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
- 1983-10-07 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 | $36.25 | $36.25 | 5,944 | — | — |
| 2007-12-28 | $36.50 | $36.50 | 18,004 | — | — |
| 2007-12-27 | $35.50 | $35.50 | 5,068 | — | — |
| 2007-12-26 | $36.25 | $36.25 | 5,776 | — | — |
| 2007-12-24 | $38.25 | $38.25 | 1,388 | — | — |
| 2007-12-21 | $39.00 | $39.00 | 2,420 | — | — |
| 2007-12-20 | $40.00 | $40.00 | 12,588 | — | — |
| 2007-12-19 | $38.75 | $38.75 | 9,696 | — | — |
| 2007-12-18 | $36.50 | $36.50 | 1,980 | — | — |
| 2007-12-17 | $37.25 | $37.25 | 4,260 | — | — |
| 2007-12-14 | $39.25 | $39.25 | 6,944 | — | — |
| 2007-12-13 | $37.50 | $37.50 | 2,504 | — | — |
| 2007-12-12 | $38.00 | $38.00 | 4,532 | — | — |
| 2007-12-11 | $40.00 | $40.00 | 5,624 | — | — |
| 2007-12-10 | $39.00 | $39.00 | 4,908 | — | — |
| 2007-12-07 | $38.25 | $38.25 | 7,132 | — | — |
| 2007-12-06 | $37.00 | $37.00 | 3,288 | — | — |
| 2007-12-05 | $36.00 | $36.00 | 3,408 | — | — |
| 2007-12-04 | $35.50 | $35.50 | 4,516 | — | — |
| 2007-12-03 | $37.25 | $37.25 | 4,408 | — | — |
| 2007-11-30 | $37.50 | $37.50 | 6,764 | — | — |
| 2007-11-29 | $37.00 | $37.00 | 4,884 | — | — |
| 2007-11-28 | $38.75 | $38.75 | 16,260 | — | — |
| 2007-11-27 | $33.00 | $33.00 | 24,472 | — | — |
| 2007-11-26 | $42.00 | $42.00 | 8,716 | — | — |
| 2007-11-23 | $45.00 | $45.00 | 3,552 | — | — |
| 2007-11-21 | $44.25 | $44.25 | 17,060 | — | — |
| 2007-11-20 | $46.50 | $46.50 | 18,908 | — | — |
| 2007-11-19 | $47.50 | $47.50 | 54,008 | — | — |
| 2007-11-16 | $42.50 | $42.50 | 58,944 | — | — |
| 2007-11-15 | $36.00 | $36.00 | 33,724 | — | — |
| 2007-11-14 | $32.50 | $32.50 | 19,812 | — | — |
| 2007-11-13 | $30.25 | $30.25 | 8,540 | — | — |
| 2007-11-12 | $29.25 | $29.25 | 5,004 | — | — |
| 2007-11-09 | $27.75 | $27.75 | 9,872 | — | — |
| 2007-11-08 | $29.50 | $29.50 | 14,916 | — | — |
| 2007-11-07 | $28.75 | $28.75 | 11,524 | — | — |
| 2007-11-06 | $30.75 | $30.75 | 33,408 | — | — |
| 2007-11-05 | $33.25 | $33.25 | 113,540 | — | — |
| 2007-11-02 | $22.75 | $22.75 | 16,780 | — | — |
| 2007-11-01 | $21.00 | $21.00 | 2,576 | — | — |
| 2007-10-31 | $22.50 | $22.50 | 4,340 | — | — |
| 2007-10-30 | $21.50 | $21.50 | 1,412 | — | — |
| 2007-10-29 | $22.00 | $22.00 | 1,236 | — | — |
| 2007-10-26 | $22.25 | $22.25 | 8,688 | — | — |
| 2007-10-25 | $22.00 | $22.00 | 12,396 | — | — |
| 2007-10-24 | $20.50 | $20.50 | 5,744 | — | — |
| 2007-10-23 | $19.75 | $19.75 | 4,076 | — | — |
