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
- 2006-03-27 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 | $24.74 | $25.44 | 56,500 | — | — |
| 2007-12-28 | $24.02 | $24.70 | 38,100 | — | — |
| 2007-12-27 | $23.61 | $24.27 | 54,700 | — | — |
| 2007-12-26 | $24.01 | $24.69 | 48,900 | — | — |
| 2007-12-24 | $23.90 | $24.57 | 25,000 | — | — |
| 2007-12-21 | $23.94 | $24.61 | 55,200 | — | — |
| 2007-12-20 | $23.55 | $24.21 | 166,300 | — | — |
| 2007-12-19 | $23.30 | $23.96 | 170,800 | — | — |
| 2007-12-18 | $23.11 | $23.76 | 271,000 | — | — |
| 2007-12-17 | $23.00 | $23.65 | 476,700 | — | — |
| 2007-12-14 | $24.30 | $24.98 | 255,200 | — | — |
| 2007-12-13 | $24.73 | $25.43 | 122,400 | — | — |
| 2007-12-12 | $25.00 | $25.70 | 67,100 | — | — |
| 2007-12-11 | $25.21 | $25.92 | 95,900 | — | — |
| 2007-12-10 | $26.05 | $26.78 | 96,100 | — | — |
| 2007-12-07 | $25.60 | $26.32 | 185,600 | — | — |
| 2007-12-06 | $24.89 | $25.59 | 174,400 | — | — |
| 2007-12-05 | $24.62 | $25.31 | 56,000 | — | — |
| 2007-12-04 | $24.60 | $25.29 | 105,500 | — | — |
| 2007-12-03 | $24.95 | $25.65 | 136,600 | — | — |
| 2007-11-30 | $25.09 | $25.80 | 312,300 | — | — |
| 2007-11-29 | $25.07 | $25.78 | 189,000 | — | — |
| 2007-11-28 | $25.79 | $26.52 | 92,400 | — | — |
| 2007-11-27 | $25.49 | $26.21 | 132,000 | — | — |
| 2007-11-26 | $24.52 | $25.21 | 70,800 | — | — |
| 2007-11-23 | $26.01 | $26.74 | 21,900 | — | — |
| 2007-11-21 | $25.99 | $26.72 | 99,100 | — | — |
| 2007-11-20 | $26.37 | $27.11 | 99,600 | — | — |
| 2007-11-19 | $26.84 | $27.60 | 102,400 | — | — |
| 2007-11-16 | $27.37 | $28.14 | 42,400 | — | — |
| 2007-11-15 | $28.41 | $29.21 | 44,500 | — | — |
| 2007-11-14 | $28.92 | $29.73 | 68,000 | — | — |
| 2007-11-13 | $28.98 | $29.80 | 95,000 | — | — |
| 2007-11-12 | $28.12 | $28.91 | 65,300 | — | — |
| 2007-11-09 | $28.73 | $29.54 | 234,700 | — | — |
| 2007-11-08 | $27.90 | $28.68 | 161,300 | — | — |
| 2007-11-07 | $28.21 | $29.00 | 105,000 | — | — |
| 2007-11-06 | $28.49 | $29.29 | 151,900 | — | — |
| 2007-11-05 | $27.10 | $27.86 | 73,600 | — | — |
| 2007-11-02 | $27.31 | $28.08 | 229,000 | — | — |
| 2007-11-01 | $26.81 | $27.56 | 186,300 | — | — |
| 2007-10-31 | $27.65 | $28.43 | 643,100 | — | — |
| 2007-10-30 | $27.81 | $28.59 | 367,100 | — | — |
| 2007-10-29 | $28.51 | $29.31 | 113,500 | — | — |
| 2007-10-26 | $28.58 | $29.38 | 192,500 | — | — |
| 2007-10-25 | $28.22 | $29.01 | 378,100 | — | — |
| 2007-10-24 | $27.68 | $28.46 | 252,100 | — | — |
| 2007-10-23 | $28.13 | $28.92 | 365,600 | — | — |
| 2007-10-22 | $28.80 | $29.61 | 111,100 | — | — |
