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
- 2006-11-21 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 | $20.87 | $20.87 | 387,000 | — | — |
| 2007-12-28 | $19.79 | $19.79 | 175,100 | — | — |
| 2007-12-27 | $19.67 | $19.67 | 235,700 | — | — |
| 2007-12-26 | $20.35 | $20.35 | 193,600 | — | — |
| 2007-12-24 | $20.84 | $20.84 | 67,000 | — | — |
| 2007-12-21 | $21.34 | $21.34 | 335,700 | — | — |
| 2007-12-20 | $19.25 | $19.25 | 1,172,400 | — | — |
| 2007-12-19 | $19.24 | $19.24 | 644,700 | — | — |
| 2007-12-18 | $19.04 | $19.04 | 575,500 | — | — |
| 2007-12-17 | $19.34 | $19.34 | 296,000 | — | — |
| 2007-12-14 | $19.93 | $19.93 | 86,400 | — | — |
| 2007-12-13 | $20.34 | $20.34 | 212,700 | — | — |
| 2007-12-12 | $21.25 | $21.25 | 1,134,600 | — | — |
| 2007-12-11 | $20.78 | $20.78 | 379,000 | — | — |
| 2007-12-10 | $22.22 | $22.22 | 529,400 | — | — |
| 2007-12-07 | $21.40 | $21.40 | 641,300 | — | — |
| 2007-12-06 | $21.53 | $21.53 | 177,800 | — | — |
| 2007-12-05 | $21.95 | $21.95 | 181,600 | — | — |
| 2007-12-04 | $21.86 | $21.86 | 82,700 | — | — |
| 2007-12-03 | $22.14 | $22.14 | 127,500 | — | — |
| 2007-11-30 | $23.03 | $23.03 | 287,400 | — | — |
| 2007-11-29 | $22.20 | $22.20 | 138,100 | — | — |
| 2007-11-28 | $22.65 | $22.65 | 236,200 | — | — |
| 2007-11-27 | $21.40 | $21.40 | 213,900 | — | — |
| 2007-11-26 | $20.80 | $20.80 | 536,300 | — | — |
| 2007-11-23 | $20.17 | $20.17 | 98,300 | — | — |
| 2007-11-21 | $20.23 | $20.23 | 512,700 | — | — |
| 2007-11-20 | $21.20 | $21.20 | 337,700 | — | — |
| 2007-11-19 | $20.69 | $20.69 | 222,900 | — | — |
| 2007-11-16 | $22.33 | $22.33 | 124,800 | — | — |
| 2007-11-15 | $22.96 | $22.96 | 346,700 | — | — |
| 2007-11-14 | $23.66 | $23.66 | 264,900 | — | — |
| 2007-11-13 | $22.99 | $22.99 | 251,800 | — | — |
| 2007-11-12 | $22.64 | $22.64 | 210,600 | — | — |
| 2007-11-09 | $22.06 | $22.06 | 206,100 | — | — |
| 2007-11-08 | $22.99 | $22.99 | 338,900 | — | — |
| 2007-11-07 | $22.98 | $22.98 | 386,100 | — | — |
| 2007-11-06 | $22.94 | $22.94 | 228,400 | — | — |
| 2007-11-05 | $23.18 | $23.18 | 214,000 | — | — |
| 2007-11-02 | $23.41 | $23.41 | 307,000 | — | — |
| 2007-11-01 | $24.52 | $24.52 | 241,100 | — | — |
| 2007-10-31 | $25.21 | $25.21 | 252,400 | — | — |
| 2007-10-30 | $25.60 | $25.60 | 218,000 | — | — |
| 2007-10-29 | $26.54 | $26.54 | 182,200 | — | — |
| 2007-10-26 | $26.76 | $26.76 | 263,800 | — | — |
| 2007-10-25 | $26.33 | $26.33 | 205,200 | — | — |
| 2007-10-24 | $26.84 | $26.84 | 167,000 | — | — |
| 2007-10-23 | $27.00 | $27.00 | 94,400 | — | — |