| 2007-10-22 | $20.50 | $20.50 | 5,500 | — | — |
| 2007-10-19 | $20.50 | $20.50 | 2,444 | — | — |
| 2007-10-18 | $21.00 | $21.00 | 2,624 | — | — |
| 2007-10-17 | $19.00 | $19.00 | 8,032 | — | — |
| 2007-10-16 | $19.00 | $19.00 | 888 | — | — |
| 2007-10-15 | $19.00 | $19.00 | 8,736 | — | — |
| 2007-10-12 | $18.75 | $18.75 | 652 | — | — |
| 2007-10-11 | $19.00 | $19.00 | 8,352 | — | — |
| 2007-10-10 | $20.00 | $20.00 | 10,472 | — | — |
| 2007-10-09 | $20.00 | $20.00 | 3,252 | — | — |
| 2007-10-08 | $20.00 | $20.00 | 6,988 | — | — |
| 2007-10-05 | $21.00 | $21.00 | 3,796 | — | — |
| 2007-10-04 | $22.00 | $22.00 | 3,964 | — | — |
| 2007-10-03 | $22.50 | $22.50 | 19,744 | — | — |
| 2007-10-02 | $21.75 | $21.75 | 2,340 | — | — |
| 2007-10-01 | $21.00 | $21.00 | 4,608 | — | — |
| 2007-09-28 | $20.25 | $20.25 | 1,704 | — | — |
| 2007-09-27 | $20.50 | $20.50 | 11,868 | — | — |
| 2007-09-26 | $20.00 | $20.00 | 8,120 | — | — |
| 2007-09-25 | $21.00 | $21.00 | 6,508 | — | — |
| 2007-09-24 | $22.50 | $22.50 | 1,900 | — | — |
| 2007-09-21 | $22.00 | $22.00 | 2,324 | — | — |
| 2007-09-20 | $23.00 | $23.00 | 3,200 | — | — |
| 2007-09-19 | $23.50 | $23.50 | 7,500 | — | — |
| 2007-09-18 | $22.25 | $22.25 | 5,528 | — | — |
| 2007-09-17 | $23.00 | $23.00 | 15,976 | — | — |
| 2007-09-14 | $23.25 | $23.25 | 6,992 | — | — |
| 2007-09-13 | $23.25 | $23.25 | 8,356 | — | — |
| 2007-09-12 | $23.00 | $23.00 | 6,696 | — | — |
| 2007-09-11 | $21.50 | $21.50 | 8,976 | — | — |
| 2007-09-10 | $23.50 | $23.50 | 12,508 | — | — |
| 2007-09-07 | $22.25 | $22.25 | 5,652 | — | — |
| 2007-09-06 | $22.00 | $22.00 | 2,784 | — | — |
| 2007-09-05 | $22.25 | $22.25 | 13,604 | — | — |
| 2007-09-04 | $21.75 | $21.75 | 8,796 | — | — |
| 2007-08-31 | $22.00 | $22.00 | 5,220 | — | — |
| 2007-08-30 | $21.25 | $21.25 | 7,156 | — | — |
| 2007-08-29 | $20.00 | $20.00 | 4,140 | — | — |
| 2007-08-28 | $20.00 | $20.00 | 2,768 | — | — |
| 2007-08-27 | $20.00 | $20.00 | 900 | — | — |
| 2007-08-24 | $20.50 | $20.50 | 5,276 | — | — |
| 2007-08-23 | $20.00 | $20.00 | 4,008 | — | — |
| 2007-08-22 | $20.00 | $20.00 | 5,884 | — | — |
| 2007-08-21 | $20.25 | $20.25 | 4,736 | — | — |
| 2007-08-20 | $20.00 | $20.00 | 12,308 | — | — |
| 2007-08-17 | $20.50 | $20.50 | 4,504 | — | — |
| 2007-08-16 | $20.00 | $20.00 | 11,292 | — | — |
| 2007-08-15 | $20.00 | $20.00 | 12,128 | — | — |
| 2007-08-14 | $21.00 | $21.00 | 9,788 | — | — |
| 2007-08-13 | $21.25 | $21.25 | 18,868 | — | — |
| 2007-08-10 | $19.50 | $19.50 | 11,388 | — | — |