| 2007-10-19 | $29.79 | $30.63 | 73,200 | — | — |
| 2007-10-18 | $31.16 | $32.04 | 297,500 | — | — |
| 2007-10-17 | $31.50 | $32.39 | 282,100 | — | — |
| 2007-10-16 | $31.05 | $31.92 | 115,700 | — | — |
| 2007-10-15 | $31.43 | $32.31 | 55,900 | — | — |
| 2007-10-12 | $30.91 | $31.78 | 160,100 | — | — |
| 2007-10-11 | $30.35 | $31.20 | 97,100 | — | — |
| 2007-10-10 | $31.23 | $32.11 | 55,200 | — | — |
| 2007-10-09 | $31.61 | $32.50 | 109,200 | — | — |
| 2007-10-08 | $31.15 | $32.03 | 54,700 | — | — |
| 2007-10-05 | $31.13 | $32.01 | 192,500 | — | — |
| 2007-10-04 | $30.62 | $31.48 | 117,800 | — | — |
| 2007-10-03 | $30.85 | $31.72 | 83,900 | — | — |
| 2007-10-02 | $30.85 | $31.72 | 582,700 | — | — |
| 2007-10-01 | $30.19 | $31.04 | 130,700 | — | — |
| 2007-09-28 | $29.41 | $30.24 | 357,700 | — | — |
| 2007-09-27 | $29.09 | $29.91 | 68,000 | — | — |
| 2007-09-26 | $28.53 | $29.33 | 79,800 | — | — |
| 2007-09-25 | $28.58 | $29.38 | 115,400 | — | — |
| 2007-09-24 | $28.75 | $29.56 | 82,400 | — | — |
| 2007-09-21 | $28.80 | $29.61 | 207,200 | — | — |
| 2007-09-20 | $28.49 | $29.29 | 99,400 | — | — |
| 2007-09-19 | $29.24 | $30.06 | 123,400 | — | — |
| 2007-09-18 | $28.93 | $29.74 | 279,700 | — | — |
| 2007-09-17 | $28.36 | $29.16 | 246,200 | — | — |
| 2007-09-14 | $28.20 | $28.99 | 400,900 | — | — |
| 2007-09-13 | $27.46 | $28.23 | 453,100 | — | — |
| 2007-09-12 | $26.57 | $27.32 | 75,900 | — | — |
| 2007-09-11 | $26.40 | $27.14 | 120,500 | — | — |
| 2007-09-10 | $26.68 | $27.43 | 55,200 | — | — |
| 2007-09-07 | $26.67 | $27.42 | 62,500 | — | — |
| 2007-09-06 | $26.83 | $27.58 | 87,900 | — | — |
| 2007-09-05 | $26.92 | $27.68 | 74,300 | — | — |
| 2007-09-04 | $26.62 | $27.37 | 83,600 | — | — |
| 2007-08-31 | $27.29 | $28.06 | 91,500 | — | — |
| 2007-08-30 | $26.20 | $26.94 | 153,700 | — | — |
| 2007-08-29 | $26.70 | $27.45 | 297,800 | — | — |
| 2007-08-28 | $26.55 | $27.30 | 326,600 | — | — |
| 2007-08-27 | $28.43 | $29.23 | 88,900 | — | — |
| 2007-08-24 | $28.40 | $29.20 | 246,700 | — | — |
| 2007-08-23 | $27.59 | $28.37 | 153,800 | — | — |
| 2007-08-22 | $27.20 | $27.97 | 208,900 | — | — |
| 2007-08-21 | $26.74 | $27.49 | 207,900 | — | — |
| 2007-08-20 | $26.85 | $27.61 | 279,800 | — | — |
| 2007-08-17 | $25.60 | $26.32 | 593,600 | — | — |
| 2007-08-16 | $23.76 | $24.43 | 613,900 | — | — |
| 2007-08-15 | $25.00 | $25.70 | 155,300 | — | — |
| 2007-08-14 | $27.19 | $27.95 | 222,700 | — | — |
| 2007-08-13 | $27.55 | $28.32 | 119,500 | — | — |
| 2007-08-10 | $28.40 | $29.20 | 602,700 | — | — |
