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
- 2004-12-23 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 | $31.38 | $41.71 | 61,600 | — | — |
| 2007-12-28 | $31.04 | $41.26 | 95,800 | — | — |
| 2007-12-27 | $30.46 | $40.49 | 52,300 | — | — |
| 2007-12-26 | $30.86 | $41.02 | 78,900 | — | — |
| 2007-12-24 | $30.17 | $40.10 | 33,800 | — | — |
| 2007-12-21 | $29.92 | $39.77 | 50,000 | — | — |
| 2007-12-20 | $29.18 | $38.79 | 45,800 | — | — |
| 2007-12-19 | $29.00 | $38.55 | 82,600 | — | — |
| 2007-12-18 | $29.09 | $38.67 | 125,100 | — | — |
| 2007-12-17 | $30.98 | $38.14 | 125,500 | — | — |
| 2007-12-14 | $31.42 | $38.68 | 52,300 | — | — |
| 2007-12-13 | $31.96 | $39.35 | 74,800 | — | — |
| 2007-12-12 | $31.86 | $39.23 | 110,800 | — | — |
| 2007-12-11 | $31.29 | $38.52 | 127,800 | — | — |
| 2007-12-10 | $31.94 | $39.32 | 44,000 | — | — |
| 2007-12-07 | $31.72 | $39.05 | 71,100 | — | — |
| 2007-12-06 | $31.57 | $38.87 | 79,100 | — | — |
| 2007-12-05 | $30.96 | $38.12 | 45,000 | — | — |
| 2007-12-04 | $30.45 | $37.49 | 340,000 | — | — |
| 2007-12-03 | $30.71 | $37.81 | 41,800 | — | — |
| 2007-11-30 | $30.64 | $37.72 | 76,000 | — | — |
| 2007-11-29 | $30.34 | $37.35 | 73,400 | — | — |
| 2007-11-28 | $30.30 | $37.30 | 103,200 | — | — |
| 2007-11-27 | $29.55 | $36.38 | 133,900 | — | — |
| 2007-11-26 | $29.80 | $36.69 | 86,000 | — | — |
| 2007-11-23 | $30.27 | $37.27 | 40,300 | — | — |
| 2007-11-21 | $29.86 | $36.76 | 74,400 | — | — |
| 2007-11-20 | $30.16 | $37.13 | 165,200 | — | — |
| 2007-11-19 | $29.75 | $36.63 | 94,400 | — | — |
| 2007-11-16 | $30.40 | $37.43 | 90,000 | — | — |
| 2007-11-15 | $29.95 | $36.87 | 104,100 | — | — |
| 2007-11-14 | $30.71 | $37.81 | 57,600 | — | — |
| 2007-11-13 | $30.75 | $37.86 | 124,200 | — | — |
| 2007-11-12 | $30.64 | $37.72 | 141,600 | — | — |
| 2007-11-09 | $31.55 | $38.84 | 74,400 | — | — |
| 2007-11-08 | $32.10 | $39.52 | 120,100 | — | — |
| 2007-11-07 | $31.72 | $39.05 | 97,000 | — | — |
| 2007-11-06 | $32.43 | $39.93 | 92,500 | — | — |
| 2007-11-05 | $31.58 | $38.88 | 80,500 | — | — |
| 2007-11-02 | $31.79 | $39.14 | 104,500 | — | — |
| 2007-11-01 | $31.58 | $38.88 | 95,500 | — | — |
| 2007-10-31 | $32.14 | $39.57 | 119,600 | — | — |
| 2007-10-30 | $31.77 | $39.11 | 154,000 | — | — |
| 2007-10-29 | $32.12 | $39.55 | 68,900 | — | — |
| 2007-10-26 | $31.73 | $39.07 | 78,500 | — | — |
| 2007-10-25 | $31.19 | $38.40 | 85,200 | — | — |
| 2007-10-24 | $31.00 | $38.17 | 75,700 | — | — |
| 2007-10-23 | $30.65 | $37.74 | 56,200 | — | — |
