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
- 1987-06-08 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 | $25.23 | $52.63 | 28,600 | — | — |
| 2007-12-28 | $25.58 | $52.94 | 13,100 | — | — |
| 2007-12-27 | $26.34 | $54.52 | 31,900 | — | — |
| 2007-12-26 | $27.72 | $57.37 | 21,200 | — | — |
| 2007-12-24 | $27.38 | $56.67 | 25,200 | — | — |
| 2007-12-21 | $27.11 | $56.11 | 102,500 | — | — |
| 2007-12-20 | $25.98 | $53.36 | 24,000 | — | — |
| 2007-12-19 | $25.34 | $52.04 | 24,400 | — | — |
| 2007-12-18 | $25.12 | $51.59 | 57,400 | — | — |
| 2007-12-17 | $23.67 | $48.61 | 27,900 | — | — |
| 2007-12-14 | $24.30 | $49.91 | 27,600 | — | — |
| 2007-12-13 | $25.10 | $51.55 | 12,900 | — | — |
| 2007-12-12 | $24.76 | $50.85 | 27,600 | — | — |
| 2007-12-11 | $24.33 | $49.97 | 35,700 | — | — |
| 2007-12-10 | $24.89 | $51.12 | 9,600 | — | — |
| 2007-12-07 | $24.81 | $50.95 | 16,600 | — | — |
| 2007-12-06 | $25.04 | $51.43 | 33,500 | — | — |
| 2007-12-05 | $24.52 | $50.36 | 20,200 | — | — |
| 2007-12-04 | $24.00 | $49.29 | 22,800 | — | — |
| 2007-12-03 | $24.51 | $50.34 | 24,600 | — | — |
| 2007-11-30 | $24.85 | $51.04 | 41,100 | — | — |
| 2007-11-29 | $25.20 | $51.75 | 19,000 | — | — |
| 2007-11-28 | $25.99 | $53.38 | 46,300 | — | — |
| 2007-11-27 | $24.55 | $50.42 | 14,500 | — | — |
| 2007-11-26 | $24.34 | $49.99 | 20,100 | — | — |
| 2007-11-23 | $25.73 | $52.84 | 5,200 | — | — |
| 2007-11-21 | $24.93 | $51.20 | 13,300 | — | — |
| 2007-11-20 | $24.74 | $50.81 | 25,300 | — | — |
| 2007-11-19 | $24.62 | $50.56 | 31,600 | — | — |
| 2007-11-16 | $25.93 | $53.25 | 24,000 | — | — |
| 2007-11-15 | $25.70 | $52.78 | 16,300 | — | — |
| 2007-11-14 | $26.36 | $54.14 | 110,800 | — | — |
| 2007-11-13 | $26.94 | $55.33 | 33,400 | — | — |
| 2007-11-12 | $25.74 | $52.86 | 17,900 | — | — |
| 2007-11-09 | $24.94 | $51.22 | 16,600 | — | — |
| 2007-11-08 | $24.64 | $50.60 | 14,100 | — | — |
| 2007-11-07 | $23.76 | $48.80 | 17,500 | — | — |
| 2007-11-06 | $24.62 | $50.56 | 19,800 | — | — |
| 2007-11-05 | $24.02 | $49.33 | 17,000 | — | — |
| 2007-11-02 | $24.40 | $50.11 | 29,900 | — | — |
| 2007-11-01 | $23.74 | $48.76 | 61,900 | — | — |
| 2007-10-31 | $24.93 | $51.20 | 29,600 | — | — |
| 2007-10-30 | $24.62 | $50.56 | 12,900 | — | — |
| 2007-10-29 | $24.54 | $50.40 | 11,800 | — | — |
| 2007-10-26 | $25.00 | $51.34 | 21,000 | — | — |
| 2007-10-25 | $24.26 | $49.82 | 19,000 | — | — |
| 2007-10-24 | $24.21 | $49.72 | 28,700 | — | — |
| 2007-10-23 | $24.42 | $50.15 | 61,200 | — | — |