| 2007-10-22 | $27.03 | $27.03 | 102,500 | — | — |
| 2007-10-19 | $26.61 | $26.61 | 183,700 | — | — |
| 2007-10-18 | $26.98 | $26.98 | 314,000 | — | — |
| 2007-10-17 | $26.98 | $26.98 | 139,300 | — | — |
| 2007-10-16 | $27.03 | $27.03 | 272,200 | — | — |
| 2007-10-15 | $28.00 | $28.00 | 218,900 | — | — |
| 2007-10-12 | $28.47 | $28.47 | 136,200 | — | — |
| 2007-10-11 | $28.35 | $28.35 | 407,100 | — | — |
| 2007-10-10 | $27.60 | $27.60 | 450,800 | — | — |
| 2007-10-09 | $26.75 | $26.75 | 280,100 | — | — |
| 2007-10-08 | $27.00 | $27.00 | 115,100 | — | — |
| 2007-10-05 | $27.25 | $27.25 | 426,600 | — | — |
| 2007-10-04 | $26.68 | $26.68 | 317,200 | — | — |
| 2007-10-03 | $26.31 | $26.31 | 450,500 | — | — |
| 2007-10-02 | $27.01 | $27.01 | 556,800 | — | — |
| 2007-10-01 | $25.82 | $25.82 | 664,100 | — | — |
| 2007-09-28 | $24.89 | $24.89 | 216,600 | — | — |
| 2007-09-27 | $25.10 | $25.10 | 422,900 | — | — |
| 2007-09-26 | $24.95 | $24.95 | 212,300 | — | — |
| 2007-09-25 | $25.40 | $25.40 | 192,900 | — | — |
| 2007-09-24 | $25.72 | $25.72 | 150,900 | — | — |
| 2007-09-21 | $25.93 | $25.93 | 252,100 | — | — |
| 2007-09-20 | $25.85 | $25.85 | 183,800 | — | — |
| 2007-09-19 | $26.20 | $26.20 | 720,000 | — | — |
| 2007-09-18 | $25.84 | $25.84 | 262,500 | — | — |
| 2007-09-17 | $24.97 | $24.97 | 240,400 | — | — |
| 2007-09-14 | $24.71 | $24.71 | 267,500 | — | — |
| 2007-09-13 | $24.19 | $24.19 | 174,600 | — | — |
| 2007-09-12 | $24.61 | $24.61 | 362,900 | — | — |
| 2007-09-11 | $25.00 | $25.00 | 307,000 | — | — |
| 2007-09-10 | $24.95 | $24.95 | 219,000 | — | — |
| 2007-09-07 | $25.55 | $25.55 | 155,200 | — | — |
| 2007-09-06 | $25.64 | $25.64 | 146,000 | — | — |
| 2007-09-05 | $25.85 | $25.85 | 196,800 | — | — |
| 2007-09-04 | $25.92 | $25.92 | 235,800 | — | — |
| 2007-08-31 | $25.44 | $25.44 | 342,300 | — | — |
| 2007-08-30 | $24.07 | $24.07 | 212,900 | — | — |
| 2007-08-29 | $24.50 | $24.50 | 187,500 | — | — |
| 2007-08-28 | $24.20 | $24.20 | 144,700 | — | — |
| 2007-08-27 | $24.78 | $24.78 | 148,600 | — | — |
| 2007-08-24 | $25.57 | $25.57 | 139,500 | — | — |
| 2007-08-23 | $25.32 | $25.32 | 355,900 | — | — |
| 2007-08-22 | $25.80 | $25.80 | 313,300 | — | — |
| 2007-08-21 | $25.41 | $25.41 | 510,800 | — | — |
| 2007-08-20 | $25.03 | $25.03 | 329,900 | — | — |
| 2007-08-17 | $24.32 | $24.32 | 362,000 | — | — |
| 2007-08-16 | $22.85 | $22.85 | 655,200 | — | — |
| 2007-08-15 | $24.03 | $24.03 | 620,700 | — | — |
| 2007-08-14 | $24.75 | $24.75 | 630,000 | — | — |
| 2007-08-13 | $25.18 | $25.18 | 835,200 | — | — |
| 2007-08-10 | $24.00 | $24.00 | 721,800 | — | — |