| 2007-08-09 | $28.86 | $29.67 | 351,200 | — | — |
| 2007-08-08 | $28.90 | $29.71 | 330,300 | — | — |
| 2007-08-07 | $27.90 | $28.68 | 461,900 | — | — |
| 2007-08-06 | $28.33 | $29.13 | 193,800 | — | — |
| 2007-08-03 | $28.60 | $29.40 | 488,200 | — | — |
| 2007-08-02 | $29.02 | $29.84 | 239,000 | — | — |
| 2007-08-01 | $28.49 | $29.29 | 296,600 | — | — |
| 2007-07-31 | $28.35 | $29.15 | 522,400 | — | — |
| 2007-07-30 | $28.30 | $29.10 | 759,800 | — | — |
| 2007-07-27 | $27.87 | $28.65 | 394,600 | — | — |
| 2007-07-26 | $28.65 | $29.46 | 231,500 | — | — |
| 2007-07-25 | $30.86 | $31.73 | 260,100 | — | — |
| 2007-07-24 | $31.42 | $32.30 | 120,600 | — | — |
| 2007-07-23 | $32.13 | $33.03 | 324,400 | — | — |
| 2007-07-20 | $31.84 | $32.74 | 85,500 | — | — |
| 2007-07-19 | $32.00 | $32.90 | 433,100 | — | — |
| 2007-07-18 | $32.00 | $32.90 | 170,800 | — | — |
| 2007-07-17 | $32.53 | $33.45 | 68,000 | — | — |
| 2007-07-16 | $32.49 | $33.40 | 159,300 | — | — |
| 2007-07-13 | $33.45 | $34.39 | 64,300 | — | — |
| 2007-07-12 | $34.00 | $34.96 | 57,400 | — | — |
| 2007-07-11 | $34.32 | $35.29 | 244,500 | — | — |
| 2007-07-10 | $33.86 | $34.81 | 381,000 | — | — |
| 2007-07-09 | $33.65 | $34.60 | 54,700 | — | — |
| 2007-07-06 | $32.89 | $33.82 | 154,600 | — | — |
| 2007-07-05 | $33.61 | $34.56 | 224,300 | — | — |
| 2007-07-03 | $33.95 | $34.91 | 156,900 | — | — |
| 2007-07-02 | $33.70 | $34.65 | 174,000 | — | — |
| 2007-06-29 | $32.87 | $33.79 | 127,600 | — | — |
| 2007-06-28 | $33.35 | $34.29 | 63,000 | — | — |
| 2007-06-27 | $33.53 | $34.47 | 97,800 | — | — |
| 2007-06-26 | $32.77 | $33.69 | 89,500 | — | — |
| 2007-06-25 | $33.16 | $34.09 | 87,100 | — | — |
| 2007-06-22 | $33.25 | $34.19 | 83,400 | — | — |
| 2007-06-21 | $33.81 | $34.76 | 113,100 | — | — |
| 2007-06-20 | $34.44 | $35.41 | 28,400 | — | — |
| 2007-06-19 | $35.00 | $35.98 | 98,200 | — | — |
| 2007-06-18 | $34.81 | $35.79 | 95,000 | — | — |
| 2007-06-15 | $35.01 | $35.99 | 254,100 | — | — |
| 2007-06-14 | $34.23 | $35.19 | 352,000 | — | — |
| 2007-06-13 | $33.28 | $34.22 | 174,600 | — | — |
| 2007-06-12 | $32.55 | $33.47 | 302,000 | — | — |
| 2007-06-11 | $33.00 | $33.93 | 773,000 | — | — |
| 2007-06-08 | $33.09 | $34.02 | 261,400 | — | — |
| 2007-06-07 | $32.95 | $33.88 | 160,300 | — | — |
| 2007-06-06 | $34.00 | $34.96 | 174,400 | — | — |
| 2007-06-05 | $34.71 | $35.69 | 238,400 | — | — |
| 2007-06-04 | $34.82 | $35.80 | 250,500 | — | — |
| 2007-06-01 | $35.89 | $36.90 | 100,800 | — | — |
| 2007-05-31 | $35.72 | $36.72 | 237,200 | — | — |
| 2007-05-30 | $35.75 | $36.76 | 86,100 | — | — |