| 2007-08-09 | $17.50 | $17.50 | 29,976 | — | — |
| 2007-08-08 | $14.75 | $14.75 | 3,120 | — | — |
| 2007-08-07 | $15.75 | $15.75 | 5,904 | — | — |
| 2007-08-06 | $15.00 | $15.00 | 4,720 | — | — |
| 2007-08-03 | $13.75 | $13.75 | 4,492 | — | — |
| 2007-08-02 | $13.00 | $13.00 | 2,436 | — | — |
| 2007-08-01 | $13.00 | $13.00 | 632 | — | — |
| 2007-07-31 | $13.50 | $13.50 | 2,048 | — | — |
| 2007-07-30 | $13.25 | $13.25 | 1,328 | — | — |
| 2007-07-27 | $13.75 | $13.75 | 9,764 | — | — |
| 2007-07-26 | $13.25 | $13.25 | 1,204 | — | — |
| 2007-07-25 | $13.75 | $13.75 | 4,588 | — | — |
| 2007-07-24 | $12.50 | $12.50 | 1,960 | — | — |
| 2007-07-23 | $13.00 | $13.00 | 1,832 | — | — |
| 2007-07-20 | $13.25 | $13.25 | 4,788 | — | — |
| 2007-07-19 | $13.50 | $13.50 | 2,188 | — | — |
| 2007-07-18 | $13.25 | $13.25 | 8,048 | — | — |
| 2007-07-17 | $12.50 | $12.50 | 6,328 | — | — |
| 2007-07-16 | $12.50 | $12.50 | 7,984 | — | — |
| 2007-07-13 | $12.25 | $12.25 | 19,388 | — | — |
| 2007-07-12 | $13.75 | $13.75 | 3,096 | — | — |
| 2007-07-11 | $14.00 | $14.00 | 5,096 | — | — |
| 2007-07-10 | $14.00 | $14.00 | 4,564 | — | — |
| 2007-07-09 | $14.00 | $14.00 | 9,656 | — | — |
| 2007-07-06 | $14.25 | $14.25 | 7,340 | — | — |
| 2007-07-05 | $14.25 | $14.25 | 6,432 | — | — |
| 2007-07-03 | $14.50 | $14.50 | 3,024 | — | — |
| 2007-07-02 | $14.00 | $14.00 | 3,704 | — | — |
| 2007-06-29 | $14.50 | $14.50 | 4,820 | — | — |
| 2007-06-28 | $14.75 | $14.75 | 11,932 | — | — |
| 2007-06-27 | $15.50 | $15.50 | 11,928 | — | — |
| 2007-06-26 | $15.50 | $15.50 | 12,336 | — | — |
| 2007-06-25 | $15.50 | $15.50 | 5,784 | — | — |
| 2007-06-22 | $15.75 | $15.75 | 4,760 | — | — |
| 2007-06-21 | $16.25 | $16.25 | 4,256 | — | — |
| 2007-06-20 | $15.25 | $15.25 | 4,656 | — | — |
| 2007-06-19 | $15.50 | $15.50 | 7,788 | — | — |
| 2007-06-18 | $15.75 | $15.75 | 5,332 | — | — |
| 2007-06-15 | $15.25 | $15.25 | 6,220 | — | — |
| 2007-06-14 | $15.00 | $15.00 | 3,132 | — | — |
| 2007-06-13 | $15.25 | $15.25 | 1,864 | — | — |
| 2007-06-12 | $15.25 | $15.25 | 7,548 | — | — |
| 2007-06-11 | $15.25 | $15.25 | 5,244 | — | — |
| 2007-06-08 | $15.25 | $15.25 | 4,692 | — | — |
| 2007-06-07 | $15.50 | $15.50 | 2,456 | — | — |
| 2007-06-06 | $15.75 | $15.75 | 1,112 | — | — |
| 2007-06-05 | $15.25 | $15.25 | 7,460 | — | — |
| 2007-06-04 | $15.25 | $15.25 | 1,936 | — | — |
| 2007-06-01 | $15.50 | $15.50 | 8,452 | — | — |
| 2007-05-31 | $15.50 | $15.50 | 2,048 | — | — |
| 2007-05-30 | $15.75 | $15.75 | 3,420 | — | — |
