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
- 2004-04-23 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 | $26.54 | $27.10 | 1,756,800 | — | — |
| 2007-12-28 | $26.01 | $26.56 | 1,085,700 | — | — |
| 2007-12-27 | $27.05 | $27.63 | 783,200 | — | — |
| 2007-12-26 | $27.64 | $28.23 | 657,200 | — | — |
| 2007-12-24 | $27.54 | $28.13 | 379,400 | — | — |
| 2007-12-21 | $26.82 | $27.39 | 1,750,000 | — | — |
| 2007-12-20 | $26.77 | $27.34 | 2,258,400 | — | — |
| 2007-12-19 | $26.57 | $27.13 | 2,609,100 | — | — |
| 2007-12-18 | $25.39 | $25.93 | 9,915,600 | — | — |
| 2007-12-17 | $26.13 | $26.69 | 2,286,800 | — | — |
| 2007-12-14 | $24.72 | $25.25 | 2,035,600 | — | — |
| 2007-12-13 | $24.90 | $25.43 | 2,408,900 | — | — |
| 2007-12-12 | $21.45 | $21.91 | 1,944,100 | — | — |
| 2007-12-11 | $22.18 | $22.65 | 1,194,300 | — | — |
| 2007-12-10 | $23.98 | $24.49 | 1,659,100 | — | — |
| 2007-12-07 | $23.82 | $24.33 | 598,800 | — | — |
| 2007-12-06 | $23.73 | $24.23 | 1,029,600 | — | — |
| 2007-12-05 | $22.88 | $23.37 | 1,705,900 | — | — |
| 2007-12-04 | $22.63 | $23.11 | 815,300 | — | — |
| 2007-12-03 | $23.71 | $24.21 | 1,202,600 | — | — |
| 2007-11-30 | $22.57 | $23.05 | 3,021,200 | — | — |
| 2007-11-29 | $22.00 | $22.47 | 986,000 | — | — |
| 2007-11-28 | $21.89 | $22.36 | 1,250,300 | — | — |
| 2007-11-27 | $20.17 | $20.60 | 1,694,900 | — | — |
| 2007-11-26 | $20.13 | $20.56 | 1,284,500 | — | — |
| 2007-11-23 | $20.26 | $20.69 | 317,000 | — | — |
| 2007-11-21 | $20.16 | $20.59 | 1,606,300 | — | — |
| 2007-11-20 | $20.00 | $20.43 | 1,786,900 | — | — |
| 2007-11-19 | $20.77 | $21.17 | 1,008,800 | — | — |
| 2007-11-16 | $20.90 | $21.30 | 1,080,400 | — | — |
| 2007-11-15 | $21.22 | $21.63 | 1,103,800 | — | — |
| 2007-11-14 | $21.88 | $22.30 | 1,596,200 | — | — |
| 2007-11-13 | $21.22 | $21.63 | 1,435,600 | — | — |
| 2007-11-12 | $19.80 | $20.18 | 1,493,000 | — | — |
| 2007-11-09 | $19.73 | $20.11 | 2,477,300 | — | — |
| 2007-11-08 | $19.00 | $19.37 | 2,350,500 | — | — |
| 2007-11-07 | $18.44 | $18.80 | 3,149,700 | — | — |
| 2007-11-06 | $16.73 | $17.05 | 1,993,800 | — | — |
| 2007-11-05 | $16.33 | $16.65 | 2,504,900 | — | — |
| 2007-11-02 | $15.37 | $15.67 | 3,932,600 | — | — |
| 2007-11-01 | $18.60 | $18.96 | 2,888,800 | — | — |
| 2007-10-31 | $23.07 | $23.52 | 1,075,300 | — | — |
| 2007-10-30 | $23.02 | $23.46 | 391,000 | — | — |
| 2007-10-29 | $23.47 | $23.92 | 552,300 | — | — |
| 2007-10-26 | $23.80 | $24.26 | 1,692,500 | — | — |
| 2007-10-25 | $23.00 | $23.44 | 1,715,200 | — | — |
| 2007-10-24 | $26.13 | $26.63 | 600,000 | — | — |
