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
- 2004-06-01 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 | $29.08 | $29.08 | 282,100 | — | — |
| 2007-12-28 | $28.96 | $28.96 | 265,000 | — | — |
| 2007-12-27 | $28.87 | $28.87 | 190,000 | — | — |
| 2007-12-26 | $29.92 | $29.92 | 289,100 | — | — |
| 2007-12-24 | $29.94 | $29.94 | 92,600 | — | — |
| 2007-12-21 | $29.92 | $29.92 | 710,800 | — | — |
| 2007-12-20 | $29.40 | $29.40 | 318,300 | — | — |
| 2007-12-19 | $28.58 | $28.58 | 304,300 | — | — |
| 2007-12-18 | $28.41 | $28.41 | 700,900 | — | — |
| 2007-12-17 | $28.21 | $28.21 | 538,100 | — | — |
| 2007-12-14 | $30.26 | $30.26 | 567,300 | — | — |
| 2007-12-13 | $31.29 | $31.29 | 512,300 | — | — |
| 2007-12-12 | $31.39 | $31.39 | 485,900 | — | — |
| 2007-12-11 | $31.71 | $31.71 | 299,800 | — | — |
| 2007-12-10 | $32.97 | $32.97 | 313,700 | — | — |
| 2007-12-07 | $32.90 | $32.90 | 350,700 | — | — |
| 2007-12-06 | $32.47 | $32.47 | 646,200 | — | — |
| 2007-12-05 | $30.81 | $30.81 | 436,600 | — | — |
| 2007-12-04 | $31.36 | $31.36 | 558,700 | — | — |
| 2007-12-03 | $32.21 | $32.21 | 517,000 | — | — |
| 2007-11-30 | $32.62 | $32.62 | 714,600 | — | — |
| 2007-11-29 | $34.35 | $34.35 | 442,800 | — | — |
| 2007-11-28 | $34.59 | $34.59 | 590,900 | — | — |
| 2007-11-27 | $33.51 | $33.51 | 449,600 | — | — |
| 2007-11-26 | $32.89 | $32.89 | 605,000 | — | — |
| 2007-11-23 | $32.48 | $32.48 | 190,100 | — | — |
| 2007-11-21 | $31.23 | $31.23 | 605,000 | — | — |
| 2007-11-20 | $31.70 | $31.70 | 859,700 | — | — |
| 2007-11-19 | $32.49 | $32.49 | 542,900 | — | — |
| 2007-11-16 | $33.96 | $33.96 | 539,100 | — | — |
| 2007-11-15 | $33.11 | $33.11 | 717,000 | — | — |
| 2007-11-14 | $33.06 | $33.06 | 630,500 | — | — |
| 2007-11-13 | $32.48 | $32.48 | 377,900 | — | — |
| 2007-11-12 | $31.18 | $31.18 | 330,000 | — | — |
| 2007-11-09 | $31.14 | $31.14 | 422,800 | — | — |
| 2007-11-08 | $31.24 | $31.24 | 561,700 | — | — |
| 2007-11-07 | $30.64 | $30.64 | 361,800 | — | — |
| 2007-11-06 | $30.95 | $30.95 | 306,700 | — | — |
| 2007-11-05 | $30.00 | $30.00 | 554,600 | — | — |
| 2007-11-02 | $30.55 | $30.55 | 691,400 | — | — |
| 2007-11-01 | $30.03 | $30.03 | 459,900 | — | — |
| 2007-10-31 | $31.58 | $31.58 | 281,600 | — | — |
| 2007-10-30 | $31.79 | $31.79 | 185,300 | — | — |
| 2007-10-29 | $32.31 | $32.31 | 269,400 | — | — |
| 2007-10-26 | $32.67 | $32.67 | 289,600 | — | — |
| 2007-10-25 | $31.75 | $31.75 | 395,700 | — | — |
| 2007-10-24 | $31.85 | $31.85 | 347,000 | — | — |
| 2007-10-23 | $32.08 | $32.08 | 328,400 | — | — |
| 2007-10-22 | $31.26 | $31.26 | 448,900 | — | — |
