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
- 2005-05-26 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 | $29.48 | $37.73 | 38,900 | — | — |
| 2007-12-28 | $29.05 | $37.18 | 38,700 | — | — |
| 2007-12-27 | $28.24 | $36.14 | 21,100 | — | — |
| 2007-12-26 | $28.18 | $36.06 | 34,600 | — | — |
| 2007-12-24 | $27.00 | $34.55 | 17,300 | — | — |
| 2007-12-21 | $26.70 | $34.17 | 28,300 | — | — |
| 2007-12-20 | $26.82 | $34.32 | 39,800 | — | — |
| 2007-12-19 | $27.27 | $34.90 | 36,000 | — | — |
| 2007-12-18 | $27.97 | $35.79 | 31,700 | — | — |
| 2007-12-17 | $28.20 | $35.06 | 37,600 | — | — |
| 2007-12-14 | $28.72 | $35.71 | 30,300 | — | — |
| 2007-12-13 | $28.76 | $35.76 | 31,500 | — | — |
| 2007-12-12 | $28.76 | $35.76 | 36,200 | — | — |
| 2007-12-11 | $28.28 | $35.16 | 39,700 | — | — |
| 2007-12-10 | $28.70 | $35.68 | 31,200 | — | — |
| 2007-12-07 | $28.55 | $35.50 | 28,800 | — | — |
| 2007-12-06 | $28.40 | $35.31 | 33,300 | — | — |
| 2007-12-05 | $27.81 | $34.58 | 36,000 | — | — |
| 2007-12-04 | $27.36 | $34.02 | 33,300 | — | — |
| 2007-12-03 | $27.40 | $34.07 | 35,000 | — | — |
| 2007-11-30 | $27.38 | $34.04 | 31,400 | — | — |
| 2007-11-29 | $27.18 | $33.79 | 34,400 | — | — |
| 2007-11-28 | $26.92 | $33.47 | 36,000 | — | — |
| 2007-11-27 | $26.20 | $32.57 | 44,000 | — | — |
| 2007-11-26 | $26.07 | $32.41 | 30,300 | — | — |
| 2007-11-23 | $26.30 | $32.70 | 10,000 | — | — |
| 2007-11-21 | $26.04 | $32.38 | 24,900 | — | — |
| 2007-11-20 | $26.25 | $32.64 | 43,200 | — | — |
| 2007-11-19 | $26.25 | $32.64 | 57,800 | — | — |
| 2007-11-16 | $26.70 | $33.20 | 20,200 | — | — |
| 2007-11-15 | $26.72 | $33.22 | 34,300 | — | — |
| 2007-11-14 | $27.07 | $33.66 | 44,300 | — | — |
| 2007-11-13 | $26.81 | $33.33 | 38,800 | — | — |
| 2007-11-12 | $26.77 | $32.58 | 29,300 | — | — |
| 2007-11-09 | $27.45 | $33.40 | 28,600 | — | — |
| 2007-11-08 | $27.87 | $33.91 | 39,200 | — | — |
| 2007-11-07 | $27.85 | $33.89 | 37,600 | — | — |
| 2007-11-06 | $28.29 | $34.43 | 23,900 | — | — |
| 2007-11-05 | $28.06 | $34.15 | 30,400 | — | — |
| 2007-11-02 | $28.20 | $34.32 | 21,000 | — | — |
| 2007-11-01 | $28.27 | $34.40 | 30,200 | — | — |
| 2007-10-31 | $28.76 | $35.00 | 42,600 | — | — |
| 2007-10-30 | $28.45 | $34.62 | 19,100 | — | — |
| 2007-10-29 | $28.69 | $34.91 | 26,900 | — | — |
| 2007-10-26 | $28.17 | $34.28 | 19,400 | — | — |
| 2007-10-25 | $28.01 | $34.08 | 23,500 | — | — |
| 2007-10-24 | $27.76 | $33.78 | 16,600 | — | — |
| 2007-10-23 | $27.99 | $34.06 | 33,200 | — | — |
