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
- 2000-06-28 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 | $26.00 | $29.70 | 37,500 | — | — |
| 2007-12-28 | $25.67 | $29.32 | 34,600 | — | — |
| 2007-12-27 | $25.43 | $29.05 | 59,700 | — | — |
| 2007-12-26 | $26.23 | $29.96 | 164,000 | — | — |
| 2007-12-24 | $26.50 | $30.27 | 46,000 | — | — |
| 2007-12-21 | $26.70 | $30.50 | 113,300 | — | — |
| 2007-12-20 | $26.14 | $29.86 | 45,400 | — | — |
| 2007-12-19 | $25.61 | $29.26 | 40,400 | — | — |
| 2007-12-18 | $25.60 | $29.24 | 36,100 | — | — |
| 2007-12-17 | $25.30 | $28.90 | 45,000 | — | — |
| 2007-12-14 | $26.09 | $29.80 | 31,700 | — | — |
| 2007-12-13 | $26.17 | $29.89 | 41,900 | — | — |
| 2007-12-12 | $26.03 | $29.73 | 37,300 | — | — |
| 2007-12-11 | $25.82 | $29.50 | 58,300 | — | — |
| 2007-12-10 | $27.06 | $30.91 | 27,700 | — | — |
| 2007-12-07 | $26.60 | $30.39 | 56,300 | — | — |
| 2007-12-06 | $26.43 | $30.19 | 30,000 | — | — |
| 2007-12-05 | $24.98 | $28.54 | 47,800 | — | — |
| 2007-12-04 | $24.52 | $28.01 | 40,100 | — | — |
| 2007-12-03 | $24.69 | $28.20 | 77,800 | — | — |
| 2007-11-30 | $24.27 | $27.72 | 202,400 | — | — |
| 2007-11-29 | $26.01 | $29.71 | 64,200 | — | — |
| 2007-11-28 | $27.30 | $31.19 | 46,200 | — | — |
| 2007-11-27 | $25.62 | $29.27 | 24,100 | — | — |
| 2007-11-26 | $25.01 | $28.57 | 32,300 | — | — |
| 2007-11-23 | $26.23 | $29.96 | 18,000 | — | — |
| 2007-11-21 | $25.78 | $29.45 | 30,600 | — | — |
| 2007-11-20 | $25.80 | $29.47 | 55,700 | — | — |
| 2007-11-19 | $26.18 | $29.91 | 25,700 | — | — |
| 2007-11-16 | $27.41 | $31.31 | 60,600 | — | — |
| 2007-11-15 | $27.89 | $31.86 | 21,000 | — | — |
| 2007-11-14 | $28.09 | $32.09 | 24,000 | — | — |
| 2007-11-13 | $28.76 | $32.85 | 43,000 | — | — |
| 2007-11-12 | $27.78 | $31.73 | 29,900 | — | — |
| 2007-11-09 | $27.14 | $31.00 | 31,700 | — | — |
| 2007-11-08 | $26.21 | $29.94 | 61,300 | — | — |
| 2007-11-07 | $24.87 | $28.41 | 29,100 | — | — |
| 2007-11-06 | $26.08 | $29.79 | 16,400 | — | — |
| 2007-11-05 | $26.11 | $29.65 | 27,200 | — | — |
| 2007-11-02 | $25.55 | $29.02 | 27,200 | — | — |
| 2007-11-01 | $25.70 | $29.19 | 48,100 | — | — |
| 2007-10-31 | $27.87 | $31.65 | 75,000 | — | — |
| 2007-10-30 | $27.64 | $31.39 | 29,400 | — | — |
| 2007-10-29 | $29.12 | $33.07 | 13,900 | — | — |
| 2007-10-26 | $28.93 | $32.86 | 23,200 | — | — |
| 2007-10-25 | $27.76 | $31.53 | 29,300 | — | — |
| 2007-10-24 | $28.41 | $32.27 | 19,500 | — | — |
| 2007-10-23 | $28.56 | $32.44 | 38,900 | — | — |
