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
- 2005-03-29 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 | $27.04 | $32.87 | 16,400 | — | — |
| 2007-12-28 | $26.96 | $32.77 | 26,600 | — | — |
| 2007-12-27 | $26.77 | $32.54 | 23,000 | — | — |
| 2007-12-26 | $26.99 | $32.81 | 34,200 | — | — |
| 2007-12-24 | $26.55 | $32.28 | 26,600 | — | — |
| 2007-12-21 | $26.30 | $31.97 | 16,600 | — | — |
| 2007-12-20 | $26.15 | $31.79 | 13,300 | — | — |
| 2007-12-19 | $25.90 | $31.49 | 20,300 | — | — |
| 2007-12-18 | $25.98 | $31.58 | 28,200 | — | — |
| 2007-12-17 | $26.71 | $31.35 | 21,200 | — | — |
| 2007-12-14 | $27.05 | $31.75 | 44,200 | — | — |
| 2007-12-13 | $27.08 | $31.79 | 13,700 | — | — |
| 2007-12-12 | $27.16 | $31.88 | 20,100 | — | — |
| 2007-12-11 | $27.33 | $32.08 | 53,100 | — | — |
| 2007-12-10 | $27.38 | $32.14 | 46,200 | — | — |
| 2007-12-07 | $27.11 | $31.82 | 25,600 | — | — |
| 2007-12-06 | $27.02 | $31.72 | 27,800 | — | — |
| 2007-12-05 | $26.81 | $31.47 | 29,300 | — | — |
| 2007-12-04 | $26.53 | $31.14 | 35,500 | — | — |
| 2007-12-03 | $26.53 | $31.14 | 14,500 | — | — |
| 2007-11-30 | $26.42 | $31.01 | 28,300 | — | — |
| 2007-11-29 | $26.23 | $30.79 | 55,400 | — | — |
| 2007-11-28 | $26.23 | $30.79 | 97,300 | — | — |
| 2007-11-27 | $26.25 | $30.81 | 18,200 | — | — |
| 2007-11-26 | $25.93 | $30.44 | 19,900 | — | — |
| 2007-11-23 | $26.15 | $30.70 | 13,200 | — | — |
| 2007-11-21 | $25.76 | $30.24 | 4,900 | — | — |
| 2007-11-20 | $25.85 | $30.34 | 12,400 | — | — |
| 2007-11-19 | $25.76 | $30.24 | 9,300 | — | — |
| 2007-11-16 | $26.11 | $30.65 | 13,000 | — | — |
| 2007-11-15 | $26.10 | $30.64 | 15,400 | — | — |
| 2007-11-14 | $26.17 | $30.72 | 15,400 | — | — |
| 2007-11-13 | $26.47 | $31.07 | 15,700 | — | — |
| 2007-11-12 | $26.12 | $30.66 | 20,100 | — | — |
| 2007-11-09 | $26.19 | $30.74 | 20,500 | — | — |
| 2007-11-08 | $26.28 | $30.85 | 13,300 | — | — |
| 2007-11-07 | $26.25 | $30.81 | 11,200 | — | — |
| 2007-11-06 | $26.87 | $31.54 | 14,200 | — | — |
| 2007-11-05 | $26.68 | $31.32 | 11,100 | — | — |
| 2007-11-02 | $26.74 | $31.39 | 13,200 | — | — |
| 2007-11-01 | $26.60 | $31.22 | 13,800 | — | — |
| 2007-10-31 | $27.05 | $31.75 | 13,400 | — | — |
| 2007-10-30 | $26.80 | $31.46 | 30,200 | — | — |
| 2007-10-29 | $27.06 | $31.76 | 21,000 | — | — |
| 2007-10-26 | $26.89 | $31.56 | 13,300 | — | — |
| 2007-10-25 | $26.66 | $31.29 | 10,100 | — | — |
| 2007-10-24 | $26.73 | $31.38 | 9,100 | — | — |
| 2007-10-23 | $26.76 | $31.41 | 16,000 | — | — |