| 2007-10-22 | $30.40 | $37.43 | 93,700 | — | — |
| 2007-10-19 | $30.62 | $37.70 | 112,500 | — | — |
| 2007-10-18 | $31.43 | $38.70 | 87,000 | — | — |
| 2007-10-17 | $31.04 | $38.22 | 79,600 | — | — |
| 2007-10-16 | $31.24 | $38.46 | 89,700 | — | — |
| 2007-10-15 | $31.42 | $38.68 | 135,600 | — | — |
| 2007-10-12 | $31.22 | $38.44 | 57,900 | — | — |
| 2007-10-11 | $31.13 | $38.33 | 99,900 | — | — |
| 2007-10-10 | $31.08 | $38.27 | 94,700 | — | — |
| 2007-10-09 | $30.53 | $37.59 | 81,300 | — | — |
| 2007-10-08 | $30.27 | $37.27 | 49,700 | — | — |
| 2007-10-05 | $30.47 | $37.51 | 53,700 | — | — |
| 2007-10-04 | $30.13 | $37.10 | 62,700 | — | — |
| 2007-10-03 | $30.28 | $37.28 | 53,300 | — | — |
| 2007-10-02 | $30.33 | $37.34 | 74,300 | — | — |
| 2007-10-01 | $30.45 | $37.49 | 68,700 | — | — |
| 2007-09-28 | $30.10 | $37.06 | 58,700 | — | — |
| 2007-09-27 | $30.12 | $37.08 | 80,800 | — | — |
| 2007-09-26 | $29.90 | $36.81 | 70,300 | — | — |
| 2007-09-25 | $29.85 | $36.75 | 63,500 | — | — |
| 2007-09-24 | $30.01 | $36.95 | 87,800 | — | — |
| 2007-09-21 | $30.25 | $37.24 | 62,600 | — | — |
| 2007-09-20 | $29.97 | $36.90 | 74,300 | — | — |
| 2007-09-19 | $30.04 | $36.98 | 140,600 | — | — |
| 2007-09-18 | $29.80 | $36.69 | 73,400 | — | — |
| 2007-09-17 | $29.28 | $36.05 | 64,900 | — | — |
| 2007-09-14 | $29.46 | $36.27 | 40,600 | — | — |
| 2007-09-13 | $29.47 | $36.28 | 46,000 | — | — |
| 2007-09-12 | $29.50 | $36.32 | 68,800 | — | — |
| 2007-09-11 | $29.57 | $35.94 | 48,200 | — | — |
| 2007-09-10 | $29.24 | $35.54 | 72,100 | — | — |
| 2007-09-07 | $29.67 | $36.07 | 93,600 | — | — |
| 2007-09-06 | $30.01 | $36.48 | 130,800 | — | — |
| 2007-09-05 | $29.46 | $35.81 | 38,800 | — | — |
| 2007-09-04 | $29.63 | $36.02 | 59,300 | — | — |
| 2007-08-31 | $29.11 | $35.39 | 54,200 | — | — |
| 2007-08-30 | $28.57 | $34.73 | 52,100 | — | — |
| 2007-08-29 | $28.92 | $35.15 | 68,200 | — | — |
| 2007-08-28 | $28.00 | $34.04 | 63,500 | — | — |
| 2007-08-27 | $28.65 | $34.83 | 71,300 | — | — |
| 2007-08-24 | $28.98 | $35.23 | 73,600 | — | — |
| 2007-08-23 | $28.34 | $34.45 | 83,300 | — | — |
| 2007-08-22 | $28.07 | $34.12 | 128,600 | — | — |
| 2007-08-21 | $27.60 | $33.55 | 77,700 | — | — |
| 2007-08-20 | $27.73 | $33.71 | 114,800 | — | — |
| 2007-08-17 | $27.09 | $32.93 | 115,300 | — | — |
| 2007-08-16 | $26.20 | $31.85 | 295,500 | — | — |
| 2007-08-15 | $26.70 | $32.46 | 167,100 | — | — |
| 2007-08-14 | $28.00 | $34.04 | 118,400 | — | — |
| 2007-08-13 | $28.40 | $34.52 | 66,400 | — | — |
| 2007-08-10 | $28.40 | $34.52 | 174,600 | — | — |