| 2007-10-22 | $27.83 | $33.87 | 25,300 | — | — |
| 2007-10-19 | $28.05 | $34.13 | 30,800 | — | — |
| 2007-10-18 | $28.47 | $34.64 | 25,100 | — | — |
| 2007-10-17 | $28.58 | $34.78 | 23,800 | — | — |
| 2007-10-16 | $28.45 | $34.62 | 24,200 | — | — |
| 2007-10-15 | $28.71 | $34.94 | 26,300 | — | — |
| 2007-10-12 | $28.74 | $34.97 | 21,900 | — | — |
| 2007-10-11 | $28.55 | $34.74 | 25,800 | — | — |
| 2007-10-10 | $28.56 | $34.75 | 16,200 | — | — |
| 2007-10-09 | $28.75 | $34.99 | 17,700 | — | — |
| 2007-10-08 | $28.60 | $34.80 | 16,000 | — | — |
| 2007-10-05 | $28.75 | $34.99 | 22,100 | — | — |
| 2007-10-04 | $28.54 | $34.73 | 21,200 | — | — |
| 2007-10-03 | $28.31 | $34.45 | 19,800 | — | — |
| 2007-10-02 | $28.44 | $34.61 | 43,400 | — | — |
| 2007-10-01 | $28.36 | $34.51 | 30,100 | — | — |
| 2007-09-28 | $28.15 | $34.26 | 36,800 | — | — |
| 2007-09-27 | $27.95 | $34.01 | 24,600 | — | — |
| 2007-09-26 | $27.74 | $33.76 | 35,700 | — | — |
| 2007-09-25 | $27.79 | $33.82 | 23,200 | — | — |
| 2007-09-24 | $27.58 | $33.56 | 36,900 | — | — |
| 2007-09-21 | $27.71 | $33.72 | 31,300 | — | — |
| 2007-09-20 | $27.28 | $33.20 | 17,500 | — | — |
| 2007-09-19 | $27.45 | $33.40 | 44,300 | — | — |
| 2007-09-18 | $27.37 | $33.31 | 41,000 | — | — |
| 2007-09-17 | $26.61 | $32.38 | 33,200 | — | — |
| 2007-09-14 | $26.78 | $32.59 | 43,400 | — | — |
| 2007-09-13 | $26.70 | $32.49 | 25,600 | — | — |
| 2007-09-12 | $26.42 | $32.15 | 29,300 | — | — |
| 2007-09-11 | $26.52 | $32.27 | 19,800 | — | — |
| 2007-09-10 | $26.29 | $31.99 | 40,300 | — | — |
| 2007-09-07 | $26.27 | $31.97 | 81,400 | — | — |
| 2007-09-06 | $26.82 | $32.64 | 40,000 | — | — |
| 2007-09-05 | $26.57 | $32.33 | 38,100 | — | — |
| 2007-09-04 | $26.85 | $32.67 | 43,400 | — | — |
| 2007-08-31 | $26.40 | $32.13 | 39,300 | — | — |
| 2007-08-30 | $25.94 | $31.57 | 51,800 | — | — |
| 2007-08-29 | $26.05 | $31.70 | 56,400 | — | — |
| 2007-08-28 | $25.85 | $31.46 | 83,300 | — | — |
| 2007-08-27 | $26.52 | $32.27 | 38,200 | — | — |
| 2007-08-24 | $26.50 | $32.25 | 44,000 | — | — |
| 2007-08-23 | $26.09 | $31.75 | 67,900 | — | — |
| 2007-08-22 | $25.65 | $31.21 | 72,300 | — | — |
| 2007-08-21 | $24.97 | $30.39 | 48,600 | — | — |
| 2007-08-20 | $24.72 | $30.08 | 84,100 | — | — |
| 2007-08-17 | $24.34 | $29.62 | 132,300 | — | — |
| 2007-08-16 | $22.54 | $27.43 | 420,300 | — | — |
| 2007-08-15 | $23.05 | $28.05 | 123,600 | — | — |
| 2007-08-14 | $24.25 | $29.51 | 79,300 | — | — |
| 2007-08-13 | $25.17 | $30.63 | 52,400 | — | — |
| 2007-08-10 | $25.95 | $30.89 | 68,100 | — | — |
