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
- 2005-08-05 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 | $38.98 | $38.98 | 32,396,000 | — | — |
| 2007-12-28 | $39.89 | $39.89 | 60,968,000 | — | — |
| 2007-12-27 | $40.92 | $40.92 | 65,601,000 | — | — |
| 2007-12-26 | $39.97 | $39.97 | 31,364,000 | — | — |
| 2007-12-24 | $38.06 | $38.06 | 10,860,000 | — | — |
| 2007-12-21 | $38.04 | $38.04 | 30,347,000 | — | — |
| 2007-12-20 | $38.01 | $38.01 | 37,268,000 | — | — |
| 2007-12-19 | $37.50 | $37.50 | 48,010,000 | — | — |
| 2007-12-18 | $37.30 | $37.30 | 90,126,000 | — | — |
| 2007-12-17 | $35.60 | $35.60 | 83,996,000 | — | — |
| 2007-12-14 | $39.29 | $39.29 | 48,807,000 | — | — |
| 2007-12-13 | $38.70 | $38.70 | 49,209,000 | — | — |
| 2007-12-12 | $38.90 | $38.90 | 80,439,000 | — | — |
| 2007-12-11 | $37.84 | $37.84 | 87,607,000 | — | — |
| 2007-12-10 | $39.73 | $39.73 | 57,908,000 | — | — |
| 2007-12-07 | $39.00 | $39.00 | 31,305,000 | — | — |
| 2007-12-06 | $39.29 | $39.29 | 59,698,000 | — | — |
| 2007-12-05 | $39.22 | $39.22 | 45,934,000 | — | — |
| 2007-12-04 | $38.77 | $38.77 | 77,431,000 | — | — |
| 2007-12-03 | $38.53 | $38.53 | 50,712,000 | — | — |
| 2007-11-30 | $38.20 | $38.20 | 87,836,000 | — | — |
| 2007-11-29 | $37.95 | $37.95 | 89,768,000 | — | — |
| 2007-11-28 | $36.72 | $36.72 | 92,336,000 | — | — |
| 2007-11-27 | $34.13 | $34.13 | 108,213,000 | — | — |
| 2007-11-26 | $32.61 | $32.61 | 115,575,000 | — | — |
| 2007-11-23 | $30.89 | $30.89 | 32,249,000 | — | — |
| 2007-11-21 | $30.79 | $30.79 | 69,236,000 | — | — |
| 2007-11-20 | $31.35 | $31.35 | 102,329,000 | — | — |
| 2007-11-19 | $30.75 | $30.75 | 77,238,000 | — | — |
| 2007-11-16 | $31.50 | $31.50 | 97,757,000 | — | — |
| 2007-11-15 | $32.77 | $32.77 | 97,688,000 | — | — |
| 2007-11-14 | $34.40 | $34.40 | 117,861,000 | — | — |
| 2007-11-13 | $34.15 | $34.15 | 91,878,000 | — | — |
| 2007-11-12 | $30.15 | $30.15 | 88,985,000 | — | — |
| 2007-11-09 | $34.29 | $34.29 | 82,866,000 | — | — |
| 2007-11-08 | $35.79 | $35.79 | 116,364,000 | — | — |
| 2007-11-07 | $39.50 | $39.50 | 66,231,000 | — | — |
| 2007-11-06 | $40.77 | $40.77 | 139,304,000 | — | — |
| 2007-11-05 | $41.69 | $41.69 | 99,785,000 | — | — |
| 2007-11-02 | $40.90 | $40.90 | 91,644,000 | — | — |
| 2007-11-01 | $38.60 | $38.60 | 75,972,000 | — | — |
| 2007-10-31 | $38.25 | $38.25 | 61,547,000 | — | — |
| 2007-10-30 | $37.10 | $37.10 | 86,400,000 | — | — |
| 2007-10-29 | $36.55 | $36.55 | 51,738,000 | — | — |
| 2007-10-26 | $35.34 | $35.34 | 116,343,000 | — | — |
| 2007-10-25 | $33.43 | $33.43 | 76,302,000 | — | — |
| 2007-10-24 | $33.60 | $33.60 | 73,629,000 | — | — |
| 2007-10-23 | $34.99 | $34.99 | 76,343,000 | — | — |