| 2007-10-22 | $27.83 | $31.61 | 25,000 | — | — |
| 2007-10-19 | $27.14 | $30.82 | 45,900 | — | — |
| 2007-10-18 | $28.09 | $31.90 | 22,400 | — | — |
| 2007-10-17 | $28.30 | $32.14 | 27,400 | — | — |
| 2007-10-16 | $29.50 | $33.51 | 15,200 | — | — |
| 2007-10-15 | $29.14 | $33.10 | 31,500 | — | — |
| 2007-10-12 | $30.06 | $34.14 | 6,300 | — | — |
| 2007-10-11 | $30.07 | $34.15 | 20,300 | — | — |
| 2007-10-10 | $30.20 | $34.30 | 17,400 | — | — |
| 2007-10-09 | $30.94 | $35.14 | 15,000 | — | — |
| 2007-10-08 | $31.00 | $35.21 | 24,800 | — | — |
| 2007-10-05 | $30.88 | $35.07 | 34,800 | — | — |
| 2007-10-04 | $30.67 | $34.83 | 30,400 | — | — |
| 2007-10-03 | $30.50 | $34.64 | 37,100 | — | — |
| 2007-10-02 | $31.31 | $35.56 | 14,500 | — | — |
| 2007-10-01 | $30.90 | $35.10 | 23,900 | — | — |
| 2007-09-28 | $30.23 | $34.33 | 106,300 | — | — |
| 2007-09-27 | $30.77 | $34.95 | 37,600 | — | — |
| 2007-09-26 | $31.96 | $36.30 | 15,300 | — | — |
| 2007-09-25 | $30.64 | $34.80 | 15,700 | — | — |
| 2007-09-24 | $31.73 | $36.04 | 11,100 | — | — |
| 2007-09-21 | $32.07 | $36.42 | 45,100 | — | — |
| 2007-09-20 | $32.27 | $36.65 | 11,100 | — | — |
| 2007-09-19 | $32.52 | $36.94 | 38,600 | — | — |
| 2007-09-18 | $32.00 | $36.34 | 32,400 | — | — |
| 2007-09-17 | $30.25 | $34.36 | 11,500 | — | — |
| 2007-09-14 | $30.94 | $35.14 | 7,300 | — | — |
| 2007-09-13 | $30.55 | $34.70 | 9,600 | — | — |
| 2007-09-12 | $30.53 | $34.68 | 20,600 | — | — |
| 2007-09-11 | $30.23 | $34.33 | 7,800 | — | — |
| 2007-09-10 | $29.57 | $33.58 | 20,300 | — | — |
| 2007-09-07 | $29.31 | $33.29 | 24,000 | — | — |
| 2007-09-06 | $29.86 | $33.91 | 12,600 | — | — |
| 2007-09-05 | $29.28 | $33.26 | 10,800 | — | — |
| 2007-09-04 | $30.37 | $34.49 | 8,500 | — | — |
| 2007-08-31 | $29.63 | $33.65 | 3,500 | — | — |
| 2007-08-30 | $29.70 | $33.73 | 9,600 | — | — |
| 2007-08-29 | $30.44 | $34.57 | 15,300 | — | — |
| 2007-08-28 | $28.83 | $32.74 | 16,100 | — | — |
| 2007-08-27 | $30.70 | $34.87 | 7,900 | — | — |
| 2007-08-24 | $30.98 | $35.19 | 13,000 | — | — |
| 2007-08-23 | $30.35 | $34.47 | 7,100 | — | — |
| 2007-08-22 | $31.00 | $35.21 | 10,400 | — | — |
| 2007-08-21 | $30.96 | $35.16 | 32,800 | — | — |
| 2007-08-20 | $30.88 | $35.07 | 24,600 | — | — |
| 2007-08-17 | $30.28 | $34.39 | 45,600 | — | — |
| 2007-08-16 | $30.13 | $34.22 | 53,600 | — | — |
| 2007-08-15 | $27.17 | $30.86 | 40,200 | — | — |
| 2007-08-14 | $27.16 | $30.85 | 8,900 | — | — |
| 2007-08-13 | $27.58 | $31.32 | 27,900 | — | — |
| 2007-08-10 | $28.86 | $32.78 | 72,300 | — | — |