| 2007-08-09 | $26.60 | $31.66 | 37,600 | — | — |
| 2007-08-08 | $26.82 | $31.92 | 39,000 | — | — |
| 2007-08-07 | $26.67 | $31.74 | 42,500 | — | — |
| 2007-08-06 | $26.20 | $31.18 | 42,700 | — | — |
| 2007-08-03 | $26.23 | $31.22 | 28,900 | — | — |
| 2007-08-02 | $26.58 | $31.64 | 29,000 | — | — |
| 2007-08-01 | $26.31 | $31.31 | 41,600 | — | — |
| 2007-07-31 | $26.35 | $31.36 | 50,100 | — | — |
| 2007-07-30 | $26.16 | $31.14 | 31,700 | — | — |
| 2007-07-27 | $25.87 | $30.79 | 80,800 | — | — |
| 2007-07-26 | $26.00 | $30.95 | 104,900 | — | — |
| 2007-07-25 | $26.80 | $31.90 | 59,100 | — | — |
| 2007-07-24 | $27.15 | $32.31 | 64,500 | — | — |
| 2007-07-23 | $27.95 | $33.27 | 64,500 | — | — |
| 2007-07-20 | $27.84 | $33.13 | 30,700 | — | — |
| 2007-07-19 | $28.05 | $33.38 | 39,100 | — | — |
| 2007-07-18 | $28.00 | $33.33 | 30,500 | — | — |
| 2007-07-17 | $28.12 | $33.47 | 73,000 | — | — |
| 2007-07-16 | $28.51 | $33.93 | 72,200 | — | — |
| 2007-07-13 | $28.74 | $34.21 | 28,900 | — | — |
| 2007-07-12 | $28.66 | $34.11 | 61,600 | — | — |
| 2007-07-11 | $28.12 | $33.47 | 41,400 | — | — |
| 2007-07-10 | $28.22 | $33.59 | 29,400 | — | — |
| 2007-07-09 | $28.46 | $33.87 | 36,800 | — | — |
| 2007-07-06 | $28.70 | $34.16 | 16,800 | — | — |
| 2007-07-05 | $28.62 | $34.06 | 17,000 | — | — |
| 2007-07-03 | $28.84 | $34.33 | 17,200 | — | — |
| 2007-07-02 | $28.57 | $34.00 | 17,500 | — | — |
| 2007-06-29 | $28.38 | $33.78 | 21,000 | — | — |
| 2007-06-28 | $28.14 | $33.49 | 27,400 | — | — |
| 2007-06-27 | $28.02 | $33.35 | 54,100 | — | — |
| 2007-06-26 | $28.06 | $33.40 | 24,000 | — | — |
| 2007-06-25 | $28.24 | $33.61 | 29,800 | — | — |
| 2007-06-22 | $28.42 | $33.83 | 42,900 | — | — |
| 2007-06-21 | $28.79 | $34.27 | 31,000 | — | — |
| 2007-06-20 | $28.68 | $34.13 | 51,600 | — | — |
| 2007-06-19 | $28.98 | $34.49 | 29,500 | — | — |
| 2007-06-18 | $29.00 | $34.52 | 21,600 | — | — |
| 2007-06-15 | $29.13 | $34.67 | 23,500 | — | — |
| 2007-06-14 | $29.00 | $34.52 | 28,300 | — | — |
| 2007-06-13 | $28.87 | $34.36 | 30,600 | — | — |
| 2007-06-12 | $28.66 | $34.11 | 30,000 | — | — |
| 2007-06-11 | $28.71 | $34.17 | 26,400 | — | — |
| 2007-06-08 | $28.45 | $33.86 | 29,000 | — | — |
| 2007-06-07 | $28.17 | $33.53 | 37,800 | — | — |
| 2007-06-06 | $28.62 | $34.06 | 45,000 | — | — |
| 2007-06-05 | $28.90 | $34.40 | 27,900 | — | — |
| 2007-06-04 | $28.69 | $34.15 | 33,700 | — | — |
| 2007-06-01 | $28.61 | $34.05 | 54,600 | — | — |
| 2007-05-31 | $28.50 | $33.92 | 44,300 | — | — |
| 2007-05-30 | $28.33 | $33.72 | 34,500 | — | — |