| 2007-10-22 | $26.64 | $31.27 | 13,000 | — | — |
| 2007-10-19 | $26.68 | $31.32 | 16,500 | — | — |
| 2007-10-18 | $26.74 | $31.39 | 20,700 | — | — |
| 2007-10-17 | $26.68 | $31.32 | 21,700 | — | — |
| 2007-10-16 | $26.58 | $31.20 | 14,700 | — | — |
| 2007-10-15 | $26.91 | $31.59 | 13,200 | — | — |
| 2007-10-12 | $27.17 | $31.89 | 10,200 | — | — |
| 2007-10-11 | $27.18 | $31.90 | 31,100 | — | — |
| 2007-10-10 | $27.42 | $32.19 | 11,200 | — | — |
| 2007-10-09 | $27.40 | $32.16 | 14,600 | — | — |
| 2007-10-08 | $27.15 | $31.87 | 10,300 | — | — |
| 2007-10-05 | $27.34 | $32.09 | 28,900 | — | — |
| 2007-10-04 | $27.08 | $31.79 | 13,600 | — | — |
| 2007-10-03 | $26.91 | $31.59 | 16,800 | — | — |
| 2007-10-02 | $26.90 | $31.58 | 7,200 | — | — |
| 2007-10-01 | $26.80 | $31.46 | 16,300 | — | — |
| 2007-09-28 | $26.45 | $31.05 | 11,400 | — | — |
| 2007-09-27 | $26.66 | $31.29 | 12,900 | — | — |
| 2007-09-26 | $26.59 | $31.21 | 13,400 | — | — |
| 2007-09-25 | $26.35 | $30.93 | 19,300 | — | — |
| 2007-09-24 | $26.22 | $30.78 | 26,700 | — | — |
| 2007-09-21 | $26.09 | $30.63 | 13,300 | — | — |
| 2007-09-20 | $25.94 | $30.45 | 15,700 | — | — |
| 2007-09-19 | $26.16 | $30.71 | 19,600 | — | — |
| 2007-09-18 | $26.19 | $30.74 | 13,800 | — | — |
| 2007-09-17 | $25.95 | $30.46 | 12,500 | — | — |
| 2007-09-14 | $26.20 | $30.75 | 19,000 | — | — |
| 2007-09-13 | $26.15 | $30.70 | 9,900 | — | — |
| 2007-09-12 | $26.14 | $30.68 | 16,400 | — | — |
| 2007-09-11 | $26.28 | $30.40 | 22,600 | — | — |
| 2007-09-10 | $26.20 | $30.30 | 12,500 | — | — |
| 2007-09-07 | $26.07 | $30.15 | 7,100 | — | — |
| 2007-09-06 | $26.35 | $30.48 | 10,900 | — | — |
| 2007-09-05 | $26.05 | $30.13 | 10,800 | — | — |
| 2007-09-04 | $26.11 | $30.20 | 11,900 | — | — |
| 2007-08-31 | $25.94 | $30.00 | 14,100 | — | — |
| 2007-08-30 | $25.78 | $29.82 | 8,800 | — | — |
| 2007-08-29 | $25.76 | $29.80 | 12,700 | — | — |
| 2007-08-28 | $25.60 | $29.61 | 17,200 | — | — |
| 2007-08-27 | $25.81 | $29.85 | 11,500 | — | — |
| 2007-08-24 | $26.08 | $30.17 | 16,100 | — | — |
| 2007-08-23 | $25.91 | $29.97 | 22,200 | — | — |
| 2007-08-22 | $25.75 | $29.78 | 15,600 | — | — |
| 2007-08-21 | $25.45 | $29.44 | 11,700 | — | — |
| 2007-08-20 | $25.30 | $29.26 | 22,100 | — | — |
| 2007-08-17 | $24.75 | $28.63 | 17,000 | — | — |
| 2007-08-16 | $24.29 | $28.10 | 77,300 | — | — |
| 2007-08-15 | $24.90 | $28.80 | 24,400 | — | — |
| 2007-08-14 | $25.40 | $29.38 | 17,600 | — | — |
| 2007-08-13 | $25.58 | $29.59 | 16,800 | — | — |
| 2007-08-10 | $25.42 | $29.40 | 33,500 | — | — |