| 2007-08-09 | $27.97 | $31.77 | 41,800 | — | — |
| 2007-08-08 | $27.28 | $30.98 | 82,400 | — | — |
| 2007-08-07 | $26.88 | $30.53 | 32,100 | — | — |
| 2007-08-06 | $26.39 | $29.97 | 19,900 | — | — |
| 2007-08-03 | $26.10 | $29.64 | 25,400 | — | — |
| 2007-08-02 | $26.57 | $30.18 | 41,600 | — | — |
| 2007-08-01 | $27.02 | $30.52 | 42,500 | — | — |
| 2007-07-31 | $26.24 | $29.64 | 93,000 | — | — |
| 2007-07-30 | $27.70 | $31.29 | 38,200 | — | — |
| 2007-07-27 | $27.95 | $31.57 | 30,900 | — | — |
| 2007-07-26 | $28.61 | $32.31 | 32,300 | — | — |
| 2007-07-25 | $29.39 | $33.19 | 29,600 | — | — |
| 2007-07-24 | $28.26 | $31.92 | 28,300 | — | — |
| 2007-07-23 | $30.05 | $33.94 | 10,100 | — | — |
| 2007-07-20 | $30.01 | $33.90 | 29,500 | — | — |
| 2007-07-19 | $30.76 | $34.74 | 23,400 | — | — |
| 2007-07-18 | $30.75 | $34.73 | 27,900 | — | — |
| 2007-07-17 | $30.79 | $34.78 | 19,200 | — | — |
| 2007-07-16 | $30.87 | $34.87 | 25,200 | — | — |
| 2007-07-13 | $31.18 | $35.22 | 29,400 | — | — |
| 2007-07-12 | $31.31 | $35.36 | 28,700 | — | — |
| 2007-07-11 | $30.09 | $33.99 | 30,800 | — | — |
| 2007-07-10 | $30.29 | $34.21 | 30,300 | — | — |
| 2007-07-09 | $31.83 | $35.95 | 8,700 | — | — |
| 2007-07-06 | $31.82 | $35.94 | 3,400 | — | — |
| 2007-07-05 | $31.71 | $35.82 | 10,000 | — | — |
| 2007-07-03 | $31.80 | $35.92 | 11,600 | — | — |
| 2007-07-02 | $31.85 | $35.97 | 19,900 | — | — |
| 2007-06-29 | $31.51 | $35.59 | 35,600 | — | — |
| 2007-06-28 | $32.62 | $36.84 | 19,500 | — | — |
| 2007-06-27 | $32.67 | $36.90 | 15,300 | — | — |
| 2007-06-26 | $32.36 | $36.55 | 11,300 | — | — |
| 2007-06-25 | $32.15 | $36.31 | 43,300 | — | — |
| 2007-06-22 | $32.17 | $36.33 | 81,500 | — | — |
| 2007-06-21 | $32.38 | $36.57 | 15,600 | — | — |
| 2007-06-20 | $32.05 | $36.20 | 16,600 | — | — |
| 2007-06-19 | $33.10 | $37.39 | 14,700 | — | — |
| 2007-06-18 | $32.69 | $36.92 | 17,200 | — | — |
| 2007-06-15 | $32.40 | $36.59 | 46,500 | — | — |
| 2007-06-14 | $32.64 | $36.87 | 14,000 | — | — |
| 2007-06-13 | $32.61 | $36.83 | 13,500 | — | — |
| 2007-06-12 | $32.25 | $36.43 | 26,400 | — | — |
| 2007-06-11 | $32.82 | $37.07 | 15,500 | — | — |
| 2007-06-08 | $33.15 | $37.44 | 48,600 | — | — |
| 2007-06-07 | $32.77 | $37.01 | 34,200 | — | — |
| 2007-06-06 | $32.44 | $36.64 | 38,400 | — | — |
| 2007-06-05 | $32.02 | $36.17 | 24,400 | — | — |
| 2007-06-04 | $32.76 | $37.00 | 13,400 | — | — |
| 2007-06-01 | $32.69 | $36.92 | 13,300 | — | — |
| 2007-05-31 | $32.89 | $37.15 | 23,000 | — | — |
| 2007-05-30 | $33.14 | $37.43 | 60,200 | — | — |