| 2007-10-22 | $24.69 | $50.71 | 25,200 | — | — |
| 2007-10-19 | $24.18 | $49.66 | 28,100 | — | — |
| 2007-10-18 | $25.85 | $53.09 | 31,900 | — | — |
| 2007-10-17 | $26.12 | $53.64 | 12,200 | — | — |
| 2007-10-16 | $26.25 | $53.91 | 7,700 | — | — |
| 2007-10-15 | $26.32 | $54.06 | 23,300 | — | — |
| 2007-10-12 | $27.20 | $55.86 | 22,500 | — | — |
| 2007-10-11 | $27.45 | $56.38 | 24,700 | — | — |
| 2007-10-10 | $27.65 | $56.79 | 11,800 | — | — |
| 2007-10-09 | $27.90 | $57.30 | 7,700 | — | — |
| 2007-10-08 | $28.00 | $57.51 | 9,700 | — | — |
| 2007-10-05 | $28.06 | $57.63 | 40,700 | — | — |
| 2007-10-04 | $27.60 | $56.68 | 7,200 | — | — |
| 2007-10-03 | $27.51 | $56.50 | 24,700 | — | — |
| 2007-10-02 | $28.61 | $58.76 | 14,500 | — | — |
| 2007-10-01 | $28.20 | $57.92 | 24,800 | — | — |
| 2007-09-28 | $26.97 | $55.39 | 19,600 | — | — |
| 2007-09-27 | $27.98 | $57.46 | 7,500 | — | — |
| 2007-09-26 | $27.59 | $56.25 | 8,500 | — | — |
| 2007-09-25 | $27.09 | $55.23 | 11,400 | — | — |
| 2007-09-24 | $27.34 | $55.74 | 19,100 | — | — |
| 2007-09-21 | $27.99 | $57.07 | 62,000 | — | — |
| 2007-09-20 | $28.03 | $57.15 | 15,000 | — | — |
| 2007-09-19 | $28.10 | $57.29 | 54,400 | — | — |
| 2007-09-18 | $27.59 | $56.25 | 27,100 | — | — |
| 2007-09-17 | $25.72 | $52.44 | 9,100 | — | — |
| 2007-09-14 | $25.79 | $52.58 | 14,800 | — | — |
| 2007-09-13 | $25.40 | $51.79 | 14,800 | — | — |
| 2007-09-12 | $25.59 | $52.17 | 21,400 | — | — |
| 2007-09-11 | $25.72 | $52.44 | 13,500 | — | — |
| 2007-09-10 | $24.93 | $50.83 | 16,800 | — | — |
| 2007-09-07 | $24.79 | $50.54 | 22,200 | — | — |
| 2007-09-06 | $25.75 | $52.50 | 8,000 | — | — |
| 2007-09-05 | $25.68 | $52.36 | 13,200 | — | — |
| 2007-09-04 | $26.33 | $53.68 | 16,600 | — | — |
| 2007-08-31 | $25.94 | $52.89 | 33,400 | — | — |
| 2007-08-30 | $26.07 | $53.15 | 12,900 | — | — |
| 2007-08-29 | $26.28 | $53.58 | 16,400 | — | — |
| 2007-08-28 | $24.91 | $50.79 | 37,900 | — | — |
| 2007-08-27 | $26.14 | $53.30 | 9,000 | — | — |
| 2007-08-24 | $26.50 | $54.03 | 15,800 | — | — |
| 2007-08-23 | $26.06 | $53.13 | 19,900 | — | — |
| 2007-08-22 | $26.90 | $54.85 | 27,300 | — | — |
| 2007-08-21 | $26.88 | $54.81 | 24,100 | — | — |
| 2007-08-20 | $27.43 | $55.93 | 41,300 | — | — |
| 2007-08-17 | $27.33 | $55.72 | 83,800 | — | — |
| 2007-08-16 | $27.75 | $56.58 | 94,200 | — | — |
| 2007-08-15 | $24.71 | $50.38 | 30,600 | — | — |
| 2007-08-14 | $24.46 | $49.87 | 60,400 | — | — |
| 2007-08-13 | $25.25 | $51.48 | 51,500 | — | — |
| 2007-08-10 | $24.81 | $50.58 | 241,700 | — | — |