| 2007-10-19 | $30.96 | $30.96 | 854,400 | — | — |
| 2007-10-18 | $33.80 | $33.80 | 300,700 | — | — |
| 2007-10-17 | $34.84 | $34.84 | 208,500 | — | — |
| 2007-10-16 | $34.59 | $34.59 | 273,800 | — | — |
| 2007-10-15 | $34.93 | $34.93 | 327,600 | — | — |
| 2007-10-12 | $35.43 | $35.43 | 338,200 | — | — |
| 2007-10-11 | $34.51 | $34.51 | 352,300 | — | — |
| 2007-10-10 | $35.45 | $35.45 | 487,900 | — | — |
| 2007-10-09 | $36.55 | $36.55 | 615,300 | — | — |
| 2007-10-08 | $34.91 | $34.91 | 200,900 | — | — |
| 2007-10-05 | $34.24 | $34.24 | 480,200 | — | — |
| 2007-10-04 | $32.88 | $32.88 | 182,800 | — | — |
| 2007-10-03 | $33.18 | $33.18 | 269,700 | — | — |
| 2007-10-02 | $33.50 | $33.50 | 343,700 | — | — |
| 2007-10-01 | $32.85 | $32.85 | 392,200 | — | — |
| 2007-09-28 | $32.77 | $32.77 | 442,900 | — | — |
| 2007-09-27 | $33.92 | $33.92 | 374,500 | — | — |
| 2007-09-26 | $34.04 | $34.04 | 604,400 | — | — |
| 2007-09-25 | $33.22 | $33.22 | 513,900 | — | — |
| 2007-09-24 | $33.55 | $33.55 | 830,700 | — | — |
| 2007-09-21 | $33.57 | $33.57 | 1,315,000 | — | — |
| 2007-09-20 | $32.50 | $32.50 | 946,700 | — | — |
| 2007-09-19 | $32.40 | $32.40 | 1,617,700 | — | — |
| 2007-09-18 | $31.12 | $31.12 | 969,700 | — | — |
| 2007-09-17 | $29.23 | $29.23 | 473,800 | — | — |
| 2007-09-14 | $27.99 | $27.99 | 150,000 | — | — |
| 2007-09-13 | $27.78 | $27.78 | 243,800 | — | — |
| 2007-09-12 | $27.73 | $27.73 | 358,100 | — | — |
| 2007-09-11 | $27.49 | $27.49 | 410,100 | — | — |
| 2007-09-10 | $26.24 | $26.24 | 238,800 | — | — |
| 2007-09-07 | $26.97 | $26.97 | 559,100 | — | — |
| 2007-09-06 | $25.85 | $25.85 | 142,100 | — | — |
| 2007-09-05 | $25.93 | $25.93 | 691,200 | — | — |
| 2007-09-04 | $24.49 | $24.49 | 271,000 | — | — |
| 2007-08-31 | $23.37 | $23.37 | 121,200 | — | — |
| 2007-08-30 | $23.76 | $23.76 | 144,000 | — | — |
| 2007-08-29 | $23.76 | $23.76 | 205,400 | — | — |
| 2007-08-28 | $23.59 | $23.59 | 319,600 | — | — |
| 2007-08-27 | $24.47 | $24.47 | 195,800 | — | — |
| 2007-08-24 | $24.85 | $24.85 | 210,600 | — | — |
| 2007-08-23 | $24.46 | $24.46 | 141,400 | — | — |
| 2007-08-22 | $24.80 | $24.80 | 151,600 | — | — |
| 2007-08-21 | $24.21 | $24.21 | 219,800 | — | — |
| 2007-08-20 | $23.66 | $23.66 | 307,300 | — | — |
| 2007-08-17 | $23.29 | $23.29 | 421,100 | — | — |
| 2007-08-16 | $23.17 | $23.17 | 598,600 | — | — |
| 2007-08-15 | $23.63 | $23.63 | 345,800 | — | — |
| 2007-08-14 | $24.41 | $24.41 | 716,500 | — | — |
| 2007-08-13 | $25.67 | $25.67 | 331,700 | — | — |
| 2007-08-10 | $24.63 | $24.63 | 911,400 | — | — |
