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
- 2004-07-26 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 | $28.04 | $29.24 | 306,800 | — | — |
| 2007-12-28 | $28.50 | $29.72 | 150,700 | — | — |
| 2007-12-27 | $28.42 | $29.64 | 321,800 | — | — |
| 2007-12-26 | $29.74 | $31.02 | 270,300 | — | — |
| 2007-12-24 | $29.54 | $30.81 | 106,900 | — | — |
| 2007-12-21 | $29.59 | $30.86 | 883,700 | — | — |
| 2007-12-20 | $29.55 | $30.82 | 170,000 | — | — |
| 2007-12-19 | $28.64 | $29.87 | 387,300 | — | — |
| 2007-12-18 | $28.77 | $30.00 | 372,600 | — | — |
| 2007-12-17 | $27.96 | $29.16 | 249,300 | — | — |
| 2007-12-14 | $27.30 | $28.47 | 251,800 | — | — |
| 2007-12-13 | $27.81 | $29.00 | 142,100 | — | — |
| 2007-12-12 | $27.99 | $29.19 | 223,400 | — | — |
| 2007-12-11 | $27.71 | $28.90 | 275,700 | — | — |
| 2007-12-10 | $28.58 | $29.81 | 258,300 | — | — |
| 2007-12-07 | $28.48 | $29.70 | 160,200 | — | — |
| 2007-12-06 | $28.20 | $29.41 | 257,400 | — | — |
| 2007-12-05 | $27.74 | $28.93 | 164,100 | — | — |
| 2007-12-04 | $27.60 | $28.78 | 322,000 | — | — |
| 2007-12-03 | $28.52 | $29.74 | 355,000 | — | — |
| 2007-11-30 | $28.46 | $29.68 | 525,200 | — | — |
| 2007-11-29 | $27.81 | $29.00 | 154,600 | — | — |
| 2007-11-28 | $27.98 | $29.18 | 277,200 | — | — |
| 2007-11-27 | $26.90 | $28.05 | 318,800 | — | — |
| 2007-11-26 | $26.61 | $27.75 | 164,200 | — | — |
| 2007-11-23 | $27.18 | $28.26 | 64,400 | — | — |
| 2007-11-21 | $26.58 | $27.63 | 281,300 | — | — |
| 2007-11-20 | $27.26 | $28.34 | 399,400 | — | — |
| 2007-11-19 | $26.87 | $27.94 | 171,600 | — | — |
| 2007-11-16 | $27.95 | $29.06 | 266,000 | — | — |
| 2007-11-15 | $27.90 | $29.01 | 344,600 | — | — |
| 2007-11-14 | $28.00 | $29.11 | 261,300 | — | — |
| 2007-11-13 | $28.00 | $29.11 | 537,800 | — | — |
| 2007-11-12 | $27.82 | $28.92 | 262,900 | — | — |
| 2007-11-09 | $26.68 | $27.74 | 273,500 | — | — |
| 2007-11-08 | $27.26 | $28.34 | 323,300 | — | — |
| 2007-11-07 | $26.25 | $27.29 | 229,300 | — | — |
| 2007-11-06 | $26.97 | $28.04 | 249,600 | — | — |
| 2007-11-05 | $26.11 | $27.15 | 452,300 | — | — |
| 2007-11-02 | $26.16 | $27.20 | 710,200 | — | — |
| 2007-11-01 | $27.60 | $28.69 | 430,700 | — | — |
| 2007-10-31 | $26.95 | $28.02 | 214,900 | — | — |
| 2007-10-30 | $27.38 | $28.47 | 214,500 | — | — |
| 2007-10-29 | $27.25 | $28.33 | 194,200 | — | — |
| 2007-10-26 | $26.87 | $27.94 | 125,600 | — | — |
| 2007-10-25 | $25.99 | $27.02 | 116,500 | — | — |
| 2007-10-24 | $26.00 | $27.03 | 157,800 | — | — |
| 2007-10-23 | $26.32 | $27.36 | 180,400 | — | — |
| 2007-10-22 | $26.05 | $27.08 | 171,800 | — | — |