| 2007-10-23 | $27.44 | $27.97 | 641,600 | — | — |
| 2007-10-22 | $26.55 | $27.06 | 559,500 | — | — |
| 2007-10-19 | $25.71 | $26.21 | 515,800 | — | — |
| 2007-10-18 | $27.11 | $27.63 | 366,300 | — | — |
| 2007-10-17 | $27.13 | $27.65 | 846,300 | — | — |
| 2007-10-16 | $27.95 | $28.49 | 416,900 | — | — |
| 2007-10-15 | $28.24 | $28.78 | 308,700 | — | — |
| 2007-10-12 | $29.09 | $29.65 | 278,700 | — | — |
| 2007-10-11 | $28.90 | $29.46 | 512,300 | — | — |
| 2007-10-10 | $28.90 | $29.46 | 402,000 | — | — |
| 2007-10-09 | $28.96 | $29.52 | 377,100 | — | — |
| 2007-10-08 | $28.98 | $29.54 | 349,900 | — | — |
| 2007-10-05 | $29.05 | $29.61 | 455,900 | — | — |
| 2007-10-04 | $28.66 | $29.21 | 435,300 | — | — |
| 2007-10-03 | $28.10 | $28.64 | 511,400 | — | — |
| 2007-10-02 | $28.68 | $29.23 | 278,400 | — | — |
| 2007-10-01 | $28.22 | $28.76 | 573,800 | — | — |
| 2007-09-28 | $27.17 | $27.69 | 383,700 | — | — |
| 2007-09-27 | $27.50 | $28.03 | 360,000 | — | — |
| 2007-09-26 | $27.14 | $27.66 | 350,600 | — | — |
| 2007-09-25 | $26.84 | $27.36 | 364,400 | — | — |
| 2007-09-24 | $27.40 | $27.93 | 437,300 | — | — |
| 2007-09-21 | $27.61 | $28.14 | 737,800 | — | — |
| 2007-09-20 | $27.95 | $28.49 | 634,100 | — | — |
| 2007-09-19 | $28.56 | $29.11 | 1,163,000 | — | — |
| 2007-09-18 | $25.80 | $26.30 | 602,500 | — | — |
| 2007-09-17 | $24.22 | $24.69 | 312,600 | — | — |
| 2007-09-14 | $24.63 | $25.11 | 343,200 | — | — |
| 2007-09-13 | $24.95 | $25.43 | 405,300 | — | — |
| 2007-09-12 | $24.43 | $24.90 | 144,800 | — | — |
| 2007-09-11 | $24.62 | $25.09 | 320,300 | — | — |
| 2007-09-10 | $24.18 | $24.65 | 522,800 | — | — |
| 2007-09-07 | $24.60 | $25.07 | 595,500 | — | — |
| 2007-09-06 | $25.53 | $26.02 | 552,500 | — | — |
| 2007-09-05 | $25.15 | $25.64 | 925,400 | — | — |
| 2007-09-04 | $26.44 | $26.95 | 317,800 | — | — |
| 2007-08-31 | $26.07 | $26.57 | 412,600 | — | — |
| 2007-08-30 | $25.64 | $26.13 | 305,100 | — | — |
| 2007-08-29 | $26.04 | $26.54 | 626,700 | — | — |
| 2007-08-28 | $25.42 | $25.91 | 580,400 | — | — |
| 2007-08-27 | $26.61 | $27.12 | 317,900 | — | — |
| 2007-08-24 | $27.25 | $27.78 | 360,300 | — | — |
| 2007-08-23 | $26.84 | $27.36 | 461,100 | — | — |
| 2007-08-22 | $27.37 | $27.90 | 422,800 | — | — |
| 2007-08-21 | $26.81 | $27.33 | 595,600 | — | — |
| 2007-08-20 | $26.25 | $26.72 | 378,300 | — | — |
| 2007-08-17 | $26.76 | $27.23 | 1,137,500 | — | — |
| 2007-08-16 | $25.25 | $25.70 | 1,001,100 | — | — |
| 2007-08-15 | $23.68 | $24.10 | 876,100 | — | — |
| 2007-08-14 | $23.46 | $23.88 | 1,680,200 | — | — |
| 2007-08-13 | $22.72 | $23.12 | 883,100 | — | — |