| 2007-08-09 | $23.30 | $23.30 | 563,300 | — | — |
| 2007-08-08 | $24.85 | $24.85 | 774,300 | — | — |
| 2007-08-07 | $24.25 | $24.25 | 1,800,000 | — | — |
| 2007-08-06 | $25.19 | $25.19 | 1,157,900 | — | — |
| 2007-08-03 | $24.92 | $24.92 | 1,353,800 | — | — |
| 2007-08-02 | $25.05 | $25.05 | 1,952,800 | — | — |
| 2007-08-01 | $25.00 | $25.00 | 6,824,200 | — | — |
| 2007-07-31 | $25.96 | $25.96 | 889,300 | — | — |
| 2007-07-30 | $27.65 | $27.65 | 831,100 | — | — |
| 2007-07-27 | $27.98 | $27.98 | 183,500 | — | — |
| 2007-07-26 | $28.99 | $28.99 | 272,200 | — | — |
| 2007-07-25 | $29.56 | $29.56 | 103,400 | — | — |
| 2007-07-24 | $29.57 | $29.57 | 175,300 | — | — |
| 2007-07-23 | $30.63 | $30.63 | 162,800 | — | — |
| 2007-07-20 | $30.35 | $30.35 | 109,200 | — | — |
| 2007-07-19 | $31.00 | $31.00 | 410,300 | — | — |
| 2007-07-18 | $30.26 | $30.26 | 139,000 | — | — |
| 2007-07-17 | $31.00 | $31.00 | 348,200 | — | — |
| 2007-07-16 | $30.75 | $30.75 | 176,500 | — | — |
| 2007-07-13 | $31.15 | $31.15 | 213,600 | — | — |
| 2007-07-12 | $31.48 | $31.48 | 118,000 | — | — |
| 2007-07-11 | $31.31 | $31.31 | 329,500 | — | — |
| 2007-07-10 | $31.88 | $31.88 | 260,100 | — | — |
| 2007-07-09 | $32.25 | $32.25 | 193,200 | — | — |
| 2007-07-06 | $32.32 | $32.32 | 242,800 | — | — |
| 2007-07-05 | $32.54 | $32.54 | 63,700 | — | — |
| 2007-07-03 | $32.27 | $32.27 | 79,700 | — | — |
| 2007-07-02 | $31.64 | $31.64 | 197,100 | — | — |
| 2007-06-29 | $32.00 | $32.00 | 314,000 | — | — |
| 2007-06-28 | $31.40 | $31.40 | 117,000 | — | — |
| 2007-06-27 | $30.67 | $30.67 | 202,700 | — | — |
| 2007-06-26 | $30.81 | $30.81 | 73,400 | — | — |
| 2007-06-25 | $31.24 | $31.24 | 69,800 | — | — |
| 2007-06-22 | $31.92 | $31.92 | 73,500 | — | — |
| 2007-06-21 | $31.62 | $31.62 | 115,800 | — | — |
| 2007-06-20 | $32.16 | $32.16 | 163,100 | — | — |
| 2007-06-19 | $31.99 | $31.99 | 253,500 | — | — |
| 2007-06-18 | $31.73 | $31.73 | 202,300 | — | — |
| 2007-06-15 | $30.93 | $30.93 | 62,100 | — | — |
| 2007-06-14 | $30.91 | $30.91 | 186,900 | — | — |
| 2007-06-13 | $30.79 | $30.79 | 262,000 | — | — |
| 2007-06-12 | $30.41 | $30.41 | 88,300 | — | — |
| 2007-06-11 | $30.55 | $30.55 | 63,900 | — | — |
| 2007-06-08 | $30.51 | $30.51 | 111,000 | — | — |
| 2007-06-07 | $30.65 | $30.65 | 147,300 | — | — |
| 2007-06-06 | $30.66 | $30.66 | 106,600 | — | — |
| 2007-06-05 | $30.94 | $30.94 | 56,700 | — | — |
| 2007-06-04 | $30.62 | $30.62 | 99,100 | — | — |
| 2007-06-01 | $30.63 | $30.63 | 220,000 | — | — |
| 2007-05-31 | $31.00 | $31.00 | 162,500 | — | — |
| 2007-05-30 | $30.30 | $30.30 | 163,300 | — | — |