| 2007-10-22 | $31.63 | $31.63 | 45,197,000 | — | — |
| 2007-10-19 | $31.61 | $31.61 | 56,010,000 | — | — |
| 2007-10-18 | $32.00 | $32.00 | 66,348,000 | — | — |
| 2007-10-17 | $31.62 | $31.62 | 81,258,000 | — | — |
| 2007-10-16 | $30.75 | $30.75 | 83,203,000 | — | — |
| 2007-10-15 | $31.50 | $31.50 | 95,868,000 | — | — |
| 2007-10-12 | $32.30 | $32.30 | 192,645,000 | — | — |
| 2007-10-11 | $30.88 | $30.88 | 200,549,000 | — | — |
| 2007-10-10 | $34.32 | $34.32 | 47,158,000 | — | — |
| 2007-10-09 | $32.88 | $32.88 | 45,762,000 | — | — |
| 2007-10-08 | $32.94 | $32.94 | 36,321,000 | — | — |
| 2007-10-05 | $32.16 | $32.16 | 56,952,000 | — | — |
| 2007-10-04 | $31.50 | $31.50 | 52,234,000 | — | — |
| 2007-10-03 | $31.42 | $31.42 | 70,116,000 | — | — |
| 2007-10-02 | $32.06 | $32.06 | 143,061,000 | — | — |
| 2007-10-01 | $28.48 | $28.48 | 47,355,000 | — | — |
| 2007-09-28 | $28.97 | $28.96 | 37,928,000 | — | — |
| 2007-09-27 | $29.20 | $29.20 | 43,979,000 | — | — |
| 2007-09-26 | $28.79 | $28.79 | 62,892,000 | — | — |
| 2007-09-25 | $29.99 | $29.99 | 63,898,000 | — | — |
| 2007-09-24 | $30.34 | $30.34 | 100,198,000 | — | — |
| 2007-09-21 | $28.46 | $28.46 | 50,305,000 | — | — |
| 2007-09-20 | $27.61 | $27.61 | 56,955,000 | — | — |
| 2007-09-19 | $27.59 | $27.59 | 118,232,000 | — | — |
| 2007-09-18 | $26.88 | $26.88 | 95,312,000 | — | — |
| 2007-09-17 | $25.29 | $25.29 | 66,817,000 | — | — |
| 2007-09-14 | $23.49 | $23.49 | 18,881,000 | — | — |
| 2007-09-13 | $23.25 | $23.25 | 23,305,000 | — | — |
| 2007-09-12 | $23.01 | $23.01 | 35,671,000 | — | — |
| 2007-09-11 | $22.70 | $22.70 | 56,276,000 | — | — |
| 2007-09-10 | $21.81 | $21.81 | 41,236,000 | — | — |
| 2007-09-07 | $21.36 | $21.36 | 35,360,000 | — | — |
| 2007-09-06 | $22.01 | $22.01 | 32,590,000 | — | — |
| 2007-09-05 | $21.97 | $21.97 | 56,142,000 | — | — |
| 2007-09-04 | $21.70 | $21.70 | 56,919,000 | — | — |
| 2007-08-31 | $20.82 | $20.82 | 23,507,000 | — | — |
| 2007-08-30 | $20.57 | $20.57 | 26,111,000 | — | — |
| 2007-08-29 | $20.65 | $20.65 | 32,665,000 | — | — |
| 2007-08-28 | $19.97 | $19.97 | 42,352,000 | — | — |
| 2007-08-27 | $21.20 | $21.20 | 47,816,000 | — | — |
| 2007-08-24 | $20.32 | $20.32 | 30,957,000 | — | — |
| 2007-08-23 | $20.32 | $20.32 | 43,509,000 | — | — |
| 2007-08-22 | $20.48 | $20.48 | 39,822,000 | — | — |
| 2007-08-21 | $19.75 | $19.75 | 46,192,000 | — | — |
| 2007-08-20 | $18.75 | $18.75 | 33,615,000 | — | — |
| 2007-08-17 | $17.65 | $17.65 | 45,482,000 | — | — |
| 2007-08-16 | $16.89 | $16.89 | 63,593,000 | — | — |
| 2007-08-15 | $17.99 | $17.99 | 26,761,000 | — | — |
| 2007-08-14 | $18.98 | $18.98 | 19,079,000 | — | — |
| 2007-08-13 | $19.29 | $19.29 | 22,103,000 | — | — |
| 2007-08-10 | $18.94 | $18.94 | 42,816,000 | — | — |