| 2007-08-10 | $23.98 | $24.41 | 919,900 | — | — |
| 2007-08-09 | $24.99 | $25.43 | 763,000 | — | — |
| 2007-08-08 | $25.12 | $25.57 | 1,218,700 | — | — |
| 2007-08-07 | $23.43 | $23.85 | 1,360,000 | — | — |
| 2007-08-06 | $23.25 | $23.66 | 1,309,700 | — | — |
| 2007-08-03 | $23.37 | $23.78 | 1,171,400 | — | — |
| 2007-08-02 | $24.45 | $24.88 | 1,335,100 | — | — |
| 2007-08-01 | $25.22 | $25.67 | 1,492,200 | — | — |
| 2007-07-31 | $24.34 | $24.77 | 1,233,500 | — | — |
| 2007-07-30 | $24.97 | $25.41 | 1,016,200 | — | — |
| 2007-07-27 | $24.72 | $25.16 | 1,412,200 | — | — |
| 2007-07-26 | $24.24 | $24.67 | 1,193,000 | — | — |
| 2007-07-25 | $24.93 | $25.37 | 806,000 | — | — |
| 2007-07-24 | $24.69 | $25.13 | 1,204,600 | — | — |
| 2007-07-23 | $26.67 | $27.14 | 1,182,300 | — | — |
| 2007-07-20 | $26.73 | $27.20 | 1,477,100 | — | — |
| 2007-07-19 | $27.93 | $28.43 | 582,900 | — | — |
| 2007-07-18 | $27.37 | $27.86 | 962,600 | — | — |
| 2007-07-17 | $27.92 | $28.42 | 1,080,600 | — | — |
| 2007-07-16 | $28.55 | $29.06 | 542,300 | — | — |
| 2007-07-13 | $28.90 | $29.41 | 460,500 | — | — |
| 2007-07-12 | $28.73 | $29.24 | 1,061,800 | — | — |
| 2007-07-11 | $27.88 | $28.37 | 1,127,600 | — | — |
| 2007-07-10 | $28.50 | $29.01 | 537,600 | — | — |
| 2007-07-09 | $29.60 | $30.13 | 343,500 | — | — |
| 2007-07-06 | $29.18 | $29.70 | 308,000 | — | — |
| 2007-07-05 | $29.20 | $29.72 | 294,100 | — | — |
| 2007-07-03 | $29.81 | $30.34 | 74,400 | — | — |
| 2007-07-02 | $29.71 | $30.24 | 694,800 | — | — |
| 2007-06-29 | $29.56 | $30.08 | 347,200 | — | — |
| 2007-06-28 | $29.93 | $30.46 | 306,200 | — | — |
| 2007-06-27 | $29.64 | $30.17 | 599,400 | — | — |
| 2007-06-26 | $29.65 | $30.18 | 681,300 | — | — |
| 2007-06-25 | $28.62 | $29.13 | 615,900 | — | — |
| 2007-06-22 | $29.24 | $29.76 | 3,946,600 | — | — |
| 2007-06-21 | $29.00 | $29.51 | 475,000 | — | — |
| 2007-06-20 | $28.92 | $29.43 | 300,800 | — | — |
| 2007-06-19 | $29.66 | $30.19 | 743,300 | — | — |
| 2007-06-18 | $30.07 | $30.60 | 332,400 | — | — |
| 2007-06-15 | $29.93 | $30.46 | 167,200 | — | — |
| 2007-06-14 | $30.18 | $30.72 | 167,700 | — | — |
| 2007-06-13 | $30.27 | $30.81 | 278,600 | — | — |
| 2007-06-12 | $30.10 | $30.63 | 207,300 | — | — |
| 2007-06-11 | $30.22 | $30.76 | 180,000 | — | — |
| 2007-06-08 | $30.26 | $30.80 | 147,500 | — | — |
| 2007-06-07 | $30.40 | $30.94 | 126,800 | — | — |
| 2007-06-06 | $30.74 | $31.29 | 285,800 | — | — |
| 2007-06-05 | $30.56 | $31.10 | 178,400 | — | — |
| 2007-06-04 | $30.62 | $31.16 | 232,300 | — | — |
| 2007-06-01 | $30.41 | $30.95 | 740,500 | — | — |
| 2007-05-31 | $29.58 | $30.10 | 520,400 | — | — |