| 2007-08-09 | $28.83 | $35.04 | 103,200 | — | — |
| 2007-08-08 | $29.38 | $35.71 | 70,700 | — | — |
| 2007-08-07 | $29.00 | $35.25 | 146,800 | — | — |
| 2007-08-06 | $28.29 | $34.39 | 220,500 | — | — |
| 2007-08-03 | $28.82 | $35.03 | 51,300 | — | — |
| 2007-08-02 | $29.55 | $35.92 | 66,500 | — | — |
| 2007-08-01 | $29.63 | $36.02 | 77,200 | — | — |
| 2007-07-31 | $29.93 | $36.38 | 73,400 | — | — |
| 2007-07-30 | $30.08 | $36.56 | 60,700 | — | — |
| 2007-07-27 | $29.65 | $36.04 | 85,000 | — | — |
| 2007-07-26 | $29.86 | $36.30 | 305,000 | — | — |
| 2007-07-25 | $30.96 | $37.63 | 131,100 | — | — |
| 2007-07-24 | $31.25 | $37.99 | 76,900 | — | — |
| 2007-07-23 | $32.35 | $39.32 | 59,800 | — | — |
| 2007-07-20 | $32.12 | $39.04 | 59,300 | — | — |
| 2007-07-19 | $32.48 | $39.48 | 80,500 | — | — |
| 2007-07-18 | $32.75 | $39.81 | 86,400 | — | — |
| 2007-07-17 | $32.98 | $40.09 | 90,300 | — | — |
| 2007-07-16 | $32.65 | $39.69 | 146,800 | — | — |
| 2007-07-13 | $32.53 | $39.54 | 83,800 | — | — |
| 2007-07-12 | $32.45 | $39.45 | 97,000 | — | — |
| 2007-07-11 | $31.71 | $38.55 | 61,900 | — | — |
| 2007-07-10 | $31.44 | $38.22 | 70,800 | — | — |
| 2007-07-09 | $31.88 | $38.75 | 100,300 | — | — |
| 2007-07-06 | $31.45 | $38.23 | 66,500 | — | — |
| 2007-07-05 | $31.07 | $37.77 | 60,000 | — | — |
| 2007-07-03 | $31.26 | $38.00 | 41,800 | — | — |
| 2007-07-02 | $31.10 | $37.80 | 70,100 | — | — |
| 2007-06-29 | $30.61 | $37.21 | 62,700 | — | — |
| 2007-06-28 | $30.29 | $36.82 | 110,000 | — | — |
| 2007-06-27 | $30.38 | $36.93 | 183,300 | — | — |
| 2007-06-26 | $29.89 | $36.33 | 109,100 | — | — |
| 2007-06-25 | $30.54 | $37.12 | 103,100 | — | — |
| 2007-06-22 | $30.72 | $37.34 | 64,100 | — | — |
| 2007-06-21 | $30.93 | $37.60 | 96,800 | — | — |
| 2007-06-20 | $30.97 | $37.65 | 55,800 | — | — |
| 2007-06-19 | $31.38 | $38.14 | 56,400 | — | — |
| 2007-06-18 | $31.27 | $38.01 | 88,600 | — | — |
| 2007-06-15 | $31.08 | $37.78 | 91,500 | — | — |
| 2007-06-14 | $30.88 | $37.54 | 62,200 | — | — |
| 2007-06-13 | $30.62 | $37.22 | 80,600 | — | — |
| 2007-06-12 | $30.58 | $36.72 | 90,000 | — | — |
| 2007-06-11 | $31.02 | $37.24 | 82,200 | — | — |
| 2007-06-08 | $30.75 | $36.92 | 102,700 | — | — |
| 2007-06-07 | $30.75 | $36.92 | 139,400 | — | — |
| 2007-06-06 | $31.40 | $37.70 | 114,400 | — | — |
| 2007-06-05 | $32.04 | $38.47 | 77,700 | — | — |
| 2007-06-04 | $32.24 | $38.71 | 93,000 | — | — |
| 2007-06-01 | $31.65 | $38.00 | 65,100 | — | — |
| 2007-05-31 | $31.24 | $37.51 | 82,900 | — | — |
| 2007-05-30 | $31.25 | $37.52 | 87,100 | — | — |