| 2007-05-29 | $16.75 | $16.75 | 6,392 | — | — |
| 2007-05-25 | $17.25 | $17.25 | 13,644 | — | — |
| 2007-05-24 | $15.75 | $15.75 | 5,220 | — | — |
| 2007-05-23 | $15.50 | $15.50 | 1,272 | — | — |
| 2007-05-22 | $15.75 | $15.75 | 3,664 | — | — |
| 2007-05-21 | $15.75 | $15.75 | 7,232 | — | — |
| 2007-05-18 | $15.25 | $15.25 | 3,844 | — | — |
| 2007-05-17 | $15.00 | $15.00 | 2,280 | — | — |
| 2007-05-16 | $14.75 | $14.75 | 4,808 | — | — |
| 2007-05-15 | $15.00 | $15.00 | 2,936 | — | — |
| 2007-05-14 | $15.50 | $15.50 | 1,252 | — | — |
| 2007-05-11 | $15.75 | $15.75 | 3,488 | — | — |
| 2007-05-10 | $15.50 | $15.50 | 5,396 | — | — |
| 2007-05-09 | $16.00 | $16.00 | 4,560 | — | — |
| 2007-05-08 | $16.50 | $16.50 | 1,240 | — | — |
| 2007-05-07 | $17.25 | $17.25 | 5,576 | — | — |
| 2007-05-04 | $18.50 | $18.50 | 12,060 | — | — |
| 2007-05-03 | $18.25 | $18.25 | 15,892 | — | — |
| 2007-05-02 | $17.50 | $17.50 | 4,052 | — | — |
| 2007-05-01 | $16.50 | $16.50 | 12,640 | — | — |
| 2007-04-30 | $16.25 | $16.25 | 13,864 | — | — |
| 2007-04-27 | $14.75 | $14.75 | 4,200 | — | — |
| 2007-04-26 | $14.25 | $14.25 | 2,296 | — | — |
| 2007-04-25 | $14.25 | $14.25 | 5,548 | — | — |
| 2007-04-24 | $15.00 | $15.00 | 4,372 | — | — |
| 2007-04-23 | $16.25 | $16.25 | 12,964 | — | — |
| 2007-04-20 | $14.25 | $14.25 | 12,968 | — | — |
| 2007-04-19 | $14.75 | $14.75 | 6,224 | — | — |
| 2007-04-18 | $15.00 | $15.00 | 4,420 | — | — |
| 2007-04-17 | $15.00 | $15.00 | 10,596 | — | — |
| 2007-04-16 | $15.00 | $15.00 | 12,372 | — | — |
| 2007-04-13 | $15.50 | $15.50 | 10,720 | — | — |
| 2007-04-12 | $16.50 | $16.50 | 7,264 | — | — |
| 2007-04-11 | $17.00 | $17.00 | 7,224 | — | — |
| 2007-04-10 | $16.75 | $16.75 | 3,552 | — | — |
| 2007-04-09 | $17.00 | $17.00 | 6,312 | — | — |
| 2007-04-05 | $17.75 | $17.75 | 4,356 | — | — |
| 2007-04-04 | $18.00 | $18.00 | 10,972 | — | — |
| 2007-04-03 | $18.00 | $18.00 | 3,256 | — | — |
| 2007-04-02 | $19.00 | $19.00 | 10,956 | — | — |
| 2007-03-30 | $18.25 | $18.25 | 1,988 | — | — |
| 2007-03-29 | $18.25 | $18.25 | 7,476 | — | — |
| 2007-03-28 | $19.00 | $19.00 | 3,272 | — | — |
| 2007-03-27 | $18.50 | $18.50 | 2,680 | — | — |
| 2007-03-26 | $18.75 | $18.75 | 4,160 | — | — |
| 2007-03-23 | $17.75 | $17.75 | 4,484 | — | — |
| 2007-03-22 | $19.00 | $19.00 | 4,424 | — | — |
| 2007-03-21 | $20.00 | $20.00 | 2,736 | — | — |
| 2007-03-20 | $20.50 | $20.50 | 2,220 | — | — |
| 2007-03-19 | $20.75 | $20.75 | 4,812 | — | — |