| 2007-05-30 | $29.54 | $30.06 | 283,600 | — | — |
| 2007-05-29 | $29.90 | $30.43 | 185,400 | — | — |
| 2007-05-25 | $29.54 | $30.06 | 132,300 | — | — |
| 2007-05-24 | $29.59 | $30.11 | 140,600 | — | — |
| 2007-05-23 | $29.95 | $30.48 | 110,600 | — | — |
| 2007-05-22 | $30.30 | $30.84 | 104,100 | — | — |
| 2007-05-21 | $30.08 | $30.61 | 138,300 | — | — |
| 2007-05-18 | $30.38 | $30.92 | 120,000 | — | — |
| 2007-05-17 | $30.32 | $30.86 | 117,100 | — | — |
| 2007-05-16 | $30.28 | $30.82 | 114,600 | — | — |
| 2007-05-15 | $30.42 | $30.96 | 297,800 | — | — |
| 2007-05-14 | $30.27 | $30.77 | 131,400 | — | — |
| 2007-05-11 | $30.39 | $30.89 | 221,300 | — | — |
| 2007-05-10 | $30.39 | $30.89 | 169,700 | — | — |
| 2007-05-09 | $30.52 | $31.02 | 169,700 | — | — |
| 2007-05-08 | $30.49 | $30.99 | 205,700 | — | — |
| 2007-05-07 | $30.50 | $31.00 | 280,800 | — | — |
| 2007-05-04 | $30.50 | $31.00 | 662,700 | — | — |
| 2007-05-03 | $28.24 | $28.70 | 137,700 | — | — |
| 2007-05-02 | $28.33 | $28.79 | 94,600 | — | — |
| 2007-05-01 | $28.23 | $28.69 | 99,000 | — | — |
| 2007-04-30 | $28.21 | $28.67 | 155,100 | — | — |
| 2007-04-27 | $28.64 | $29.11 | 158,600 | — | — |
| 2007-04-26 | $28.43 | $28.90 | 173,000 | — | — |
| 2007-04-25 | $27.74 | $28.19 | 720,400 | — | — |
| 2007-04-24 | $27.33 | $27.78 | 208,200 | — | — |
| 2007-04-23 | $27.42 | $27.87 | 122,100 | — | — |
| 2007-04-20 | $27.60 | $28.05 | 109,600 | — | — |
| 2007-04-19 | $27.68 | $28.13 | 211,200 | — | — |
| 2007-04-18 | $27.52 | $27.97 | 133,500 | — | — |
| 2007-04-17 | $27.52 | $27.97 | 119,800 | — | — |
| 2007-04-16 | $27.24 | $27.69 | 140,700 | — | — |
| 2007-04-13 | $26.98 | $27.42 | 205,300 | — | — |
| 2007-04-12 | $26.73 | $27.17 | 248,400 | — | — |
| 2007-04-11 | $27.30 | $27.75 | 208,700 | — | — |
| 2007-04-10 | $27.28 | $27.73 | 115,200 | — | — |
| 2007-04-09 | $27.31 | $27.76 | 116,000 | — | — |
| 2007-04-05 | $27.43 | $27.88 | 105,600 | — | — |
| 2007-04-04 | $27.17 | $27.62 | 147,000 | — | — |
| 2007-04-03 | $27.48 | $27.93 | 94,900 | — | — |
| 2007-04-02 | $27.41 | $27.86 | 197,500 | — | — |
| 2007-03-30 | $27.32 | $27.77 | 116,300 | — | — |
| 2007-03-29 | $27.22 | $27.67 | 218,400 | — | — |
| 2007-03-28 | $26.98 | $27.42 | 270,300 | — | — |
| 2007-03-27 | $26.94 | $27.38 | 339,600 | — | — |
| 2007-03-26 | $26.85 | $27.29 | 355,400 | — | — |
| 2007-03-23 | $26.58 | $27.02 | 1,355,800 | — | — |
| 2007-03-22 | $26.58 | $27.02 | 370,800 | — | — |
| 2007-03-21 | $26.68 | $27.12 | 484,600 | — | — |
| 2007-03-20 | $26.52 | $26.95 | 421,100 | — | — |
| 2007-03-19 | $26.78 | $27.22 | 571,900 | — | — |