| 2007-05-29 | $29.96 | $29.96 | 147,100 | — | — |
| 2007-05-25 | $29.66 | $29.66 | 307,100 | — | — |
| 2007-05-24 | $29.22 | $29.22 | 215,100 | — | — |
| 2007-05-23 | $30.25 | $30.25 | 375,100 | — | — |
| 2007-05-22 | $30.32 | $30.32 | 333,300 | — | — |
| 2007-05-21 | $30.01 | $30.01 | 209,400 | — | — |
| 2007-05-18 | $30.05 | $30.05 | 108,700 | — | — |
| 2007-05-17 | $30.16 | $30.16 | 295,100 | — | — |
| 2007-05-16 | $29.83 | $29.83 | 642,600 | — | — |
| 2007-05-15 | $30.60 | $30.60 | 1,272,000 | — | — |
| 2007-05-14 | $30.30 | $30.30 | 352,800 | — | — |
| 2007-05-11 | $30.00 | $30.00 | 244,200 | — | — |
| 2007-05-10 | $28.85 | $28.85 | 98,400 | — | — |
| 2007-05-09 | $29.03 | $29.03 | 146,700 | — | — |
| 2007-05-08 | $29.15 | $29.15 | 200,100 | — | — |
| 2007-05-07 | $28.60 | $28.60 | 281,200 | — | — |
| 2007-05-04 | $28.76 | $28.76 | 93,400 | — | — |
| 2007-05-03 | $28.56 | $28.56 | 146,000 | — | — |
| 2007-05-02 | $28.86 | $28.86 | 124,600 | — | — |
| 2007-05-01 | $29.00 | $29.00 | 309,900 | — | — |
| 2007-04-30 | $29.17 | $29.17 | 35,900 | — | — |
| 2007-04-27 | $28.80 | $28.80 | 69,500 | — | — |
| 2007-04-26 | $28.80 | $28.80 | 164,100 | — | — |
| 2007-04-25 | $29.09 | $29.09 | 202,000 | — | — |
| 2007-04-24 | $29.25 | $29.25 | 74,600 | — | — |
| 2007-04-23 | $29.83 | $29.83 | 137,200 | — | — |
| 2007-04-20 | $29.69 | $29.69 | 197,500 | — | — |
| 2007-04-19 | $29.09 | $29.09 | 114,200 | — | — |
| 2007-04-18 | $28.81 | $28.81 | 232,400 | — | — |
| 2007-04-17 | $29.30 | $29.30 | 63,700 | — | — |
| 2007-04-16 | $29.52 | $29.52 | 192,300 | — | — |
| 2007-04-13 | $29.90 | $29.90 | 98,600 | — | — |
| 2007-04-12 | $30.13 | $30.13 | 99,000 | — | — |
| 2007-04-11 | $29.96 | $29.96 | 255,600 | — | — |
| 2007-04-10 | $30.26 | $30.26 | 247,600 | — | — |
| 2007-04-09 | $30.23 | $30.23 | 66,900 | — | — |
| 2007-04-05 | $30.35 | $30.35 | 158,400 | — | — |
| 2007-04-04 | $30.41 | $30.41 | 220,100 | — | — |
| 2007-04-03 | $30.24 | $30.24 | 398,500 | — | — |
| 2007-04-02 | $29.21 | $29.21 | 187,400 | — | — |
| 2007-03-30 | $29.11 | $29.11 | 328,800 | — | — |
| 2007-03-29 | $29.20 | $29.20 | 190,000 | — | — |
| 2007-03-28 | $27.84 | $27.84 | 108,300 | — | — |
| 2007-03-27 | $28.62 | $28.62 | 26,200 | — | — |
| 2007-03-26 | $28.90 | $28.90 | 138,200 | — | — |
| 2007-03-23 | $29.11 | $29.11 | 1,008,100 | — | — |
| 2007-03-22 | $27.81 | $27.81 | 146,600 | — | — |
| 2007-03-21 | $27.32 | $27.32 | 376,900 | — | — |
| 2007-03-20 | $27.15 | $27.15 | 111,700 | — | — |
| 2007-03-19 | $27.00 | $27.00 | 318,000 | — | — |