| 2007-05-29 | $32.88 | $37.14 | 16,700 | — | — |
| 2007-05-25 | $32.04 | $36.19 | 13,200 | — | — |
| 2007-05-24 | $32.06 | $36.21 | 25,200 | — | — |
| 2007-05-23 | $32.10 | $36.26 | 18,900 | — | — |
| 2007-05-22 | $32.30 | $36.48 | 21,100 | — | — |
| 2007-05-21 | $32.09 | $36.24 | 25,100 | — | — |
| 2007-05-18 | $32.06 | $36.21 | 20,700 | — | — |
| 2007-05-17 | $31.91 | $36.04 | 26,400 | — | — |
| 2007-05-16 | $32.08 | $36.23 | 42,600 | — | — |
| 2007-05-15 | $32.08 | $36.23 | 33,900 | — | — |
| 2007-05-14 | $32.46 | $36.66 | 22,700 | — | — |
| 2007-05-11 | $32.95 | $37.22 | 39,600 | — | — |
| 2007-05-10 | $31.79 | $35.91 | 31,400 | — | — |
| 2007-05-09 | $33.62 | $37.97 | 5,200 | — | — |
| 2007-05-08 | $33.59 | $37.94 | 30,200 | — | — |
| 2007-05-07 | $33.75 | $38.12 | 29,200 | — | — |
| 2007-05-04 | $33.52 | $37.86 | 75,800 | — | — |
| 2007-05-03 | $32.84 | $37.09 | 10,400 | — | — |
| 2007-05-02 | $33.00 | $37.27 | 10,000 | — | — |
| 2007-05-01 | $32.03 | $36.02 | 18,100 | — | — |
| 2007-04-30 | $32.24 | $36.25 | 22,700 | — | — |
| 2007-04-27 | $33.11 | $37.23 | 11,600 | — | — |
| 2007-04-26 | $33.41 | $37.57 | 15,000 | — | — |
| 2007-04-25 | $33.36 | $37.51 | 75,800 | — | — |
| 2007-04-24 | $33.29 | $37.44 | 12,600 | — | — |
| 2007-04-23 | $32.95 | $37.05 | 8,400 | — | — |
| 2007-04-20 | $33.46 | $37.63 | 30,800 | — | — |
| 2007-04-19 | $32.20 | $36.21 | 12,000 | — | — |
| 2007-04-18 | $32.67 | $36.74 | 8,000 | — | — |
| 2007-04-17 | $33.28 | $37.42 | 7,400 | — | — |
| 2007-04-16 | $33.49 | $37.66 | 13,000 | — | — |
| 2007-04-13 | $33.04 | $37.15 | 11,400 | — | — |
| 2007-04-12 | $33.40 | $37.56 | 17,500 | — | — |
| 2007-04-11 | $32.80 | $36.88 | 17,100 | — | — |
| 2007-04-10 | $33.66 | $37.85 | 5,000 | — | — |
| 2007-04-09 | $33.41 | $37.57 | 39,500 | — | — |
| 2007-04-05 | $33.51 | $37.68 | 14,000 | — | — |
| 2007-04-04 | $33.44 | $37.60 | 8,500 | — | — |
| 2007-04-03 | $33.60 | $37.78 | 11,800 | — | — |
| 2007-04-02 | $33.36 | $37.51 | 23,300 | — | — |
| 2007-03-30 | $33.65 | $37.84 | 35,900 | — | — |
| 2007-03-29 | $33.49 | $37.66 | 9,100 | — | — |
| 2007-03-28 | $33.47 | $37.64 | 11,300 | — | — |
| 2007-03-27 | $33.57 | $37.75 | 5,400 | — | — |
| 2007-03-26 | $33.85 | $38.07 | 8,300 | — | — |
| 2007-03-23 | $33.91 | $38.13 | 7,900 | — | — |
| 2007-03-22 | $33.93 | $38.16 | 37,500 | — | — |
| 2007-03-21 | $34.07 | $38.31 | 37,900 | — | — |
| 2007-03-20 | $33.65 | $37.84 | 3,800 | — | — |
| 2007-03-19 | $33.68 | $37.87 | 23,100 | — | — |