| 2007-08-09 | $19.50 | $19.50 | 31,158,000 | — | — |
| 2007-08-08 | $20.37 | $20.37 | 35,086,000 | — | — |
| 2007-08-07 | $19.92 | $19.92 | 32,255,000 | — | — |
| 2007-08-06 | $19.34 | $19.34 | 32,173,000 | — | — |
| 2007-08-03 | $19.85 | $19.85 | 23,919,000 | — | — |
| 2007-08-02 | $20.27 | $20.27 | 25,293,000 | — | — |
| 2007-08-01 | $20.07 | $20.07 | 31,983,000 | — | — |
| 2007-07-31 | $20.20 | $20.20 | 39,734,000 | — | — |
| 2007-07-30 | $20.92 | $20.92 | 28,834,000 | — | — |
| 2007-07-27 | $20.48 | $20.48 | 38,943,000 | — | — |
| 2007-07-26 | $20.91 | $20.91 | 96,736,000 | — | — |
| 2007-07-25 | $18.32 | $18.32 | 66,766,000 | — | — |
| 2007-07-24 | $17.50 | $17.50 | 55,861,000 | — | — |
| 2007-07-23 | $18.01 | $18.01 | 46,524,000 | — | — |
| 2007-07-20 | $18.95 | $18.95 | 43,973,000 | — | — |
| 2007-07-19 | $19.82 | $19.82 | 57,533,000 | — | — |
| 2007-07-18 | $19.99 | $19.99 | 45,084,000 | — | — |
| 2007-07-17 | $21.23 | $21.23 | 35,029,000 | — | — |
| 2007-07-16 | $20.80 | $20.80 | 37,496,000 | — | — |
| 2007-07-13 | $21.28 | $21.28 | 52,336,000 | — | — |
| 2007-07-12 | $20.62 | $20.62 | 34,542,000 | — | — |
| 2007-07-11 | $20.55 | $20.55 | 56,201,000 | — | — |
| 2007-07-10 | $20.39 | $20.39 | 72,275,000 | — | — |
| 2007-07-09 | $19.39 | $19.39 | 39,279,000 | — | — |
| 2007-07-06 | $19.76 | $19.76 | 72,720,000 | — | — |
| 2007-07-05 | $18.50 | $18.50 | 31,241,000 | — | — |
| 2007-07-03 | $18.10 | $18.10 | 62,633,000 | — | — |
| 2007-07-02 | $18.64 | $18.64 | 59,568,000 | — | — |
| 2007-06-29 | $16.80 | $16.80 | 39,436,000 | — | — |
| 2007-06-28 | $16.22 | $16.22 | 24,871,000 | — | — |
| 2007-06-27 | $15.71 | $15.71 | 13,687,000 | — | — |
| 2007-06-26 | $15.52 | $15.52 | 16,902,000 | — | — |
| 2007-06-25 | $15.41 | $15.41 | 22,387,000 | — | — |
| 2007-06-22 | $15.65 | $15.65 | 18,526,000 | — | — |
| 2007-06-21 | $15.40 | $15.40 | 23,753,000 | — | — |
| 2007-06-20 | $15.24 | $15.24 | 34,693,000 | — | — |
| 2007-06-19 | $15.43 | $15.43 | 34,677,000 | — | — |
| 2007-06-18 | $14.91 | $14.90 | 28,037,000 | — | — |
| 2007-06-15 | $14.31 | $14.31 | 17,419,000 | — | — |
| 2007-06-14 | $14.02 | $14.02 | 11,143,000 | — | — |
| 2007-06-13 | $13.82 | $13.82 | 9,989,000 | — | — |
| 2007-06-12 | $13.56 | $13.56 | 9,828,000 | — | — |
| 2007-06-11 | $13.71 | $13.71 | 9,600,000 | — | — |
| 2007-06-08 | $13.70 | $13.70 | 17,447,000 | — | — |
| 2007-06-07 | $13.73 | $13.73 | 19,865,000 | — | — |
| 2007-06-06 | $14.15 | $14.15 | 21,838,000 | — | — |
| 2007-06-05 | $14.46 | $14.46 | 22,112,000 | — | — |
| 2007-06-04 | $14.17 | $14.17 | 17,323,000 | — | — |
| 2007-06-01 | $14.03 | $14.03 | 17,578,000 | — | — |
| 2007-05-31 | $14.05 | $14.05 | 33,222,000 | — | — |