| 2007-03-16 | $26.14 | $26.57 | 162,200 | — | — |
| 2007-03-15 | $26.28 | $26.71 | 184,200 | — | — |
| 2007-03-14 | $26.13 | $26.56 | 374,700 | — | — |
| 2007-03-13 | $26.75 | $27.19 | 210,300 | — | — |
| 2007-03-12 | $27.33 | $27.78 | 204,300 | — | — |
| 2007-03-09 | $27.64 | $28.09 | 101,900 | — | — |
| 2007-03-08 | $27.80 | $28.26 | 133,300 | — | — |
| 2007-03-07 | $27.96 | $28.42 | 349,800 | — | — |
| 2007-03-06 | $28.00 | $28.46 | 386,900 | — | — |
| 2007-03-05 | $27.82 | $28.28 | 511,500 | — | — |
| 2007-03-02 | $28.03 | $28.49 | 114,600 | — | — |
| 2007-03-01 | $28.06 | $28.52 | 236,600 | — | — |
| 2007-02-28 | $28.30 | $28.76 | 219,100 | — | — |
| 2007-02-27 | $27.90 | $28.36 | 292,300 | — | — |
| 2007-02-26 | $28.17 | $28.63 | 146,100 | — | — |
| 2007-02-23 | $27.99 | $28.45 | 246,400 | — | — |
| 2007-02-22 | $28.00 | $28.46 | 232,000 | — | — |
| 2007-02-21 | $27.91 | $28.37 | 137,300 | — | — |
| 2007-02-20 | $27.87 | $28.33 | 109,900 | — | — |
| 2007-02-16 | $28.00 | $28.42 | 164,300 | — | — |
| 2007-02-15 | $27.59 | $28.00 | 131,400 | — | — |
| 2007-02-14 | $27.73 | $28.14 | 389,900 | — | — |
| 2007-02-13 | $27.25 | $27.66 | 288,200 | — | — |
| 2007-02-12 | $26.77 | $27.17 | 278,100 | — | — |
| 2007-02-09 | $26.93 | $27.33 | 220,900 | — | — |
| 2007-02-08 | $26.70 | $27.10 | 86,500 | — | — |
| 2007-02-07 | $26.88 | $27.28 | 67,800 | — | — |
| 2007-02-06 | $26.60 | $27.00 | 101,600 | — | — |
| 2007-02-05 | $26.39 | $26.78 | 116,400 | — | — |
| 2007-02-02 | $26.40 | $26.79 | 160,900 | — | — |
| 2007-02-01 | $26.30 | $26.69 | 285,900 | — | — |
| 2007-01-31 | $26.24 | $26.63 | 159,100 | — | — |
| 2007-01-30 | $26.61 | $27.01 | 93,100 | — | — |
| 2007-01-29 | $26.41 | $26.80 | 176,400 | — | — |
| 2007-01-26 | $26.78 | $27.18 | 85,000 | — | — |
| 2007-01-25 | $26.97 | $27.37 | 71,500 | — | — |
| 2007-01-24 | $27.27 | $27.68 | 258,500 | — | — |
| 2007-01-23 | $27.28 | $27.69 | 217,000 | — | — |
| 2007-01-22 | $27.40 | $27.81 | 635,200 | — | — |
| 2007-01-19 | $27.63 | $28.04 | 127,300 | — | — |
| 2007-01-18 | $27.27 | $27.68 | 68,300 | — | — |
| 2007-01-17 | $27.16 | $27.57 | 164,300 | — | — |
| 2007-01-16 | $27.15 | $27.56 | 311,100 | — | — |
| 2007-01-12 | $26.85 | $27.25 | 125,500 | — | — |
| 2007-01-11 | $26.81 | $27.21 | 63,700 | — | — |
| 2007-01-10 | $26.87 | $27.27 | 90,400 | — | — |
| 2007-01-09 | $26.87 | $27.27 | 77,300 | — | — |
| 2007-01-08 | $26.88 | $27.28 | 52,300 | — | — |
| 2007-01-05 | $26.80 | $27.20 | 157,000 | — | — |
| 2007-01-04 | $27.20 | $27.61 | 177,100 | — | — |
| 2007-01-03 | $26.96 | $27.36 | 432,100 | — | — |