| 2007-10-19 | $25.11 | $26.11 | 207,400 | — | — |
| 2007-10-18 | $25.97 | $27.00 | 139,000 | — | — |
| 2007-10-17 | $25.81 | $26.83 | 161,600 | — | — |
| 2007-10-16 | $25.69 | $26.71 | 177,600 | — | — |
| 2007-10-15 | $25.73 | $26.75 | 229,700 | — | — |
| 2007-10-12 | $25.99 | $27.02 | 93,400 | — | — |
| 2007-10-11 | $25.87 | $26.90 | 225,000 | — | — |
| 2007-10-10 | $26.89 | $27.96 | 151,000 | — | — |
| 2007-10-09 | $26.87 | $27.94 | 203,800 | — | — |
| 2007-10-08 | $26.48 | $27.53 | 232,000 | — | — |
| 2007-10-05 | $26.45 | $27.50 | 229,100 | — | — |
| 2007-10-04 | $25.83 | $26.85 | 260,000 | — | — |
| 2007-10-03 | $25.59 | $26.60 | 233,800 | — | — |
| 2007-10-02 | $26.75 | $27.81 | 155,400 | — | — |
| 2007-10-01 | $26.76 | $27.82 | 335,700 | — | — |
| 2007-09-28 | $25.24 | $26.24 | 294,600 | — | — |
| 2007-09-27 | $26.15 | $27.19 | 155,900 | — | — |
| 2007-09-26 | $25.91 | $26.94 | 261,200 | — | — |
| 2007-09-25 | $25.36 | $26.37 | 347,200 | — | — |
| 2007-09-24 | $25.44 | $26.45 | 378,400 | — | — |
| 2007-09-21 | $25.79 | $26.81 | 523,700 | — | — |
| 2007-09-20 | $26.18 | $27.22 | 340,200 | — | — |
| 2007-09-19 | $26.39 | $27.44 | 733,100 | — | — |
| 2007-09-18 | $25.82 | $26.84 | 332,500 | — | — |
| 2007-09-17 | $25.54 | $26.55 | 458,000 | — | — |
| 2007-09-14 | $25.98 | $27.01 | 305,000 | — | — |
| 2007-09-13 | $26.34 | $27.38 | 635,800 | — | — |
| 2007-09-12 | $25.99 | $27.02 | 227,500 | — | — |
| 2007-09-11 | $25.54 | $26.55 | 387,700 | — | — |
| 2007-09-10 | $25.14 | $26.14 | 275,800 | — | — |
| 2007-09-07 | $25.70 | $26.72 | 298,900 | — | — |
| 2007-09-06 | $25.99 | $27.02 | 214,200 | — | — |
| 2007-09-05 | $25.75 | $26.77 | 211,800 | — | — |
| 2007-09-04 | $25.46 | $26.47 | 235,500 | — | — |
| 2007-08-31 | $25.27 | $26.27 | 211,500 | — | — |
| 2007-08-30 | $25.07 | $26.06 | 161,600 | — | — |
| 2007-08-29 | $25.18 | $26.18 | 188,700 | — | — |
| 2007-08-28 | $24.75 | $25.73 | 228,600 | — | — |
| 2007-08-27 | $24.99 | $25.98 | 203,200 | — | — |
| 2007-08-24 | $25.17 | $26.17 | 231,600 | — | — |
| 2007-08-23 | $24.94 | $25.84 | 288,600 | — | — |
| 2007-08-22 | $25.75 | $26.68 | 319,000 | — | — |
| 2007-08-21 | $25.25 | $26.16 | 400,400 | — | — |
| 2007-08-20 | $27.17 | $28.15 | 344,400 | — | — |
| 2007-08-17 | $26.84 | $27.81 | 747,800 | — | — |
| 2007-08-16 | $25.93 | $26.87 | 712,400 | — | — |
| 2007-08-15 | $24.95 | $25.85 | 324,800 | — | — |
| 2007-08-14 | $24.64 | $25.53 | 451,500 | — | — |
| 2007-08-13 | $24.54 | $25.43 | 416,500 | — | — |
| 2007-08-10 | $24.72 | $25.61 | 644,100 | — | — |
