-15 | $23.27 | $57.00 | 592,100 | — | — |
| 2007-03-14 | $23.02 | $56.39 | 337,100 | — | — |
| 2007-03-13 | $22.80 | $55.85 | 254,100 | — | — |
| 2007-03-12 | $23.43 | $57.39 | 145,500 | — | — |
| 2007-03-09 | $23.49 | $57.54 | 220,800 | — | — |
| 2007-03-08 | $23.54 | $57.66 | 154,000 | — | — |
| 2007-03-07 | $23.46 | $57.47 | 331,100 | — | — |
| 2007-03-06 | $23.48 | $57.52 | 315,500 | — | — |
| 2007-03-05 | $23.23 | $56.90 | 450,000 | — | — |
| 2007-03-02 | $23.66 | $57.96 | 409,700 | — | — |
| 2007-03-01 | $23.88 | $58.50 | 540,000 | — | — |
| 2007-02-28 | $23.78 | $58.25 | 483,900 | — | — |
| 2007-02-27 | $23.42 | $57.37 | 580,200 | — | — |
| 2007-02-26 | $23.70 | $58.06 | 566,400 | — | — |
| 2007-02-23 | $23.66 | $57.96 | 240,700 | — | — |
| 2007-02-22 | $23.65 | $57.93 | 160,200 | — | — |
| 2007-02-21 | $23.75 | $58.18 | 148,900 | — | — |
| 2007-02-20 | $23.81 | $58.32 | 163,000 | — | — |
| 2007-02-16 | $23.60 | $57.81 | 156,300 | — | — |
| 2007-02-15 | $23.60 | $57.81 | 130,800 | — | — |
| 2007-02-14 | $23.71 | $58.08 | 234,400 | — | — |
| 2007-02-13 | $23.61 | $57.83 | 315,300 | — | — |
| 2007-02-12 | $23.37 | $57.25 | 158,300 | — | — |
| 2007-02-09 | $23.39 | $57.30 | 201,200 | — | — |
| 2007-02-08 | $23.45 | $57.44 | 189,900 | — | — |
| 2007-02-07 | $23.76 | $58.20 | 234,600 | — | — |
| 2007-02-06 | $23.72 | $58.10 | 341,000 | — | — |
| 2007-02-05 | $23.51 | $57.59 | 264,100 | — | — |
| 2007-02-02 | $23.72 | $58.10 | 524,200 | — | — |
| 2007-02-01 | $23.50 | $57.57 | 427,600 | — | — |
| 2007-01-31 | $23.19 | $56.81 | 382,200 | — | — |
| 2007-01-30 | $22.92 | $56.14 | 301,300 | — | — |
| 2007-01-29 | $22.76 | $55.75 | 383,000 | — | — |
| 2007-01-26 | $22.78 | $55.80 | 248,500 | — | — |
| 2007-01-25 | $22.64 | $55.46 | 267,800 | — | — |
| 2007-01-24 | $22.81 | $55.88 | 331,800 | — | — |
| 2007-01-23 | $22.66 | $55.51 | 381,200 | — | — |
| 2007-01-22 | $22.50 | $55.12 | 424,200 | — | — |
| 2007-01-19 | $22.58 | $55.31 | 487,100 | — | — |
| 2007-01-18 | $22.47 | $55.04 | 581,200 | — | — |
| 2007-01-17 | $22.64 | $55.46 | 670,400 | — | — |
| 2007-01-16 | $23.00 | $56.34 | 518,100 | — | — |
| 2007-01-12 | $23.40 | $57.32 | 151,200 | — | — |
| 2007-01-11 | $23.34 | $57.17 | 221,600 | — | — |
| 2007-01-10 | $23.22 | $56.88 | 284,000 | — | — |
| 2007-01-09 | $23.29 | $57.05 | 239,200 | — | — |
| 2007-01-08 | $23.19 | $56.81 | 204,300 | — | — |
| 2007-01-05 | $23.30 | $57.08 | 390,000 | — | — |
| 2007-01-04 | $23.54 | $57.66 | 357,400 | — | — |
| 2007-01-03 | $23.64 | $57.91 | 483,100 | — | — |