| 2007-05-29 | $30.81 | $36.99 | 56,900 | — | — |
| 2007-05-25 | $30.82 | $37.00 | 105,500 | — | — |
| 2007-05-24 | $30.63 | $36.78 | 133,900 | — | — |
| 2007-05-23 | $31.72 | $38.09 | 84,200 | — | — |
| 2007-05-22 | $31.43 | $37.74 | 98,900 | — | — |
| 2007-05-21 | $31.64 | $37.99 | 110,600 | — | — |
| 2007-05-18 | $31.65 | $38.00 | 106,200 | — | — |
| 2007-05-17 | $31.82 | $38.21 | 100,500 | — | — |
| 2007-05-16 | $31.25 | $37.52 | 85,000 | — | — |
| 2007-05-15 | $31.18 | $37.44 | 88,900 | — | — |
| 2007-05-14 | $31.10 | $37.34 | 108,400 | — | — |
| 2007-05-11 | $31.06 | $37.29 | 94,300 | — | — |
| 2007-05-10 | $30.41 | $36.51 | 111,000 | — | — |
| 2007-05-09 | $30.48 | $36.60 | 109,400 | — | — |
| 2007-05-08 | $30.39 | $36.49 | 119,600 | — | — |
| 2007-05-07 | $30.33 | $36.42 | 83,500 | — | — |
| 2007-05-04 | $30.41 | $36.51 | 87,100 | — | — |
| 2007-05-03 | $30.26 | $36.33 | 91,000 | — | — |
| 2007-05-02 | $30.10 | $36.14 | 80,500 | — | — |
| 2007-05-01 | $30.10 | $36.14 | 100,600 | — | — |
| 2007-04-30 | $30.24 | $36.31 | 69,600 | — | — |
| 2007-04-27 | $30.45 | $36.56 | 91,100 | — | — |
| 2007-04-26 | $30.33 | $36.42 | 83,200 | — | — |
| 2007-04-25 | $30.06 | $36.09 | 124,800 | — | — |
| 2007-04-24 | $29.84 | $35.83 | 104,100 | — | — |
| 2007-04-23 | $29.94 | $35.95 | 69,300 | — | — |
| 2007-04-20 | $29.59 | $35.53 | 82,700 | — | — |
| 2007-04-19 | $29.42 | $35.32 | 71,300 | — | — |
| 2007-04-18 | $29.60 | $35.54 | 97,300 | — | — |
| 2007-04-17 | $29.70 | $35.66 | 102,900 | — | — |
| 2007-04-16 | $29.96 | $35.97 | 115,500 | — | — |
| 2007-04-13 | $29.83 | $35.82 | 105,000 | — | — |
| 2007-04-12 | $29.21 | $35.07 | 107,400 | — | — |
| 2007-04-11 | $29.15 | $35.00 | 97,800 | — | — |
| 2007-04-10 | $29.10 | $34.94 | 95,700 | — | — |
| 2007-04-09 | $28.95 | $34.76 | 108,600 | — | — |
| 2007-04-05 | $28.91 | $34.71 | 109,800 | — | — |
| 2007-04-04 | $28.43 | $34.13 | 111,300 | — | — |
| 2007-04-03 | $28.60 | $34.34 | 108,800 | — | — |
| 2007-04-02 | $28.18 | $33.83 | 87,300 | — | — |
| 2007-03-30 | $27.92 | $33.52 | 76,500 | — | — |
| 2007-03-29 | $28.13 | $33.77 | 99,100 | — | — |
| 2007-03-28 | $27.96 | $33.57 | 77,700 | — | — |
| 2007-03-27 | $27.92 | $33.52 | 137,100 | — | — |
| 2007-03-26 | $27.97 | $33.58 | 118,400 | — | — |
| 2007-03-23 | $28.17 | $33.82 | 83,100 | — | — |
| 2007-03-22 | $28.08 | $33.71 | 129,000 | — | — |
| 2007-03-21 | $27.81 | $33.39 | 115,000 | — | — |
| 2007-03-20 | $27.30 | $32.78 | 94,000 | — | — |
| 2007-03-19 | $27.03 | $32.45 | 68,000 | — | — |