| 2007-03-16 | $27.20 | $27.20 | 306,900 | — | — |
| 2007-03-15 | $27.21 | $27.21 | 380,900 | — | — |
| 2007-03-14 | $26.87 | $26.87 | 76,100 | — | — |
| 2007-03-13 | $26.46 | $26.46 | 150,400 | — | — |
| 2007-03-12 | $27.13 | $27.13 | 749,100 | — | — |
| 2007-03-09 | $26.55 | $26.55 | 96,800 | — | — |
| 2007-03-08 | $25.98 | $25.98 | 75,900 | — | — |
| 2007-03-07 | $26.15 | $26.15 | 89,400 | — | — |
| 2007-03-06 | $26.38 | $26.38 | 248,700 | — | — |
| 2007-03-05 | $26.42 | $26.42 | 59,600 | — | — |
| 2007-03-02 | $26.95 | $26.95 | 66,800 | — | — |
| 2007-03-01 | $27.13 | $27.13 | 258,800 | — | — |
| 2007-02-28 | $27.90 | $27.90 | 325,800 | — | — |
| 2007-02-27 | $26.75 | $26.75 | 229,500 | — | — |
| 2007-02-26 | $27.25 | $27.25 | 395,500 | — | — |
| 2007-02-23 | $27.04 | $27.04 | 276,100 | — | — |
| 2007-02-22 | $26.90 | $26.90 | 195,200 | — | — |
| 2007-02-21 | $26.80 | $26.80 | 75,400 | — | — |
| 2007-02-20 | $26.90 | $26.90 | 493,300 | — | — |
| 2007-02-16 | $26.05 | $26.05 | 367,100 | — | — |
| 2007-02-15 | $26.45 | $26.45 | 246,300 | — | — |
| 2007-02-14 | $26.13 | $26.13 | 219,500 | — | — |
| 2007-02-13 | $25.60 | $25.60 | 269,400 | — | — |
| 2007-02-12 | $25.65 | $25.65 | 212,700 | — | — |
| 2007-02-09 | $25.88 | $25.88 | 43,800 | — | — |
| 2007-02-08 | $26.00 | $26.00 | 587,800 | — | — |
| 2007-02-07 | $26.50 | $26.50 | 180,000 | — | — |
| 2007-02-06 | $26.99 | $26.99 | 173,100 | — | — |
| 2007-02-05 | $27.06 | $27.06 | 336,600 | — | — |
| 2007-02-02 | $26.91 | $26.91 | 210,500 | — | — |
| 2007-02-01 | $26.86 | $26.86 | 171,800 | — | — |
| 2007-01-31 | $26.55 | $26.55 | 156,400 | — | — |
| 2007-01-30 | $26.45 | $26.45 | 319,600 | — | — |
| 2007-01-29 | $25.90 | $25.90 | 84,700 | — | — |
| 2007-01-26 | $25.94 | $25.94 | 705,300 | — | — |
| 2007-01-25 | $26.52 | $26.52 | 185,900 | — | — |
| 2007-01-24 | $27.10 | $27.10 | 289,200 | — | — |
| 2007-01-23 | $26.29 | $26.29 | 272,600 | — | — |
| 2007-01-22 | $25.45 | $25.45 | 142,800 | — | — |
| 2007-01-19 | $25.60 | $25.60 | 205,800 | — | — |
| 2007-01-18 | $26.00 | $26.00 | 78,700 | — | — |
| 2007-01-17 | $26.42 | $26.42 | 355,700 | — | — |
| 2007-01-16 | $26.80 | $26.80 | 577,200 | — | — |
| 2007-01-12 | $26.92 | $26.92 | 245,900 | — | — |
| 2007-01-11 | $27.07 | $27.07 | 913,100 | — | — |
| 2007-01-10 | $26.15 | $26.15 | 555,800 | — | — |
| 2007-01-09 | $25.75 | $25.75 | 624,100 | — | — |
| 2007-01-08 | $24.94 | $24.94 | 338,000 | — | — |
| 2007-01-05 | $24.11 | $24.11 | 330,700 | — | — |
| 2007-01-04 | $23.45 | $23.45 | 157,600 | — | — |
| 2007-01-03 | $23.35 | $23.35 | 536,900 | — | — |