| 2007-05-29 | $28.10 | $33.44 | 38,900 | — | — |
| 2007-05-25 | $27.98 | $33.30 | 42,900 | — | — |
| 2007-05-24 | $27.58 | $32.83 | 59,700 | — | — |
| 2007-05-23 | $27.93 | $33.24 | 71,700 | — | — |
| 2007-05-22 | $27.91 | $33.22 | 47,500 | — | — |
| 2007-05-21 | $28.07 | $33.41 | 50,800 | — | — |
| 2007-05-18 | $28.27 | $33.65 | 36,000 | — | — |
| 2007-05-17 | $28.29 | $33.67 | 56,600 | — | — |
| 2007-05-16 | $28.40 | $33.80 | 51,400 | — | — |
| 2007-05-15 | $28.52 | $33.94 | 69,800 | — | — |
| 2007-05-14 | $28.50 | $33.92 | 60,900 | — | — |
| 2007-05-11 | $28.50 | $33.92 | 69,100 | — | — |
| 2007-05-10 | $29.39 | $34.30 | 55,800 | — | — |
| 2007-05-09 | $29.53 | $34.47 | 34,100 | — | — |
| 2007-05-08 | $29.60 | $34.55 | 29,000 | — | — |
| 2007-05-07 | $29.61 | $34.56 | 29,900 | — | — |
| 2007-05-04 | $29.56 | $34.50 | 30,700 | — | — |
| 2007-05-03 | $29.30 | $34.20 | 39,600 | — | — |
| 2007-05-02 | $29.30 | $34.20 | 38,700 | — | — |
| 2007-05-01 | $29.18 | $34.06 | 37,300 | — | — |
| 2007-04-30 | $29.10 | $33.96 | 45,300 | — | — |
| 2007-04-27 | $29.33 | $34.23 | 26,600 | — | — |
| 2007-04-26 | $29.17 | $34.05 | 26,300 | — | — |
| 2007-04-25 | $29.19 | $34.07 | 50,300 | — | — |
| 2007-04-24 | $29.05 | $33.91 | 29,600 | — | — |
| 2007-04-23 | $28.94 | $33.78 | 23,400 | — | — |
| 2007-04-20 | $28.78 | $33.59 | 30,300 | — | — |
| 2007-04-19 | $28.72 | $33.52 | 32,300 | — | — |
| 2007-04-18 | $28.85 | $33.67 | 25,200 | — | — |
| 2007-04-17 | $28.74 | $33.54 | 32,700 | — | — |
| 2007-04-16 | $28.82 | $33.64 | 25,300 | — | — |
| 2007-04-13 | $28.63 | $33.42 | 35,200 | — | — |
| 2007-04-12 | $28.65 | $33.44 | 31,300 | — | — |
| 2007-04-11 | $28.50 | $33.26 | 27,700 | — | — |
| 2007-04-10 | $28.59 | $33.37 | 28,900 | — | — |
| 2007-04-09 | $28.51 | $33.28 | 20,600 | — | — |
| 2007-04-05 | $28.17 | $32.88 | 21,700 | — | — |
| 2007-04-04 | $28.08 | $32.77 | 17,900 | — | — |
| 2007-04-03 | $28.07 | $32.76 | 18,100 | — | — |
| 2007-04-02 | $27.90 | $32.56 | 12,600 | — | — |
| 2007-03-30 | $28.05 | $32.74 | 57,300 | — | — |
| 2007-03-29 | $27.60 | $32.21 | 50,000 | — | — |
| 2007-03-28 | $26.99 | $31.50 | 49,100 | — | — |
| 2007-03-27 | $27.05 | $31.57 | 71,400 | — | — |
| 2007-03-26 | $27.36 | $31.93 | 41,500 | — | — |
| 2007-03-23 | $27.61 | $32.23 | 25,100 | — | — |
| 2007-03-22 | $27.69 | $32.32 | 45,100 | — | — |
| 2007-03-21 | $27.54 | $32.14 | 26,500 | — | — |
| 2007-03-20 | $27.19 | $31.73 | 23,600 | — | — |
| 2007-03-19 | $26.94 | $31.44 | 26,800 | — | — |