| 2007-08-09 | $25.72 | $52.44 | 32,700 | — | — |
| 2007-08-08 | $25.43 | $51.85 | 72,000 | — | — |
| 2007-08-07 | $24.32 | $49.59 | 35,300 | — | — |
| 2007-08-06 | $24.47 | $49.89 | 53,500 | — | — |
| 2007-08-03 | $23.58 | $48.08 | 76,200 | — | — |
| 2007-08-02 | $23.92 | $48.77 | 22,700 | — | — |
| 2007-08-01 | $24.28 | $49.50 | 44,000 | — | — |
| 2007-07-31 | $23.71 | $48.34 | 100,700 | — | — |
| 2007-07-30 | $23.28 | $47.47 | 29,100 | — | — |
| 2007-07-27 | $23.16 | $47.22 | 38,700 | — | — |
| 2007-07-26 | $23.01 | $46.91 | 41,100 | — | — |
| 2007-07-25 | $23.42 | $47.75 | 31,000 | — | — |
| 2007-07-24 | $23.22 | $47.34 | 49,200 | — | — |
| 2007-07-23 | $23.48 | $47.87 | 30,900 | — | — |
| 2007-07-20 | $23.12 | $47.14 | 48,700 | — | — |
| 2007-07-19 | $24.00 | $48.93 | 18,000 | — | — |
| 2007-07-18 | $24.00 | $48.93 | 19,200 | — | — |
| 2007-07-17 | $24.29 | $49.52 | 15,500 | — | — |
| 2007-07-16 | $24.27 | $49.48 | 21,800 | — | — |
| 2007-07-13 | $24.56 | $50.07 | 8,900 | — | — |
| 2007-07-12 | $24.75 | $50.46 | 37,600 | — | — |
| 2007-07-11 | $24.09 | $49.12 | 32,000 | — | — |
| 2007-07-10 | $24.13 | $49.20 | 47,200 | — | — |
| 2007-07-09 | $25.17 | $51.32 | 24,800 | — | — |
| 2007-07-06 | $25.48 | $51.95 | 13,400 | — | — |
| 2007-07-05 | $25.45 | $51.89 | 11,800 | — | — |
| 2007-07-03 | $25.37 | $51.73 | 12,200 | — | — |
| 2007-07-02 | $25.52 | $52.03 | 20,500 | — | — |
| 2007-06-29 | $25.21 | $51.40 | 64,100 | — | — |
| 2007-06-28 | $25.34 | $51.67 | 52,300 | — | — |
| 2007-06-27 | $25.65 | $51.89 | 28,600 | — | — |
| 2007-06-26 | $24.68 | $49.93 | 37,500 | — | — |
| 2007-06-25 | $24.80 | $50.17 | 30,100 | — | — |
| 2007-06-22 | $25.12 | $50.82 | 127,900 | — | — |
| 2007-06-21 | $25.36 | $51.30 | 20,200 | — | — |
| 2007-06-20 | $25.33 | $51.24 | 50,300 | — | — |
| 2007-06-19 | $26.14 | $52.88 | 55,000 | — | — |
| 2007-06-18 | $25.72 | $52.03 | 41,500 | — | — |
| 2007-06-15 | $25.21 | $51.00 | 78,400 | — | — |
| 2007-06-14 | $24.66 | $49.89 | 16,000 | — | — |
| 2007-06-13 | $24.57 | $49.70 | 24,900 | — | — |
| 2007-06-12 | $24.28 | $49.12 | 26,400 | — | — |
| 2007-06-11 | $24.40 | $49.36 | 20,600 | — | — |
| 2007-06-08 | $24.55 | $49.66 | 38,600 | — | — |
| 2007-06-07 | $24.26 | $49.08 | 24,700 | — | — |
| 2007-06-06 | $24.42 | $49.40 | 36,300 | — | — |
| 2007-06-05 | $24.47 | $49.50 | 39,500 | — | — |
| 2007-06-04 | $24.62 | $49.81 | 31,700 | — | — |
| 2007-06-01 | $24.55 | $49.66 | 17,600 | — | — |
| 2007-05-31 | $24.35 | $49.26 | 46,300 | — | — |
| 2007-05-30 | $24.58 | $49.72 | 20,300 | — | — |