| 2007-08-09 | $25.64 | $29.66 | 43,700 | — | — |
| 2007-08-08 | $26.35 | $30.48 | 15,600 | — | — |
| 2007-08-07 | $26.29 | $30.41 | 12,600 | — | — |
| 2007-08-06 | $26.19 | $30.29 | 25,300 | — | — |
| 2007-08-03 | $26.11 | $30.20 | 9,000 | — | — |
| 2007-08-02 | $26.22 | $30.33 | 10,300 | — | — |
| 2007-08-01 | $26.00 | $30.07 | 15,600 | — | — |
| 2007-07-31 | $25.82 | $29.87 | 18,900 | — | — |
| 2007-07-30 | $26.15 | $30.25 | 18,000 | — | — |
| 2007-07-27 | $25.98 | $30.05 | 7,900 | — | — |
| 2007-07-26 | $26.12 | $30.21 | 19,400 | — | — |
| 2007-07-25 | $26.50 | $30.65 | 12,600 | — | — |
| 2007-07-24 | $26.75 | $30.94 | 21,100 | — | — |
| 2007-07-23 | $26.87 | $31.08 | 17,000 | — | — |
| 2007-07-20 | $26.90 | $31.11 | 19,600 | — | — |
| 2007-07-19 | $27.19 | $31.45 | 14,300 | — | — |
| 2007-07-18 | $27.08 | $31.32 | 19,200 | — | — |
| 2007-07-17 | $27.20 | $31.46 | 17,900 | — | — |
| 2007-07-16 | $27.31 | $31.59 | 13,700 | — | — |
| 2007-07-13 | $27.19 | $31.45 | 12,300 | — | — |
| 2007-07-12 | $27.06 | $31.30 | 27,000 | — | — |
| 2007-07-11 | $26.87 | $31.08 | 11,100 | — | — |
| 2007-07-10 | $26.52 | $30.67 | 12,800 | — | — |
| 2007-07-09 | $26.76 | $30.95 | 12,100 | — | — |
| 2007-07-06 | $26.71 | $30.89 | 15,200 | — | — |
| 2007-07-05 | $26.78 | $30.98 | 13,000 | — | — |
| 2007-07-03 | $27.00 | $31.23 | 8,800 | — | — |
| 2007-07-02 | $26.91 | $31.13 | 11,200 | — | — |
| 2007-06-29 | $26.58 | $30.74 | 8,300 | — | — |
| 2007-06-28 | $26.82 | $31.02 | 17,100 | — | — |
| 2007-06-27 | $26.74 | $30.93 | 10,100 | — | — |
| 2007-06-26 | $26.52 | $30.67 | 20,300 | — | — |
| 2007-06-25 | $26.34 | $30.47 | 26,700 | — | — |
| 2007-06-22 | $26.48 | $30.63 | 15,300 | — | — |
| 2007-06-21 | $26.63 | $30.80 | 37,400 | — | — |
| 2007-06-20 | $26.61 | $30.78 | 16,700 | — | — |
| 2007-06-19 | $27.11 | $31.36 | 17,300 | — | — |
| 2007-06-18 | $27.19 | $31.45 | 12,800 | — | — |
| 2007-06-15 | $27.27 | $31.54 | 8,500 | — | — |
| 2007-06-14 | $26.94 | $31.16 | 11,500 | — | — |
| 2007-06-13 | $27.01 | $31.24 | 10,000 | — | — |
| 2007-06-12 | $27.44 | $31.29 | 9,600 | — | — |
| 2007-06-11 | $27.60 | $31.48 | 10,900 | — | — |
| 2007-06-08 | $27.51 | $31.37 | 12,200 | — | — |
| 2007-06-07 | $27.52 | $31.39 | 15,200 | — | — |
| 2007-06-06 | $27.95 | $31.88 | 15,800 | — | — |
| 2007-06-05 | $28.00 | $31.93 | 16,900 | — | — |
| 2007-06-04 | $27.94 | $31.87 | 8,200 | — | — |
| 2007-06-01 | $27.86 | $31.77 | 7,500 | — | — |
| 2007-05-31 | $27.76 | $31.66 | 16,600 | — | — |
| 2007-05-30 | $27.67 | $31.56 | 14,200 | — | — |