| 2007-05-29 | $35.60 | $36.60 | 96,200 | — | — |
| 2007-05-25 | $34.99 | $35.97 | 117,700 | — | — |
| 2007-05-24 | $35.67 | $36.67 | 185,200 | — | — |
| 2007-05-23 | $36.70 | $37.73 | 361,900 | — | — |
| 2007-05-22 | $37.10 | $38.14 | 87,100 | — | — |
| 2007-05-21 | $37.90 | $38.97 | 537,700 | — | — |
| 2007-05-18 | $36.88 | $37.42 | 48,700 | — | — |
| 2007-05-17 | $36.31 | $36.84 | 22,000 | — | — |
| 2007-05-16 | $36.21 | $36.74 | 119,200 | — | — |
| 2007-05-15 | $35.30 | $35.81 | 125,200 | — | — |
| 2007-05-14 | $35.35 | $35.86 | 231,900 | — | — |
| 2007-05-11 | $36.08 | $36.61 | 477,200 | — | — |
| 2007-05-10 | $35.10 | $35.61 | 181,000 | — | — |
| 2007-05-09 | $36.55 | $37.08 | 203,600 | — | — |
| 2007-05-08 | $36.51 | $37.04 | 90,800 | — | — |
| 2007-05-07 | $36.85 | $37.39 | 115,800 | — | — |
| 2007-05-04 | $37.05 | $37.59 | 240,600 | — | — |
| 2007-05-03 | $37.45 | $38.00 | 198,400 | — | — |
| 2007-05-02 | $36.61 | $37.14 | 51,500 | — | — |
| 2007-05-01 | $36.61 | $37.14 | 55,500 | — | — |
| 2007-04-30 | $36.20 | $36.73 | 72,400 | — | — |
| 2007-04-27 | $36.90 | $37.44 | 51,200 | — | — |
| 2007-04-26 | $36.80 | $37.34 | 205,900 | — | — |
| 2007-04-25 | $37.20 | $37.74 | 134,400 | — | — |
| 2007-04-24 | $37.00 | $37.54 | 220,100 | — | — |
| 2007-04-23 | $37.15 | $37.69 | 163,400 | — | — |
| 2007-04-20 | $37.52 | $38.07 | 260,100 | — | — |
| 2007-04-19 | $36.83 | $37.37 | 462,200 | — | — |
| 2007-04-18 | $37.10 | $37.64 | 431,000 | — | — |
| 2007-04-17 | $36.77 | $37.31 | 200,100 | — | — |
| 2007-04-16 | $37.38 | $37.92 | 244,200 | — | — |
| 2007-04-13 | $36.98 | $37.52 | 144,300 | — | — |
| 2007-04-12 | $36.09 | $36.62 | 49,500 | — | — |
| 2007-04-11 | $36.18 | $36.71 | 156,900 | — | — |
| 2007-04-10 | $35.98 | $36.50 | 307,700 | — | — |
| 2007-04-09 | $35.50 | $36.02 | 81,300 | — | — |
| 2007-04-05 | $35.05 | $35.56 | 398,300 | — | — |
| 2007-04-04 | $34.90 | $35.41 | 448,300 | — | — |
| 2007-04-03 | $34.66 | $35.16 | 1,026,400 | — | — |
| 2007-04-02 | $34.47 | $34.97 | 536,400 | — | — |
| 2007-03-30 | $33.94 | $34.43 | 257,200 | — | — |
| 2007-03-29 | $34.23 | $34.73 | 433,000 | — | — |
| 2007-03-28 | $33.83 | $34.32 | 173,400 | — | — |
| 2007-03-27 | $33.98 | $34.47 | 462,300 | — | — |
| 2007-03-26 | $35.51 | $36.03 | 227,000 | — | — |
| 2007-03-23 | $35.84 | $36.36 | 476,300 | — | — |
| 2007-03-22 | $36.75 | $37.28 | 110,600 | — | — |
| 2007-03-21 | $36.87 | $37.41 | 205,900 | — | — |
| 2007-03-20 | $36.32 | $36.85 | 100,700 | — | — |
| 2007-03-19 | $35.15 | $35.66 | 88,200 | — | — |
| 2007-03-16 | $34.00 | $34.49 | 99,400 | — | — |