| 2007-05-29 | $24.62 | $49.81 | 23,600 | — | — |
| 2007-05-25 | $24.30 | $49.16 | 45,600 | — | — |
| 2007-05-24 | $24.23 | $49.02 | 23,600 | — | — |
| 2007-05-23 | $24.53 | $49.62 | 46,700 | — | — |
| 2007-05-22 | $24.73 | $50.03 | 30,000 | — | — |
| 2007-05-21 | $24.68 | $49.93 | 44,200 | — | — |
| 2007-05-18 | $24.79 | $50.15 | 46,600 | — | — |
| 2007-05-17 | $24.59 | $49.75 | 21,300 | — | — |
| 2007-05-16 | $24.78 | $50.13 | 83,100 | — | — |
| 2007-05-15 | $24.86 | $50.29 | 24,400 | — | — |
| 2007-05-14 | $25.66 | $51.91 | 28,100 | — | — |
| 2007-05-11 | $26.08 | $52.76 | 20,100 | — | — |
| 2007-05-10 | $25.47 | $51.53 | 30,800 | — | — |
| 2007-05-09 | $26.14 | $52.88 | 15,900 | — | — |
| 2007-05-08 | $26.19 | $52.98 | 32,600 | — | — |
| 2007-05-07 | $26.01 | $52.62 | 15,200 | — | — |
| 2007-05-04 | $26.11 | $52.82 | 15,200 | — | — |
| 2007-05-03 | $25.98 | $52.56 | 31,800 | — | — |
| 2007-05-02 | $26.10 | $52.80 | 10,800 | — | — |
| 2007-05-01 | $25.64 | $51.87 | 38,100 | — | — |
| 2007-04-30 | $25.69 | $51.97 | 43,700 | — | — |
| 2007-04-27 | $25.95 | $52.50 | 8,800 | — | — |
| 2007-04-26 | $26.17 | $52.94 | 12,500 | — | — |
| 2007-04-25 | $25.89 | $52.38 | 13,900 | — | — |
| 2007-04-24 | $25.89 | $52.38 | 25,100 | — | — |
| 2007-04-23 | $26.22 | $53.04 | 18,000 | — | — |
| 2007-04-20 | $26.57 | $53.75 | 27,600 | — | — |
| 2007-04-19 | $25.72 | $52.03 | 14,800 | — | — |
| 2007-04-18 | $26.26 | $53.12 | 9,400 | — | — |
| 2007-04-17 | $26.71 | $54.03 | 14,700 | — | — |
| 2007-04-16 | $27.07 | $54.76 | 14,800 | — | — |
| 2007-04-13 | $26.62 | $53.85 | 13,700 | — | — |
| 2007-04-12 | $26.54 | $53.69 | 36,400 | — | — |
| 2007-04-11 | $25.64 | $51.87 | 18,500 | — | — |
| 2007-04-10 | $26.36 | $53.33 | 7,500 | — | — |
| 2007-04-09 | $26.27 | $53.14 | 21,200 | — | — |
| 2007-04-05 | $26.98 | $54.58 | 3,900 | — | — |
| 2007-04-04 | $27.21 | $55.05 | 8,500 | — | — |
| 2007-04-03 | $27.27 | $55.17 | 16,700 | — | — |
| 2007-04-02 | $26.60 | $53.81 | 7,700 | — | — |
| 2007-03-30 | $26.81 | $54.24 | 34,600 | — | — |
| 2007-03-29 | $26.56 | $53.73 | 11,400 | — | — |
| 2007-03-28 | $26.49 | $53.59 | 13,800 | — | — |
| 2007-03-27 | $27.39 | $55.00 | 5,200 | — | — |
| 2007-03-26 | $27.79 | $55.81 | 8,300 | — | — |
| 2007-03-23 | $27.60 | $55.43 | 16,800 | — | — |
| 2007-03-22 | $27.93 | $56.09 | 11,500 | — | — |
| 2007-03-21 | $27.73 | $55.69 | 14,400 | — | — |
| 2007-03-20 | $27.17 | $54.56 | 4,500 | — | — |
| 2007-03-19 | $26.80 | $53.82 | 15,300 | — | — |