| 2007-08-09 | $25.98 | $25.98 | 842,100 | — | — |
| 2007-08-08 | $25.45 | $25.45 | 880,100 | — | — |
| 2007-08-07 | $25.54 | $25.54 | 570,500 | — | — |
| 2007-08-06 | $24.09 | $24.09 | 569,600 | — | — |
| 2007-08-03 | $23.75 | $23.75 | 485,400 | — | — |
| 2007-08-02 | $24.49 | $24.49 | 379,100 | — | — |
| 2007-08-01 | $24.29 | $24.29 | 451,700 | — | — |
| 2007-07-31 | $24.11 | $24.11 | 383,400 | — | — |
| 2007-07-30 | $24.74 | $24.74 | 410,100 | — | — |
| 2007-07-27 | $24.41 | $24.41 | 521,400 | — | — |
| 2007-07-26 | $25.22 | $25.22 | 628,700 | — | — |
| 2007-07-25 | $25.57 | $25.57 | 662,200 | — | — |
| 2007-07-24 | $24.38 | $24.38 | 454,400 | — | — |
| 2007-07-23 | $25.12 | $25.12 | 423,800 | — | — |
| 2007-07-20 | $24.66 | $24.66 | 347,400 | — | — |
| 2007-07-19 | $24.81 | $24.81 | 343,100 | — | — |
| 2007-07-18 | $24.44 | $24.44 | 536,800 | — | — |
| 2007-07-17 | $24.26 | $24.26 | 538,700 | — | — |
| 2007-07-16 | $23.48 | $23.48 | 404,400 | — | — |
| 2007-07-13 | $23.24 | $23.24 | 347,500 | — | — |
| 2007-07-12 | $23.04 | $23.04 | 1,290,300 | — | — |
| 2007-07-11 | $24.69 | $24.69 | 1,309,000 | — | — |
| 2007-07-10 | $23.30 | $23.30 | 1,936,800 | — | — |
| 2007-07-09 | $23.12 | $23.12 | 8,217,100 | — | — |
| 2007-07-06 | $15.20 | $15.20 | 324,300 | — | — |
| 2007-07-05 | $15.32 | $15.32 | 580,700 | — | — |
| 2007-07-03 | $15.57 | $15.57 | 143,900 | — | — |
| 2007-07-02 | $15.81 | $15.81 | 377,800 | — | — |
| 2007-06-29 | $15.19 | $15.19 | 354,800 | — | — |
| 2007-06-28 | $16.07 | $16.07 | 275,200 | — | — |
| 2007-06-27 | $16.18 | $16.18 | 509,600 | — | — |
| 2007-06-26 | $15.70 | $15.70 | 409,600 | — | — |
| 2007-06-25 | $15.57 | $15.57 | 407,000 | — | — |
| 2007-06-22 | $15.63 | $15.63 | 859,300 | — | — |
| 2007-06-21 | $15.79 | $15.79 | 259,500 | — | — |
| 2007-06-20 | $15.45 | $15.45 | 255,300 | — | — |
| 2007-06-19 | $15.80 | $15.80 | 464,100 | — | — |
| 2007-06-18 | $16.72 | $16.72 | 360,500 | — | — |
| 2007-06-15 | $16.89 | $16.89 | 650,900 | — | — |
| 2007-06-14 | $15.87 | $15.87 | 195,800 | — | — |
| 2007-06-13 | $15.87 | $15.87 | 255,400 | — | — |
| 2007-06-12 | $15.73 | $15.73 | 278,100 | — | — |
| 2007-06-11 | $15.73 | $15.73 | 381,600 | — | — |
| 2007-06-08 | $15.50 | $15.50 | 323,700 | — | — |
| 2007-06-07 | $15.16 | $15.16 | 340,200 | — | — |
| 2007-06-06 | $15.87 | $15.87 | 163,700 | — | — |
| 2007-06-05 | $16.02 | $16.02 | 257,000 | — | — |
| 2007-06-04 | $15.71 | $15.71 | 373,200 | — | — |
| 2007-06-01 | $15.91 | $15.91 | 307,100 | — | — |
| 2007-05-31 | $16.40 | $16.40 | 944,300 | — | — |
| 2007-05-30 | $15.49 | $15.49 | 607,200 | — | — |