| 2007-03-16 | $19.75 | $19.75 | 664 | — | — |
| 2007-03-15 | $20.00 | $20.00 | 2,016 | — | — |
| 2007-03-14 | $20.25 | $20.25 | 1,364 | — | — |
| 2007-03-13 | $20.00 | $20.00 | 1,140 | — | — |
| 2007-03-12 | $21.25 | $21.25 | 7,616 | — | — |
| 2007-03-09 | $22.25 | $22.25 | 2,864 | — | — |
| 2007-03-08 | $21.25 | $21.25 | 2,200 | — | — |
| 2007-03-07 | $21.75 | $21.75 | 5,732 | — | — |
| 2007-03-06 | $21.75 | $21.75 | 12,040 | — | — |
| 2007-03-05 | $19.50 | $19.50 | 4,472 | — | — |
| 2007-03-02 | $20.25 | $20.25 | 1,932 | — | — |
| 2007-03-01 | $20.75 | $20.75 | 3,888 | — | — |
| 2007-02-28 | $21.00 | $21.00 | 988 | — | — |
| 2007-02-27 | $20.50 | $20.50 | 7,984 | — | — |
| 2007-02-26 | $21.50 | $21.50 | 7,400 | — | — |
| 2007-02-23 | $22.00 | $22.00 | 4,540 | — | — |
| 2007-02-22 | $22.00 | $22.00 | 5,568 | — | — |
| 2007-02-21 | $22.00 | $22.00 | 1,676 | — | — |
| 2007-02-20 | $22.00 | $22.00 | 2,628 | — | — |
| 2007-02-16 | $22.00 | $22.00 | 1,016 | — | — |
| 2007-02-15 | $22.25 | $22.25 | 3,992 | — | — |
| 2007-02-14 | $22.50 | $22.50 | 3,816 | — | — |
| 2007-02-13 | $22.50 | $22.50 | 8,904 | — | — |
| 2007-02-12 | $22.25 | $22.25 | 9,740 | — | — |
| 2007-02-09 | $22.25 | $22.25 | 5,296 | — | — |
| 2007-02-08 | $21.75 | $21.75 | 10,268 | — | — |
| 2007-02-07 | $22.00 | $22.00 | 3,420 | — | — |
| 2007-02-06 | $22.25 | $22.25 | 2,860 | — | — |
| 2007-02-05 | $21.75 | $21.75 | 2,088 | — | — |
| 2007-02-02 | $22.50 | $22.50 | 1,280 | — | — |
| 2007-02-01 | $23.00 | $23.00 | 2,556 | — | — |
| 2007-01-31 | $23.00 | $23.00 | 3,964 | — | — |
| 2007-01-30 | $22.50 | $22.50 | 2,552 | — | — |
| 2007-01-29 | $22.50 | $22.50 | 4,484 | — | — |
| 2007-01-26 | $23.25 | $23.25 | 5,580 | — | — |
| 2007-01-25 | $23.25 | $23.25 | 2,932 | — | — |
| 2007-01-24 | $23.50 | $23.50 | 9,348 | — | — |
| 2007-01-23 | $23.25 | $23.25 | 3,988 | — | — |
| 2007-01-22 | $23.75 | $23.75 | 25,636 | — | — |
| 2007-01-19 | $22.25 | $22.25 | 2,832 | — | — |
| 2007-01-18 | $21.00 | $21.00 | 6,216 | — | — |
| 2007-01-17 | $22.50 | $22.50 | 3,612 | — | — |
| 2007-01-16 | $23.25 | $23.25 | 7,100 | — | — |
| 2007-01-12 | $23.00 | $23.00 | 7,744 | — | — |
| 2007-01-11 | $23.00 | $23.00 | 5,196 | — | — |
| 2007-01-10 | $23.00 | $23.00 | 7,228 | — | — |
| 2007-01-09 | $23.00 | $23.00 | 11,072 | — | — |
| 2007-01-08 | $22.50 | $22.50 | 6,628 | — | — |
| 2007-01-05 | $21.50 | $21.50 | 6,680 | — | — |
| 2007-01-04 | $22.50 | $22.50 | 2,408 | — | — |
| 2007-01-03 | $23.00 | $23.00 | 11,124 | — | — |