| 2007-03-16 | $26.65 | $53.52 | 83,900 | — | — |
| 2007-03-15 | $26.87 | $53.96 | 26,400 | — | — |
| 2007-03-14 | $26.48 | $53.18 | 40,400 | — | — |
| 2007-03-13 | $25.72 | $51.65 | 48,800 | — | — |
| 2007-03-12 | $26.52 | $53.26 | 14,600 | — | — |
| 2007-03-09 | $26.86 | $53.94 | 11,100 | — | — |
| 2007-03-08 | $26.81 | $53.84 | 40,800 | — | — |
| 2007-03-07 | $26.90 | $54.02 | 23,300 | — | — |
| 2007-03-06 | $27.65 | $55.53 | 25,200 | — | — |
| 2007-03-05 | $27.12 | $54.46 | 29,500 | — | — |
| 2007-03-02 | $27.41 | $55.05 | 60,200 | — | — |
| 2007-03-01 | $28.03 | $56.29 | 22,100 | — | — |
| 2007-02-28 | $27.83 | $55.89 | 28,600 | — | — |
| 2007-02-27 | $27.65 | $55.53 | 82,800 | — | — |
| 2007-02-26 | $27.49 | $55.21 | 20,200 | — | — |
| 2007-02-23 | $27.77 | $55.77 | 24,500 | — | — |
| 2007-02-22 | $28.11 | $56.45 | 29,300 | — | — |
| 2007-02-21 | $27.82 | $55.87 | 17,300 | — | — |
| 2007-02-20 | $27.63 | $55.49 | 6,300 | — | — |
| 2007-02-16 | $27.31 | $54.84 | 12,200 | — | — |
| 2007-02-15 | $27.28 | $54.78 | 18,800 | — | — |
| 2007-02-14 | $27.58 | $55.39 | 39,500 | — | — |
| 2007-02-13 | $28.07 | $56.37 | 8,400 | — | — |
| 2007-02-12 | $27.82 | $55.87 | 13,500 | — | — |
| 2007-02-09 | $27.75 | $55.73 | 14,100 | — | — |
| 2007-02-08 | $28.00 | $56.23 | 12,900 | — | — |
| 2007-02-07 | $28.02 | $56.27 | 10,600 | — | — |
| 2007-02-06 | $27.64 | $55.51 | 16,100 | — | — |
| 2007-02-05 | $27.41 | $55.05 | 21,100 | — | — |
| 2007-02-02 | $27.87 | $55.97 | 11,700 | — | — |
| 2007-02-01 | $27.69 | $55.61 | 8,300 | — | — |
| 2007-01-31 | $27.50 | $55.23 | 49,000 | — | — |
| 2007-01-30 | $27.55 | $55.33 | 15,600 | — | — |
| 2007-01-29 | $27.36 | $54.94 | 18,600 | — | — |
| 2007-01-26 | $27.19 | $54.60 | 19,400 | — | — |
| 2007-01-25 | $26.79 | $53.80 | 28,300 | — | — |
| 2007-01-24 | $27.58 | $55.39 | 7,800 | — | — |
| 2007-01-23 | $27.25 | $54.72 | 7,300 | — | — |
| 2007-01-22 | $27.00 | $54.22 | 13,100 | — | — |
| 2007-01-19 | $27.55 | $55.33 | 8,900 | — | — |
| 2007-01-18 | $27.28 | $54.78 | 21,500 | — | — |
| 2007-01-17 | $27.48 | $55.19 | 13,700 | — | — |
| 2007-01-16 | $27.69 | $55.61 | 19,600 | — | — |
| 2007-01-12 | $28.13 | $56.49 | 17,100 | — | — |
| 2007-01-11 | $27.64 | $55.51 | 11,400 | — | — |
| 2007-01-10 | $27.47 | $55.17 | 9,800 | — | — |
| 2007-01-09 | $27.85 | $55.93 | 23,700 | — | — |
| 2007-01-08 | $27.38 | $54.98 | 23,900 | — | — |
| 2007-01-05 | $27.15 | $54.52 | 22,400 | — | — |
| 2007-01-04 | $28.60 | $57.43 | 11,600 | — | — |
| 2007-01-03 | $28.56 | $57.35 | 17,400 | — | — |