| 2007-05-29 | $27.74 | $31.64 | 11,000 | — | — |
| 2007-05-25 | $27.65 | $31.53 | 20,900 | — | — |
| 2007-05-24 | $27.60 | $31.48 | 11,500 | — | — |
| 2007-05-23 | $27.67 | $31.56 | 22,600 | — | — |
| 2007-05-22 | $27.70 | $31.59 | 19,600 | — | — |
| 2007-05-21 | $27.62 | $31.50 | 18,400 | — | — |
| 2007-05-18 | $27.80 | $31.71 | 15,900 | — | — |
| 2007-05-17 | $27.93 | $31.85 | 13,900 | — | — |
| 2007-05-16 | $27.76 | $31.66 | 16,500 | — | — |
| 2007-05-15 | $27.83 | $31.74 | 14,300 | — | — |
| 2007-05-14 | $27.59 | $31.47 | 18,500 | — | — |
| 2007-05-11 | $27.63 | $31.51 | 8,500 | — | — |
| 2007-05-10 | $27.33 | $31.17 | 30,400 | — | — |
| 2007-05-09 | $28.14 | $32.09 | 11,000 | — | — |
| 2007-05-08 | $28.19 | $32.15 | 23,000 | — | — |
| 2007-05-07 | $28.12 | $32.07 | 14,700 | — | — |
| 2007-05-04 | $27.88 | $31.80 | 17,900 | — | — |
| 2007-05-03 | $27.80 | $31.71 | 12,000 | — | — |
| 2007-05-02 | $27.79 | $31.69 | 20,200 | — | — |
| 2007-05-01 | $27.64 | $31.52 | 15,800 | — | — |
| 2007-04-30 | $27.84 | $31.75 | 12,800 | — | — |
| 2007-04-27 | $27.99 | $31.92 | 10,700 | — | — |
| 2007-04-26 | $28.10 | $32.05 | 9,200 | — | — |
| 2007-04-25 | $28.18 | $32.14 | 18,600 | — | — |
| 2007-04-24 | $27.80 | $31.71 | 13,000 | — | — |
| 2007-04-23 | $27.90 | $31.82 | 20,300 | — | — |
| 2007-04-20 | $27.62 | $31.50 | 32,000 | — | — |
| 2007-04-19 | $27.65 | $31.53 | 28,700 | — | — |
| 2007-04-18 | $27.76 | $31.66 | 42,400 | — | — |
| 2007-04-17 | $28.30 | $32.28 | 30,400 | — | — |
| 2007-04-16 | $28.23 | $32.20 | 12,400 | — | — |
| 2007-04-13 | $27.98 | $31.91 | 10,400 | — | — |
| 2007-04-12 | $27.40 | $31.25 | 17,800 | — | — |
| 2007-04-11 | $27.16 | $30.98 | 22,600 | — | — |
| 2007-04-10 | $27.22 | $31.04 | 13,000 | — | — |
| 2007-04-09 | $27.35 | $31.19 | 11,600 | — | — |
| 2007-04-05 | $27.58 | $31.45 | 10,800 | — | — |
| 2007-04-04 | $27.63 | $31.51 | 8,300 | — | — |
| 2007-04-03 | $27.46 | $31.32 | 25,300 | — | — |
| 2007-04-02 | $27.18 | $31.00 | 12,200 | — | — |
| 2007-03-30 | $27.10 | $30.91 | 14,700 | — | — |
| 2007-03-29 | $26.81 | $30.58 | 17,900 | — | — |
| 2007-03-28 | $26.70 | $30.45 | 17,800 | — | — |
| 2007-03-27 | $26.65 | $30.39 | 22,200 | — | — |
| 2007-03-26 | $26.61 | $30.35 | 13,400 | — | — |
| 2007-03-23 | $26.59 | $30.33 | 25,400 | — | — |
| 2007-03-22 | $26.44 | $30.15 | 6,300 | — | — |
| 2007-03-21 | $26.26 | $29.95 | 26,200 | — | — |
| 2007-03-20 | $26.34 | $30.04 | 20,100 | — | — |
| 2007-03-19 | $26.00 | $29.65 | 8,200 | — | — |