| 2007-08-09 | $24.43 | $25.31 | 813,800 | — | — |
| 2007-08-08 | $23.94 | $24.80 | 1,232,800 | — | — |
| 2007-08-07 | $24.16 | $25.03 | 1,442,900 | — | — |
| 2007-08-06 | $21.81 | $22.60 | 577,500 | — | — |
| 2007-08-03 | $20.95 | $21.71 | 357,800 | — | — |
| 2007-08-02 | $21.73 | $22.51 | 238,400 | — | — |
| 2007-08-01 | $21.18 | $21.95 | 294,500 | — | — |
| 2007-07-31 | $20.94 | $21.70 | 295,500 | — | — |
| 2007-07-30 | $21.18 | $21.95 | 398,400 | — | — |
| 2007-07-27 | $21.72 | $22.50 | 294,600 | — | — |
| 2007-07-26 | $22.22 | $23.02 | 461,700 | — | — |
| 2007-07-25 | $22.66 | $23.48 | 508,500 | — | — |
| 2007-07-24 | $22.55 | $23.36 | 540,000 | — | — |
| 2007-07-23 | $23.06 | $23.89 | 346,000 | — | — |
| 2007-07-20 | $23.26 | $24.10 | 513,000 | — | — |
| 2007-07-19 | $23.51 | $24.36 | 436,300 | — | — |
| 2007-07-18 | $23.04 | $23.87 | 375,300 | — | — |
| 2007-07-17 | $22.64 | $23.46 | 565,000 | — | — |
| 2007-07-16 | $22.70 | $23.52 | 247,900 | — | — |
| 2007-07-13 | $22.87 | $23.70 | 382,400 | — | — |
| 2007-07-12 | $23.28 | $24.12 | 675,800 | — | — |
| 2007-07-11 | $22.14 | $22.94 | 199,100 | — | — |
| 2007-07-10 | $22.10 | $22.90 | 298,900 | — | — |
| 2007-07-09 | $22.29 | $23.10 | 312,700 | — | — |
| 2007-07-06 | $22.23 | $23.03 | 266,200 | — | — |
| 2007-07-05 | $22.49 | $23.30 | 264,600 | — | — |
| 2007-07-03 | $22.40 | $23.21 | 164,100 | — | — |
| 2007-07-02 | $22.50 | $23.31 | 386,800 | — | — |
| 2007-06-29 | $22.08 | $22.88 | 639,000 | — | — |
| 2007-06-28 | $22.42 | $23.23 | 262,300 | — | — |
| 2007-06-27 | $22.43 | $23.24 | 365,100 | — | — |
| 2007-06-26 | $22.20 | $23.00 | 711,800 | — | — |
| 2007-06-25 | $22.54 | $23.35 | 531,200 | — | — |
| 2007-06-22 | $22.51 | $23.32 | 623,800 | — | — |
| 2007-06-21 | $22.51 | $23.32 | 357,200 | — | — |
| 2007-06-20 | $22.53 | $23.34 | 532,000 | — | — |
| 2007-06-19 | $22.53 | $23.34 | 219,200 | — | — |
| 2007-06-18 | $22.33 | $23.14 | 397,000 | — | — |
| 2007-06-15 | $22.31 | $23.12 | 542,400 | — | — |
| 2007-06-14 | $22.04 | $22.84 | 310,700 | — | — |
| 2007-06-13 | $21.93 | $22.72 | 333,000 | — | — |
| 2007-06-12 | $21.75 | $22.54 | 377,300 | — | — |
| 2007-06-11 | $22.06 | $22.86 | 314,800 | — | — |
| 2007-06-08 | $22.27 | $23.07 | 194,500 | — | — |
| 2007-06-07 | $22.05 | $22.85 | 393,500 | — | — |
| 2007-06-06 | $22.64 | $23.46 | 229,300 | — | — |
| 2007-06-05 | $23.34 | $24.18 | 403,100 | — | — |
| 2007-06-04 | $23.51 | $24.36 | 394,400 | — | — |
| 2007-06-01 | $24.09 | $24.96 | 441,600 | — | — |
| 2007-05-31 | $23.69 | $24.55 | 376,900 | — | — |
| 2007-05-30 | $23.20 | $24.04 | 786,700 | — | — |