| 2007-03-16 | $33.62 | $37.81 | 65,800 | — | — |
| 2007-03-15 | $33.58 | $37.76 | 41,700 | — | — |
| 2007-03-14 | $32.92 | $37.02 | 16,400 | — | — |
| 2007-03-13 | $32.60 | $36.66 | 29,800 | — | — |
| 2007-03-12 | $33.66 | $37.85 | 8,600 | — | — |
| 2007-03-09 | $33.70 | $37.90 | 27,800 | — | — |
| 2007-03-08 | $33.56 | $37.74 | 30,900 | — | — |
| 2007-03-07 | $33.52 | $37.69 | 27,600 | — | — |
| 2007-03-06 | $34.44 | $38.73 | 56,000 | — | — |
| 2007-03-05 | $34.20 | $38.46 | 54,100 | — | — |
| 2007-03-02 | $33.62 | $37.81 | 48,900 | — | — |
| 2007-03-01 | $34.55 | $38.85 | 40,000 | — | — |
| 2007-02-28 | $34.57 | $38.87 | 51,200 | — | — |
| 2007-02-27 | $34.35 | $38.63 | 69,500 | — | — |
| 2007-02-26 | $34.71 | $39.03 | 45,900 | — | — |
| 2007-02-23 | $34.61 | $38.92 | 33,900 | — | — |
| 2007-02-22 | $34.64 | $38.95 | 86,000 | — | — |
| 2007-02-21 | $33.90 | $38.12 | 31,600 | — | — |
| 2007-02-20 | $33.67 | $37.86 | 35,200 | — | — |
| 2007-02-16 | $33.56 | $37.74 | 37,400 | — | — |
| 2007-02-15 | $33.59 | $37.77 | 22,300 | — | — |
| 2007-02-14 | $33.50 | $37.67 | 10,300 | — | — |
| 2007-02-13 | $33.59 | $37.77 | 8,600 | — | — |
| 2007-02-12 | $33.71 | $37.91 | 9,800 | — | — |
| 2007-02-09 | $33.82 | $38.03 | 23,700 | — | — |
| 2007-02-08 | $33.74 | $37.94 | 8,700 | — | — |
| 2007-02-07 | $33.52 | $37.69 | 28,300 | — | — |
| 2007-02-06 | $33.66 | $37.85 | 15,500 | — | — |
| 2007-02-05 | $33.76 | $37.81 | 10,600 | — | — |
| 2007-02-02 | $34.52 | $38.66 | 19,600 | — | — |
| 2007-02-01 | $34.30 | $38.41 | 12,500 | — | — |
| 2007-01-31 | $33.97 | $38.04 | 22,800 | — | — |
| 2007-01-30 | $33.70 | $37.74 | 26,200 | — | — |
| 2007-01-29 | $33.55 | $37.57 | 6,800 | — | — |
| 2007-01-26 | $33.99 | $38.06 | 27,000 | — | — |
| 2007-01-25 | $33.50 | $37.52 | 17,600 | — | — |
| 2007-01-24 | $33.89 | $37.95 | 9,700 | — | — |
| 2007-01-23 | $33.77 | $37.82 | 15,800 | — | — |
| 2007-01-22 | $33.76 | $37.81 | 16,800 | — | — |
| 2007-01-19 | $33.90 | $37.96 | 10,800 | — | — |
| 2007-01-18 | $33.77 | $37.82 | 14,300 | — | — |
| 2007-01-17 | $33.76 | $37.81 | 29,400 | — | — |
| 2007-01-16 | $33.75 | $37.80 | 35,500 | — | — |
| 2007-01-12 | $33.79 | $37.84 | 27,200 | — | — |
| 2007-01-11 | $33.94 | $38.01 | 90,800 | — | — |
| 2007-01-10 | $32.76 | $36.69 | 45,300 | — | — |
| 2007-01-09 | $32.59 | $36.50 | 44,600 | — | — |
| 2007-01-08 | $32.63 | $36.54 | 11,800 | — | — |
| 2007-01-05 | $32.62 | $36.53 | 97,800 | — | — |
| 2007-01-04 | $33.69 | $37.73 | 19,800 | — | — |
| 2007-01-03 | $33.66 | $37.69 | 34,800 | — | — |