| 2007-03-16 | $25.77 | $29.39 | 8,500 | — | — |
| 2007-03-15 | $25.68 | $29.29 | 13,500 | — | — |
| 2007-03-14 | $25.68 | $29.29 | 17,900 | — | — |
| 2007-03-13 | $25.77 | $29.39 | 9,000 | — | — |
| 2007-03-12 | $26.50 | $29.78 | 16,500 | — | — |
| 2007-03-09 | $26.41 | $29.68 | 7,300 | — | — |
| 2007-03-08 | $26.29 | $29.55 | 20,300 | — | — |
| 2007-03-07 | $26.00 | $29.22 | 18,500 | — | — |
| 2007-03-06 | $26.11 | $29.35 | 31,200 | — | — |
| 2007-03-05 | $25.40 | $28.55 | 14,300 | — | — |
| 2007-03-02 | $25.88 | $29.09 | 12,500 | — | — |
| 2007-03-01 | $25.97 | $29.19 | 48,400 | — | — |
| 2007-02-28 | $26.60 | $29.90 | 17,700 | — | — |
| 2007-02-27 | $26.53 | $29.82 | 17,300 | — | — |
| 2007-02-26 | $27.09 | $30.45 | 10,400 | — | — |
| 2007-02-23 | $26.87 | $30.20 | 17,200 | — | — |
| 2007-02-22 | $26.87 | $30.20 | 24,600 | — | — |
| 2007-02-21 | $27.11 | $30.47 | 24,000 | — | — |
| 2007-02-20 | $27.40 | $30.80 | 19,800 | — | — |
| 2007-02-16 | $27.51 | $30.92 | 17,000 | — | — |
| 2007-02-15 | $27.55 | $30.97 | 23,000 | — | — |
| 2007-02-14 | $27.47 | $30.88 | 23,200 | — | — |
| 2007-02-13 | $27.41 | $30.81 | 20,400 | — | — |
| 2007-02-12 | $27.81 | $31.26 | 6,900 | — | — |
| 2007-02-09 | $27.99 | $31.46 | 14,700 | — | — |
| 2007-02-08 | $28.11 | $31.59 | 9,800 | — | — |
| 2007-02-07 | $28.25 | $31.75 | 23,000 | — | — |
| 2007-02-06 | $28.19 | $31.68 | 14,300 | — | — |
| 2007-02-05 | $27.93 | $31.39 | 18,300 | — | — |
| 2007-02-02 | $27.78 | $31.22 | 14,500 | — | — |
| 2007-02-01 | $27.52 | $30.93 | 13,800 | — | — |
| 2007-01-31 | $27.46 | $30.86 | 12,700 | — | — |
| 2007-01-30 | $27.26 | $30.64 | 21,400 | — | — |
| 2007-01-29 | $27.25 | $30.63 | 23,200 | — | — |
| 2007-01-26 | $26.85 | $30.18 | 33,400 | — | — |
| 2007-01-25 | $26.97 | $30.31 | 12,900 | — | — |
| 2007-01-24 | $27.21 | $30.58 | 27,100 | — | — |
| 2007-01-23 | $27.18 | $30.55 | 33,200 | — | — |
| 2007-01-22 | $27.21 | $30.58 | 15,700 | — | — |
| 2007-01-19 | $27.59 | $31.01 | 18,600 | — | — |
| 2007-01-18 | $27.48 | $30.89 | 13,000 | — | — |
| 2007-01-17 | $27.15 | $30.52 | 16,100 | — | — |
| 2007-01-16 | $26.85 | $30.18 | 14,900 | — | — |
| 2007-01-12 | $26.76 | $30.08 | 14,500 | — | — |
| 2007-01-11 | $26.79 | $30.11 | 10,500 | — | — |
| 2007-01-10 | $26.46 | $29.74 | 25,200 | — | — |
| 2007-01-09 | $26.70 | $30.01 | 12,200 | — | — |
| 2007-01-08 | $26.62 | $29.92 | 8,400 | — | — |
| 2007-01-05 | $26.48 | $29.76 | 5,300 | — | — |
| 2007-01-04 | $26.88 | $30.21 | 16,800 | — | — |
| 2007-01-03 | $27.10 | $30.46 | 23,100 | — | — |