| 2007-05-29 | $23.14 | $23.98 | 372,500 | — | — |
| 2007-05-25 | $22.50 | $23.31 | 186,200 | — | — |
| 2007-05-24 | $22.78 | $23.60 | 416,100 | — | — |
| 2007-05-23 | $23.29 | $24.13 | 344,300 | — | — |
| 2007-05-22 | $24.03 | $24.81 | 582,500 | — | — |
| 2007-05-21 | $24.13 | $24.91 | 606,200 | — | — |
| 2007-05-18 | $23.55 | $24.31 | 517,700 | — | — |
| 2007-05-17 | $23.56 | $24.32 | 643,600 | — | — |
| 2007-05-16 | $24.22 | $25.01 | 325,300 | — | — |
| 2007-05-15 | $24.04 | $24.82 | 318,800 | — | — |
| 2007-05-14 | $24.57 | $25.37 | 220,100 | — | — |
| 2007-05-11 | $24.91 | $25.72 | 222,800 | — | — |
| 2007-05-10 | $24.57 | $25.37 | 495,600 | — | — |
| 2007-05-09 | $24.98 | $25.79 | 418,000 | — | — |
| 2007-05-08 | $24.24 | $25.03 | 520,500 | — | — |
| 2007-05-07 | $24.68 | $25.48 | 917,200 | — | — |
| 2007-05-04 | $25.29 | $26.11 | 1,984,400 | — | — |
| 2007-05-03 | $21.62 | $22.32 | 502,600 | — | — |
| 2007-05-02 | $21.57 | $22.27 | 513,000 | — | — |
| 2007-05-01 | $21.50 | $22.20 | 416,200 | — | — |
| 2007-04-30 | $22.08 | $22.80 | 379,500 | — | — |
| 2007-04-27 | $22.42 | $23.15 | 223,900 | — | — |
| 2007-04-26 | $22.67 | $23.41 | 396,800 | — | — |
| 2007-04-25 | $22.70 | $23.44 | 568,400 | — | — |
| 2007-04-24 | $22.60 | $23.33 | 354,700 | — | — |
| 2007-04-23 | $22.89 | $23.63 | 267,300 | — | — |
| 2007-04-20 | $22.92 | $23.66 | 292,000 | — | — |
| 2007-04-19 | $22.92 | $23.66 | 233,300 | — | — |
| 2007-04-18 | $23.21 | $23.96 | 149,700 | — | — |
| 2007-04-17 | $23.46 | $24.22 | 447,100 | — | — |
| 2007-04-16 | $23.35 | $24.11 | 546,900 | — | — |
| 2007-04-13 | $22.69 | $23.43 | 615,900 | — | — |
| 2007-04-12 | $22.91 | $23.65 | 490,400 | — | — |
| 2007-04-11 | $22.92 | $23.66 | 566,200 | — | — |
| 2007-04-10 | $23.16 | $23.91 | 182,100 | — | — |
| 2007-04-09 | $23.17 | $23.92 | 206,900 | — | — |
| 2007-04-05 | $23.21 | $23.96 | 286,900 | — | — |
| 2007-04-04 | $22.93 | $23.67 | 860,000 | — | — |
| 2007-04-03 | $23.59 | $24.36 | 505,700 | — | — |
| 2007-04-02 | $23.39 | $24.15 | 944,900 | — | — |
| 2007-03-30 | $24.42 | $25.21 | 342,800 | — | — |
| 2007-03-29 | $24.61 | $25.41 | 569,900 | — | — |
| 2007-03-28 | $24.21 | $25.00 | 6,583,800 | — | — |
| 2007-03-27 | $22.32 | $23.04 | 250,300 | — | — |
| 2007-03-26 | $22.97 | $23.72 | 155,400 | — | — |
| 2007-03-23 | $22.98 | $23.73 | 188,700 | — | — |
| 2007-03-22 | $23.12 | $23.87 | 267,800 | — | — |
| 2007-03-21 | $23.52 | $24.28 | 270,400 | — | — |
| 2007-03-20 | $22.54 | $23.27 | 254,100 | — | — |
| 2007-03-19 | $22.15 | $22.87 | 189,000 | — | — |