| 2007-03-15 | $34.67 | $35.17 | 185,200 | — | — |
| 2007-03-14 | $34.10 | $34.60 | 290,400 | — | — |
| 2007-03-13 | $34.18 | $34.68 | 257,600 | — | — |
| 2007-03-12 | $35.48 | $36.00 | 277,800 | — | — |
| 2007-03-09 | $34.03 | $34.53 | 243,000 | — | — |
| 2007-03-08 | $33.35 | $33.84 | 271,900 | — | — |
| 2007-03-07 | $32.10 | $32.57 | 89,800 | — | — |
| 2007-03-06 | $32.50 | $32.97 | 275,400 | — | — |
| 2007-03-05 | $31.00 | $31.45 | 215,600 | — | — |
| 2007-03-02 | $31.60 | $32.06 | 216,000 | — | — |
| 2007-03-01 | $33.02 | $33.50 | 520,100 | — | — |
| 2007-02-28 | $33.56 | $34.05 | 649,900 | — | — |
| 2007-02-27 | $33.68 | $34.17 | 334,100 | — | — |
| 2007-02-26 | $37.30 | $37.84 | 287,000 | — | — |
| 2007-02-23 | $37.59 | $38.14 | 111,500 | — | — |
| 2007-02-22 | $38.12 | $38.67 | 322,900 | — | — |
| 2007-02-21 | $38.32 | $38.88 | 194,800 | — | — |
| 2007-02-20 | $38.72 | $39.28 | 113,700 | — | — |
| 2007-02-16 | $38.51 | $39.07 | 144,400 | — | — |
| 2007-02-15 | $38.36 | $38.92 | 69,800 | — | — |
| 2007-02-14 | $38.45 | $39.01 | 89,500 | — | — |
| 2007-02-13 | $38.81 | $39.37 | 253,500 | — | — |
| 2007-02-12 | $36.90 | $37.44 | 208,300 | — | — |
| 2007-02-09 | $35.50 | $36.02 | 153,600 | — | — |
| 2007-02-08 | $35.47 | $35.99 | 188,800 | — | — |
| 2007-02-07 | $36.36 | $36.89 | 273,500 | — | — |
| 2007-02-06 | $36.08 | $36.61 | 428,400 | — | — |
| 2007-02-05 | $34.51 | $35.01 | 136,500 | — | — |
| 2007-02-02 | $34.14 | $34.64 | 147,300 | — | — |
| 2007-02-01 | $33.90 | $34.39 | 216,400 | — | — |
| 2007-01-31 | $33.00 | $33.48 | 114,100 | — | — |
| 2007-01-30 | $33.04 | $33.52 | 105,200 | — | — |
| 2007-01-29 | $32.95 | $33.43 | 116,300 | — | — |
| 2007-01-26 | $33.19 | $33.67 | 300,500 | — | — |
| 2007-01-25 | $33.09 | $33.57 | 433,000 | — | — |
| 2007-01-24 | $33.10 | $33.58 | 240,600 | — | — |
| 2007-01-23 | $31.59 | $32.05 | 387,300 | — | — |
| 2007-01-22 | $31.91 | $32.37 | 47,300 | — | — |
| 2007-01-19 | $31.74 | $32.20 | 67,400 | — | — |
| 2007-01-18 | $31.78 | $32.24 | 99,500 | — | — |
| 2007-01-17 | $31.83 | $32.29 | 628,700 | — | — |
| 2007-01-16 | $31.75 | $32.21 | 297,600 | — | — |
| 2007-01-12 | $31.02 | $31.47 | 332,300 | — | — |
| 2007-01-11 | $29.85 | $30.28 | 191,900 | — | — |
| 2007-01-10 | $29.45 | $29.88 | 406,600 | — | — |
| 2007-01-09 | $29.56 | $29.99 | 298,500 | — | — |
| 2007-01-08 | $31.72 | $32.18 | 144,100 | — | — |
| 2007-01-05 | $31.70 | $32.16 | 205,500 | — | — |
| 2007-01-04 | $31.83 | $32.29 | 326,800 | — | — |
| 2007-01-03 | $32.07 | $32.54 | 421,500 | — | — |