| 2007-03-16 | $26.85 | $32.24 | 36,300 | — | — |
| 2007-03-15 | $26.75 | $32.12 | 77,800 | — | — |
| 2007-03-14 | $26.90 | $32.30 | 51,100 | — | — |
| 2007-03-13 | $26.83 | $32.21 | 48,900 | — | — |
| 2007-03-12 | $27.29 | $32.32 | 58,900 | — | — |
| 2007-03-09 | $27.44 | $32.49 | 37,200 | — | — |
| 2007-03-08 | $27.36 | $32.40 | 55,700 | — | — |
| 2007-03-07 | $27.07 | $32.06 | 145,900 | — | — |
| 2007-03-06 | $26.75 | $31.68 | 57,100 | — | — |
| 2007-03-05 | $26.20 | $31.03 | 62,700 | — | — |
| 2007-03-02 | $26.59 | $31.49 | 68,200 | — | — |
| 2007-03-01 | $26.82 | $31.76 | 74,700 | — | — |
| 2007-02-28 | $26.95 | $31.91 | 86,700 | — | — |
| 2007-02-27 | $26.99 | $31.96 | 90,700 | — | — |
| 2007-02-26 | $27.56 | $32.64 | 92,000 | — | — |
| 2007-02-23 | $27.34 | $32.38 | 84,400 | — | — |
| 2007-02-22 | $27.07 | $32.06 | 92,800 | — | — |
| 2007-02-21 | $26.95 | $31.91 | 89,500 | — | — |
| 2007-02-20 | $26.89 | $31.84 | 67,600 | — | — |
| 2007-02-16 | $26.93 | $31.89 | 78,600 | — | — |
| 2007-02-15 | $26.95 | $31.91 | 98,000 | — | — |
| 2007-02-14 | $26.95 | $31.91 | 86,400 | — | — |
| 2007-02-13 | $27.00 | $31.97 | 76,200 | — | — |
| 2007-02-12 | $26.70 | $31.62 | 78,500 | — | — |
| 2007-02-09 | $26.83 | $31.77 | 71,500 | — | — |
| 2007-02-08 | $26.97 | $31.94 | 86,200 | — | — |
| 2007-02-07 | $27.04 | $32.02 | 59,500 | — | — |
| 2007-02-06 | $27.24 | $32.26 | 68,400 | — | — |
| 2007-02-05 | $27.26 | $32.28 | 59,100 | — | — |
| 2007-02-02 | $27.47 | $32.53 | 75,600 | — | — |
| 2007-02-01 | $27.42 | $32.47 | 95,400 | — | — |
| 2007-01-31 | $27.21 | $32.22 | 74,000 | — | — |
| 2007-01-30 | $27.25 | $32.27 | 88,800 | — | — |
| 2007-01-29 | $27.11 | $32.10 | 63,200 | — | — |
| 2007-01-26 | $27.10 | $32.09 | 110,100 | — | — |
| 2007-01-25 | $26.90 | $31.85 | 89,000 | — | — |
| 2007-01-24 | $27.10 | $32.09 | 100,200 | — | — |
| 2007-01-23 | $26.98 | $31.95 | 147,900 | — | — |
| 2007-01-22 | $26.84 | $31.78 | 100,100 | — | — |
| 2007-01-19 | $26.99 | $31.96 | 97,000 | — | — |
| 2007-01-18 | $26.43 | $31.30 | 144,800 | — | — |
| 2007-01-17 | $26.54 | $31.43 | 92,300 | — | — |
| 2007-01-16 | $26.18 | $31.00 | 129,200 | — | — |
| 2007-01-12 | $26.16 | $30.98 | 111,000 | — | — |
| 2007-01-11 | $26.11 | $30.92 | 101,900 | — | — |
| 2007-01-10 | $26.07 | $30.87 | 113,700 | — | — |
| 2007-01-09 | $26.18 | $31.00 | 90,600 | — | — |
| 2007-01-08 | $26.30 | $31.14 | 84,200 | — | — |
| 2007-01-05 | $26.15 | $30.97 | 119,600 | — | — |
| 2007-01-04 | $26.05 | $30.85 | 128,600 | — | — |
| 2007-01-03 | $26.86 | $31.81 | 214,600 | — | — |