| 2007-05-30 | $13.57 | $13.57 | 24,664,000 | — | — |
| 2007-05-29 | $13.32 | $13.32 | 19,099,000 | — | — |
| 2007-05-25 | $13.07 | $13.07 | 15,105,000 | — | — |
| 2007-05-24 | $12.83 | $12.83 | 31,744,000 | — | — |
| 2007-05-23 | $13.07 | $13.07 | 28,297,000 | — | — |
| 2007-05-22 | $13.51 | $13.51 | 15,631,000 | — | — |
| 2007-05-21 | $13.47 | $13.47 | 25,999,000 | — | — |
| 2007-05-18 | $13.11 | $13.11 | 11,941,000 | — | — |
| 2007-05-17 | $13.09 | $13.09 | 15,292,000 | — | — |
| 2007-05-16 | $12.98 | $12.98 | 16,023,000 | — | — |
| 2007-05-15 | $12.90 | $12.90 | 20,814,000 | — | — |
| 2007-05-14 | $13.20 | $13.20 | 41,178,000 | — | — |
| 2007-05-11 | $12.81 | $12.81 | 12,697,000 | — | — |
| 2007-05-10 | $12.49 | $12.49 | 16,966,000 | — | — |
| 2007-05-09 | $12.71 | $12.71 | 16,458,000 | — | — |
| 2007-05-08 | $12.52 | $12.52 | 16,208,000 | — | — |
| 2007-05-07 | $12.59 | $12.59 | 12,802,000 | — | — |
| 2007-05-04 | $12.70 | $12.70 | 18,882,000 | — | — |
| 2007-05-03 | $12.53 | $12.53 | 23,599,000 | — | — |
| 2007-05-02 | $12.30 | $12.30 | 13,002,000 | — | — |
| 2007-05-01 | $12.14 | $12.14 | 24,944,000 | — | — |
| 2007-04-30 | $12.16 | $12.16 | 33,672,000 | — | — |
| 2007-04-27 | $12.46 | $12.46 | 144,363,000 | — | — |
| 2007-04-26 | $10.94 | $10.94 | 48,748,000 | — | — |
| 2007-04-25 | $10.47 | $10.47 | 18,641,000 | — | — |
| 2007-04-24 | $10.35 | $10.35 | 23,220,000 | — | — |
| 2007-04-23 | $9.96 | $9.96 | 9,030,000 | — | — |
| 2007-04-20 | $9.96 | $9.96 | 15,191,000 | — | — |
| 2007-04-19 | $9.69 | $9.69 | 7,865,000 | — | — |
| 2007-04-18 | $9.91 | $9.91 | 7,751,000 | — | — |
| 2007-04-17 | $9.93 | $9.93 | 9,119,000 | — | — |
| 2007-04-16 | $9.87 | $9.87 | 9,699,000 | — | — |
| 2007-04-13 | $9.74 | $9.74 | 7,142,000 | — | — |
| 2007-04-12 | $9.77 | $9.77 | 10,032,000 | — | — |
| 2007-04-11 | $9.86 | $9.86 | 22,115,000 | — | — |
| 2007-04-10 | $9.79 | $9.79 | 12,809,000 | — | — |
| 2007-04-09 | $9.48 | $9.48 | 5,927,000 | — | — |
| 2007-04-05 | $9.46 | $9.46 | 12,155,000 | — | — |
| 2007-04-04 | $9.46 | $9.46 | 10,280,000 | — | — |
| 2007-04-03 | $9.52 | $9.52 | 13,658,000 | — | — |
| 2007-04-02 | $9.35 | $9.35 | 18,110,000 | — | — |
| 2007-03-30 | $9.66 | $9.66 | 11,236,000 | — | — |
| 2007-03-29 | $9.71 | $9.71 | 12,662,000 | — | — |
| 2007-03-28 | $9.93 | $9.93 | 10,781,000 | — | — |
| 2007-03-27 | $10.13 | $10.13 | 6,520,000 | — | — |
| 2007-03-26 | $10.13 | $10.13 | 9,867,000 | — | — |
| 2007-03-23 | $10.26 | $10.26 | 10,166,000 | — | — |
| 2007-03-22 | $10.26 | $10.26 | 19,427,000 | — | — |
| 2007-03-21 | $10.10 | $10.10 | 27,981,000 | — | — |
| 2007-03-20 | $9.68 | $9.68 | 9,043,000 | — | — |
| 2007-03-19 | $9.66 | $9.66 | 12,269,000 | — | — |