| 2007-03-16 | $22.20 | $22.92 | 451,800 | — | — |
| 2007-03-15 | $22.79 | $23.53 | 221,200 | — | — |
| 2007-03-14 | $22.66 | $23.40 | 165,900 | — | — |
| 2007-03-13 | $22.47 | $23.20 | 330,800 | — | — |
| 2007-03-12 | $22.67 | $23.41 | 250,500 | — | — |
| 2007-03-09 | $22.72 | $23.46 | 193,700 | — | — |
| 2007-03-08 | $22.66 | $23.40 | 145,700 | — | — |
| 2007-03-07 | $22.66 | $23.40 | 242,600 | — | — |
| 2007-03-06 | $22.69 | $23.43 | 230,100 | — | — |
| 2007-03-05 | $22.20 | $22.92 | 382,900 | — | — |
| 2007-03-02 | $22.50 | $23.23 | 393,100 | — | — |
| 2007-03-01 | $23.06 | $23.81 | 255,800 | — | — |
| 2007-02-28 | $22.88 | $23.62 | 575,000 | — | — |
| 2007-02-27 | $22.89 | $23.63 | 598,500 | — | — |
| 2007-02-26 | $23.31 | $24.07 | 177,500 | — | — |
| 2007-02-23 | $23.17 | $23.83 | 189,200 | — | — |
| 2007-02-22 | $23.43 | $24.10 | 171,100 | — | — |
| 2007-02-21 | $23.69 | $24.37 | 290,000 | — | — |
| 2007-02-20 | $24.09 | $24.78 | 250,000 | — | — |
| 2007-02-16 | $23.40 | $24.07 | 206,700 | — | — |
| 2007-02-15 | $23.66 | $24.34 | 125,400 | — | — |
| 2007-02-14 | $24.05 | $24.74 | 247,000 | — | — |
| 2007-02-13 | $23.72 | $24.40 | 261,200 | — | — |
| 2007-02-12 | $23.54 | $24.21 | 318,100 | — | — |
| 2007-02-09 | $23.19 | $23.85 | 346,100 | — | — |
| 2007-02-08 | $23.85 | $24.53 | 383,300 | — | — |
| 2007-02-07 | $23.15 | $23.81 | 529,400 | — | — |
| 2007-02-06 | $22.54 | $23.19 | 412,400 | — | — |
| 2007-02-05 | $23.23 | $23.90 | 448,100 | — | — |
| 2007-02-02 | $23.43 | $24.10 | 415,100 | — | — |
| 2007-02-01 | $23.64 | $24.32 | 169,700 | — | — |
| 2007-01-31 | $23.97 | $24.66 | 546,300 | — | — |
| 2007-01-30 | $23.45 | $24.12 | 153,400 | — | — |
| 2007-01-29 | $23.22 | $23.89 | 307,000 | — | — |
| 2007-01-26 | $22.99 | $23.65 | 411,100 | — | — |
| 2007-01-25 | $23.00 | $23.66 | 451,300 | — | — |
| 2007-01-24 | $23.99 | $24.68 | 287,000 | — | — |
| 2007-01-23 | $23.58 | $24.26 | 417,600 | — | — |
| 2007-01-22 | $23.32 | $23.99 | 465,900 | — | — |
| 2007-01-19 | $23.24 | $23.91 | 556,700 | — | — |
| 2007-01-18 | $23.36 | $24.03 | 1,812,300 | — | — |
| 2007-01-17 | $22.45 | $23.09 | 3,326,000 | — | — |
| 2007-01-16 | $24.90 | $25.61 | 265,200 | — | — |
| 2007-01-12 | $25.00 | $25.72 | 216,700 | — | — |
| 2007-01-11 | $25.00 | $25.72 | 425,600 | — | — |
| 2007-01-10 | $24.90 | $25.61 | 207,200 | — | — |
| 2007-01-09 | $25.11 | $25.83 | 529,900 | — | — |
| 2007-01-08 | $25.84 | $26.58 | 180,600 | — | — |
| 2007-01-05 | $25.77 | $26.51 | 251,200 | — | — |
| 2007-01-04 | $26.35 | $27.11 | 287,500 | — | — |
| 2007-01-03 | $26.38 | $27.14 | 365,800 | — | — |