| 2007-05-29 | $16.25 | $16.25 | 198,500 | — | — |
| 2007-05-25 | $16.43 | $16.43 | 114,600 | — | — |
| 2007-05-24 | $16.09 | $16.09 | 207,300 | — | — |
| 2007-05-23 | $16.53 | $16.53 | 195,200 | — | — |
| 2007-05-22 | $16.36 | $16.36 | 325,400 | — | — |
| 2007-05-21 | $16.71 | $16.71 | 327,800 | — | — |
| 2007-05-18 | $16.53 | $16.53 | 565,100 | — | — |
| 2007-05-17 | $16.01 | $16.01 | 453,300 | — | — |
| 2007-05-16 | $16.65 | $16.65 | 307,500 | — | — |
| 2007-05-15 | $16.60 | $16.60 | 529,900 | — | — |
| 2007-05-14 | $16.74 | $16.74 | 414,800 | — | — |
| 2007-05-11 | $17.48 | $17.48 | 596,100 | — | — |
| 2007-05-10 | $17.56 | $17.56 | 711,400 | — | — |
| 2007-05-09 | $19.37 | $19.37 | 235,400 | — | — |
| 2007-05-08 | $19.09 | $19.09 | 198,200 | — | — |
| 2007-05-07 | $19.00 | $19.00 | 184,400 | — | — |
| 2007-05-04 | $19.27 | $19.27 | 209,600 | — | — |
| 2007-05-03 | $18.76 | $18.76 | 179,300 | — | — |
| 2007-05-02 | $19.12 | $19.12 | 213,300 | — | — |
| 2007-05-01 | $18.77 | $18.77 | 312,500 | — | — |
| 2007-04-30 | $18.77 | $18.77 | 355,500 | — | — |
| 2007-04-27 | $19.96 | $19.96 | 133,300 | — | — |
| 2007-04-26 | $20.61 | $20.61 | 281,500 | — | — |
| 2007-04-25 | $20.46 | $20.46 | 279,300 | — | — |
| 2007-04-24 | $20.24 | $20.24 | 227,400 | — | — |
| 2007-04-23 | $20.31 | $20.31 | 254,700 | — | — |
| 2007-04-20 | $19.80 | $19.80 | 375,400 | — | — |
| 2007-04-19 | $19.47 | $19.47 | 250,500 | — | — |
| 2007-04-18 | $19.48 | $19.48 | 200,800 | — | — |
| 2007-04-17 | $19.40 | $19.40 | 271,400 | — | — |
| 2007-04-16 | $19.61 | $19.61 | 266,300 | — | — |
| 2007-04-13 | $19.45 | $19.45 | 177,400 | — | — |
| 2007-04-12 | $19.24 | $19.24 | 319,700 | — | — |
| 2007-04-11 | $18.59 | $18.59 | 284,800 | — | — |
| 2007-04-10 | $17.96 | $17.96 | 216,500 | — | — |
| 2007-04-09 | $17.86 | $17.86 | 231,800 | — | — |
| 2007-04-05 | $17.87 | $17.87 | 197,600 | — | — |
| 2007-04-04 | $17.81 | $17.81 | 263,700 | — | — |
| 2007-04-03 | $17.84 | $17.84 | 261,200 | — | — |
| 2007-04-02 | $17.52 | $17.52 | 271,000 | — | — |
| 2007-03-30 | $18.00 | $18.00 | 349,200 | — | — |
| 2007-03-29 | $17.77 | $17.77 | 209,200 | — | — |
| 2007-03-28 | $17.57 | $17.57 | 253,000 | — | — |
| 2007-03-27 | $17.52 | $17.52 | 243,500 | — | — |
| 2007-03-26 | $17.38 | $17.38 | 177,700 | — | — |
| 2007-03-23 | $17.43 | $17.43 | 202,400 | — | — |
| 2007-03-22 | $17.55 | $17.55 | 421,100 | — | — |
| 2007-03-21 | $17.20 | $17.20 | 213,800 | — | — |
| 2007-03-20 | $16.94 | $16.94 | 208,200 | — | — |
| 2007-03-19 | $16.94 | $16.94 | 268,300 | — | — |