| 2007-03-16 | $26.90 | $31.40 | 22,600 | — | — |
| 2007-03-15 | $27.05 | $31.57 | 19,000 | — | — |
| 2007-03-14 | $26.89 | $31.38 | 35,100 | — | — |
| 2007-03-13 | $26.91 | $31.41 | 22,000 | — | — |
| 2007-03-12 | $27.16 | $31.70 | 25,800 | — | — |
| 2007-03-09 | $27.14 | $31.68 | 21,500 | — | — |
| 2007-03-08 | $26.95 | $31.45 | 35,800 | — | — |
| 2007-03-07 | $26.35 | $30.75 | 30,600 | — | — |
| 2007-03-06 | $25.93 | $30.26 | 56,600 | — | — |
| 2007-03-05 | $25.53 | $29.80 | 95,700 | — | — |
| 2007-03-02 | $26.64 | $31.09 | 20,900 | — | — |
| 2007-03-01 | $26.71 | $31.17 | 33,500 | — | — |
| 2007-02-28 | $26.84 | $31.33 | 89,800 | — | — |
| 2007-02-27 | $27.15 | $31.69 | 52,300 | — | — |
| 2007-02-26 | $27.78 | $32.42 | 38,300 | — | — |
| 2007-02-23 | $27.67 | $32.30 | 52,600 | — | — |
| 2007-02-22 | $27.16 | $31.70 | 59,700 | — | — |
| 2007-02-21 | $27.06 | $31.58 | 45,000 | — | — |
| 2007-02-20 | $27.23 | $31.78 | 97,100 | — | — |
| 2007-02-16 | $27.18 | $31.72 | 49,100 | — | — |
| 2007-02-15 | $27.84 | $32.49 | 30,500 | — | — |
| 2007-02-14 | $27.96 | $32.63 | 40,700 | — | — |
| 2007-02-13 | $27.92 | $32.59 | 45,300 | — | — |
| 2007-02-12 | $28.49 | $32.59 | 34,100 | — | — |
| 2007-02-09 | $28.69 | $32.82 | 26,500 | — | — |
| 2007-02-08 | $28.71 | $32.84 | 30,000 | — | — |
| 2007-02-07 | $28.75 | $32.89 | 40,200 | — | — |
| 2007-02-06 | $28.95 | $33.11 | 51,100 | — | — |
| 2007-02-05 | $28.94 | $33.10 | 28,500 | — | — |
| 2007-02-02 | $28.77 | $32.91 | 62,400 | — | — |
| 2007-02-01 | $28.76 | $32.90 | 44,300 | — | — |
| 2007-01-31 | $28.44 | $32.53 | 28,900 | — | — |
| 2007-01-30 | $28.15 | $32.20 | 34,900 | — | — |
| 2007-01-29 | $28.07 | $32.11 | 35,500 | — | — |
| 2007-01-26 | $28.06 | $32.10 | 24,100 | — | — |
| 2007-01-25 | $28.15 | $32.20 | 35,400 | — | — |
| 2007-01-24 | $28.29 | $32.36 | 52,600 | — | — |
| 2007-01-23 | $28.58 | $32.69 | 36,400 | — | — |
| 2007-01-22 | $28.60 | $32.71 | 45,400 | — | — |
| 2007-01-19 | $28.92 | $33.08 | 30,600 | — | — |
| 2007-01-18 | $28.82 | $32.97 | 37,000 | — | — |
| 2007-01-17 | $28.95 | $33.11 | 31,700 | — | — |
| 2007-01-16 | $28.86 | $33.01 | 32,900 | — | — |
| 2007-01-12 | $28.58 | $32.69 | 27,600 | — | — |
| 2007-01-11 | $28.73 | $32.86 | 32,100 | — | — |
| 2007-01-10 | $28.47 | $32.57 | 64,300 | — | — |
| 2007-01-09 | $28.09 | $32.13 | 52,400 | — | — |
| 2007-01-08 | $28.17 | $32.22 | 44,400 | — | — |
| 2007-01-05 | $28.31 | $32.38 | 43,400 | — | — |
| 2007-01-04 | $28.99 | $33.16 | 36,900 | — | — |
| 2007-01-03 | $29.61 | $33.87 | 44,600 | — | — |