| 2007-03-16 | $9.58 | $9.58 | 12,142,000 | — | — |
| 2007-03-15 | $9.62 | $9.62 | 10,970,000 | — | — |
| 2007-03-14 | $9.74 | $9.74 | 39,621,000 | — | — |
| 2007-03-13 | $9.89 | $9.89 | 23,457,000 | — | — |
| 2007-03-12 | $10.25 | $10.25 | 17,882,000 | — | — |
| 2007-03-09 | $10.24 | $10.24 | 28,316,000 | — | — |
| 2007-03-08 | $10.52 | $10.52 | 17,620,000 | — | — |
| 2007-03-07 | $10.35 | $10.35 | 15,006,000 | — | — |
| 2007-03-06 | $10.43 | $10.43 | 22,364,000 | — | — |
| 2007-03-05 | $9.97 | $9.97 | 22,159,000 | — | — |
| 2007-03-02 | $10.21 | $10.21 | 19,364,000 | — | — |
| 2007-03-01 | $10.62 | $10.62 | 25,394,000 | — | — |
| 2007-02-28 | $10.67 | $10.67 | 27,239,000 | — | — |
| 2007-02-27 | $10.48 | $10.48 | 33,968,000 | — | — |
| 2007-02-26 | $11.17 | $11.17 | 18,498,000 | — | — |
| 2007-02-23 | $11.04 | $11.04 | 17,688,000 | — | — |
| 2007-02-22 | $10.74 | $10.74 | 17,491,000 | — | — |
| 2007-02-21 | $10.70 | $10.70 | 13,307,000 | — | — |
| 2007-02-20 | $10.63 | $10.63 | 22,514,000 | — | — |
| 2007-02-16 | $10.52 | $10.52 | 26,751,000 | — | — |
| 2007-02-15 | $10.62 | $10.62 | 147,033,000 | — | — |
| 2007-02-14 | $11.50 | $11.50 | 46,961,000 | — | — |
| 2007-02-13 | $11.33 | $11.33 | 31,624,000 | — | — |
| 2007-02-12 | $11.68 | $11.68 | 9,944,000 | — | — |
| 2007-02-09 | $11.75 | $11.75 | 12,370,000 | — | — |
| 2007-02-08 | $11.98 | $11.98 | 12,194,000 | — | — |
| 2007-02-07 | $11.84 | $11.84 | 17,698,000 | — | — |
| 2007-02-06 | $11.70 | $11.70 | 17,210,000 | — | — |
| 2007-02-05 | $11.60 | $11.60 | 20,239,000 | — | — |
| 2007-02-02 | $11.96 | $11.96 | 15,317,000 | — | — |
| 2007-02-01 | $11.99 | $11.99 | 25,876,000 | — | — |
| 2007-01-31 | $12.49 | $12.49 | 15,469,000 | — | — |
| 2007-01-30 | $12.41 | $12.41 | 7,820,000 | — | — |
| 2007-01-29 | $12.34 | $12.34 | 8,526,000 | — | — |
| 2007-01-26 | $12.34 | $12.34 | 16,168,000 | — | — |
| 2007-01-25 | $12.37 | $12.37 | 17,433,000 | — | — |
| 2007-01-24 | $12.49 | $12.49 | 18,345,000 | — | — |
| 2007-01-23 | $12.46 | $12.46 | 24,681,000 | — | — |
| 2007-01-22 | $12.24 | $12.24 | 17,170,000 | — | — |
| 2007-01-19 | $12.14 | $12.14 | 18,122,000 | — | — |
| 2007-01-18 | $12.14 | $12.14 | 27,136,000 | — | — |
| 2007-01-17 | $12.55 | $12.55 | 21,641,000 | — | — |
| 2007-01-16 | $12.74 | $12.74 | 49,541,000 | — | — |
| 2007-01-12 | $12.47 | $12.47 | 42,936,000 | — | — |
| 2007-01-11 | $13.12 | $13.12 | 39,548,000 | — | — |
| 2007-01-10 | $12.80 | $12.80 | 37,846,000 | — | — |
| 2007-01-09 | $12.37 | $12.37 | 27,376,000 | — | — |
| 2007-01-08 | $12.20 | $12.20 | 16,354,000 | — | — |
| 2007-01-05 | $12.25 | $12.25 | 25,083,000 | — | — |
| 2007-01-04 | $12.60 | $12.60 | 47,495,000 | — | — |
| 2007-01-03 | $12.24 | $12.24 | 56,458,000 | — | — |