| 2007-03-16 | $16.79 | $16.79 | 447,400 | — | — |
| 2007-03-15 | $17.39 | $17.39 | 179,200 | — | — |
| 2007-03-14 | $17.55 | $17.55 | 468,000 | — | — |
| 2007-03-13 | $17.30 | $17.30 | 413,100 | — | — |
| 2007-03-12 | $18.24 | $18.24 | 242,600 | — | — |
| 2007-03-09 | $17.73 | $17.73 | 243,700 | — | — |
| 2007-03-08 | $17.88 | $17.88 | 445,900 | — | — |
| 2007-03-07 | $17.74 | $17.74 | 327,000 | — | — |
| 2007-03-06 | $18.10 | $18.10 | 434,800 | — | — |
| 2007-03-05 | $17.27 | $17.27 | 513,200 | — | — |
| 2007-03-02 | $17.66 | $17.66 | 619,000 | — | — |
| 2007-03-01 | $18.01 | $18.01 | 777,200 | — | — |
| 2007-02-28 | $18.80 | $18.80 | 650,800 | — | — |
| 2007-02-27 | $19.83 | $19.83 | 547,600 | — | — |
| 2007-02-26 | $20.33 | $20.33 | 347,700 | — | — |
| 2007-02-23 | $21.00 | $21.00 | 133,900 | — | — |
| 2007-02-22 | $21.28 | $21.28 | 241,000 | — | — |
| 2007-02-21 | $21.34 | $21.34 | 226,800 | — | — |
| 2007-02-20 | $21.19 | $21.19 | 223,500 | — | — |
| 2007-02-16 | $20.44 | $20.44 | 200,900 | — | — |
| 2007-02-15 | $20.39 | $20.39 | 327,600 | — | — |
| 2007-02-14 | $20.81 | $20.81 | 218,700 | — | — |
| 2007-02-13 | $21.01 | $21.01 | 281,600 | — | — |
| 2007-02-12 | $21.56 | $21.56 | 404,800 | — | — |
| 2007-02-09 | $21.28 | $21.28 | 299,900 | — | — |
| 2007-02-08 | $21.59 | $21.59 | 396,700 | — | — |
| 2007-02-07 | $21.50 | $21.50 | 392,600 | — | — |
| 2007-02-06 | $20.14 | $20.14 | 335,600 | — | — |
| 2007-02-05 | $20.63 | $20.63 | 184,800 | — | — |
| 2007-02-02 | $21.17 | $21.17 | 98,900 | — | — |
| 2007-02-01 | $21.37 | $21.37 | 145,200 | — | — |
| 2007-01-31 | $21.24 | $21.24 | 262,300 | — | — |
| 2007-01-30 | $21.14 | $21.14 | 123,900 | — | — |
| 2007-01-29 | $20.97 | $20.97 | 155,600 | — | — |
| 2007-01-26 | $20.75 | $20.75 | 364,000 | — | — |
| 2007-01-25 | $20.85 | $20.85 | 214,000 | — | — |
| 2007-01-24 | $21.17 | $21.17 | 154,600 | — | — |
| 2007-01-23 | $20.73 | $20.73 | 215,000 | — | — |
| 2007-01-22 | $21.13 | $21.13 | 205,800 | — | — |
| 2007-01-19 | $21.43 | $21.43 | 131,600 | — | — |
| 2007-01-18 | $21.41 | $21.41 | 304,100 | — | — |
| 2007-01-17 | $22.04 | $22.04 | 211,800 | — | — |
| 2007-01-16 | $21.85 | $21.85 | 320,600 | — | — |
| 2007-01-12 | $21.95 | $21.95 | 422,500 | — | — |
| 2007-01-11 | $22.25 | $22.25 | 442,200 | — | — |
| 2007-01-10 | $22.54 | $22.54 | 503,000 | — | — |
| 2007-01-09 | $22.22 | $22.22 | 1,534,300 | — | — |
| 2007-01-08 | $20.41 | $20.41 | 411,200 | — | — |
| 2007-01-05 | $20.56 | $20.56 | 599,700 | — | — |
| 2007-01-04 | $21.44 | $21.44 | 335,400 | — | — |
| 2007-01-03 | $21.57 | $21.57 | 269,000 | — | — |