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
- 2005-11-10 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 | $20.10 | $20.10 | 9,420 | — | — |
| 2007-12-28 | $20.60 | $20.60 | 6,710 | — | — |
| 2007-12-27 | $19.20 | $19.20 | 11,800 | — | — |
| 2007-12-26 | $18.50 | $18.50 | 22,880 | — | — |
| 2007-12-24 | $20.50 | $20.50 | 4,210 | — | — |
| 2007-12-21 | $20.50 | $20.50 | 10,570 | — | — |
| 2007-12-20 | $21.40 | $21.40 | 3,880 | — | — |
| 2007-12-19 | $21.00 | $21.00 | 5,700 | — | — |
| 2007-12-18 | $23.00 | $23.00 | 1,940 | — | — |
| 2007-12-17 | $22.60 | $22.60 | 3,260 | — | — |
| 2007-12-14 | $24.40 | $24.40 | 620 | — | — |
| 2007-12-13 | $24.50 | $24.50 | 2,970 | — | — |
| 2007-12-12 | $24.90 | $24.90 | 3,890 | — | — |
| 2007-12-11 | $25.50 | $25.50 | 3,310 | — | — |
| 2007-12-10 | $26.00 | $26.00 | 3,080 | — | — |
| 2007-12-07 | $26.40 | $26.40 | 2,220 | — | — |
| 2007-12-06 | $27.40 | $27.40 | 2,550 | — | — |
| 2007-12-05 | $27.20 | $27.20 | 5,360 | — | — |
| 2007-12-04 | $28.40 | $28.40 | 4,830 | — | — |
| 2007-12-03 | $28.40 | $28.40 | 19,270 | — | — |
| 2007-11-30 | $27.00 | $27.00 | 6,630 | — | — |
| 2007-11-29 | $27.50 | $27.50 | 7,500 | — | — |
| 2007-11-28 | $26.50 | $26.50 | 18,090 | — | — |
| 2007-11-27 | $24.50 | $24.50 | 9,130 | — | — |
| 2007-11-26 | $21.50 | $21.50 | 21,340 | — | — |
| 2007-11-23 | $22.00 | $22.00 | 1,370 | — | — |
| 2007-11-21 | $22.30 | $22.30 | 15,480 | — | — |
| 2007-11-20 | $23.30 | $23.30 | 9,270 | — | — |
| 2007-11-19 | $22.50 | $22.50 | 4,900 | — | — |
| 2007-11-16 | $22.80 | $22.80 | 2,460 | — | — |
| 2007-11-15 | $22.60 | $22.60 | 3,750 | — | — |
| 2007-11-14 | $21.90 | $21.90 | 3,360 | — | — |
| 2007-11-13 | $22.50 | $22.50 | 3,820 | — | — |
| 2007-11-12 | $22.50 | $22.50 | 7,530 | — | — |
| 2007-11-09 | $22.80 | $22.80 | 6,650 | — | — |
| 2007-11-08 | $23.90 | $23.90 | 10,760 | — | — |
| 2007-11-07 | $25.70 | $25.70 | 9,560 | — | — |
| 2007-11-06 | $25.60 | $25.60 | 2,180 | — | — |
| 2007-11-05 | $26.20 | $26.20 | 1,930 | — | — |
| 2007-11-02 | $26.50 | $26.50 | 7,610 | — | — |
| 2007-11-01 | $24.50 | $24.50 | 2,490 | — | — |
| 2007-10-31 | $25.30 | $25.30 | 15,710 | — | — |
| 2007-10-30 | $22.60 | $22.60 | 6,750 | — | — |
| 2007-10-29 | $25.40 | $25.40 | 8,070 | — | — |
| 2007-10-26 | $26.70 | $26.70 | 1,930 | — | — |
| 2007-10-25 | $27.30 | $27.30 | 5,090 | — | — |
| 2007-10-24 | $26.80 | $26.80 | 5,890 | — | — |
| 2007-10-23 | $26.80 | $26.80 | 6,400 | — | — |
| 2007-10-22 | $28.90 | $28.90 | 2,930 | — | — |
| 2007-10-19 | $29.90 | $29.90 | 2,920 | — | — |
| 2007-10-18 | $30.00 | $30.00 | 6,170 | — | — |
| 2007-10-17 | $31.00 | $31.00 | 19,530 | — | — |
| 2007-10-16 | $28.90 | $28.90 | 8,290 | — | — |
| 2007-10-15 | $30.20 | $30.20 | 12,610 | — | — |
| 2007-10-12 | $30.50 | $30.50 | 146,020 | — | — |
| 2007-10-11 | $31.70 | $31.70 | 1,520 | — | — |
| 2007-10-10 | $32.50 | $32.50 | 2,390 | — | — |
| 2007-10-09 | $32.10 | $32.10 | 2,390 | — | — |
| 2007-10-08 | $33.40 | $33.40 | 1,100 | — | — |
| 2007-10-05 | $32.70 | $32.70 | 4,070 | — | — |
| 2007-10-04 | $33.00 | $33.00 | 5,440 | — | — |
| 2007-10-03 | $33.80 | $33.80 | 3,530 | — | — |
| 2007-10-02 | $34.50 | $34.50 | 1,990 | — | — |
| 2007-10-01 | $33.50 | $33.50 | 6,960 | — | — |
| 2007-09-28 | $35.10 | $35.10 | 1,690 | — | — |
| 2007-09-27 | $37.30 | $37.30 | 2,500 | — | — |
| 2007-09-26 | $34.00 | $34.00 | 1,880 | — | — |
| 2007-09-25 | $34.50 | $34.50 | 3,080 | — | — |
| 2007-09-24 | $34.70 | $34.70 | 3,940 | — | — |
| 2007-09-21 | $34.70 | $34.70 | 4,180 | — | — |
| 2007-09-20 | $35.00 | $35.00 | 5,880 | — | — |
| 2007-09-19 | $35.70 | $35.70 | 1,580 | — | — |
| 2007-09-18 | $36.10 | $36.10 | 1,580 | — | — |
| 2007-09-17 | $36.90 | $36.90 | 1,720 | — | — |
| 2007-09-14 | $38.00 | $38.00 | 840 | — | — |
| 2007-09-13 | $37.80 | $37.80 | 2,640 | — | — |
| 2007-09-12 | $35.20 | $35.20 | 3,130 | — | — |
| 2007-09-11 | $34.10 | $34.10 | 3,670 | — | — |
| 2007-09-10 | $34.40 | $34.40 | 1,200 | — | — |
| 2007-09-07 | $34.80 | $34.80 | 7,160 | — | — |
| 2007-09-06 | $36.00 | $36.00 | 2,550 | — | — |
| 2007-09-05 | $36.70 | $36.70 | 4,500 | — | — |
| 2007-09-04 | $36.90 | $36.90 | 2,130 | — | — |
| 2007-08-31 | $37.90 | $37.90 | 1,540 | — | — |
| 2007-08-30 | $37.50 | $37.50 | 1,180 | — | — |
| 2007-08-29 | $37.50 | $37.50 | 1,270 | — | — |
| 2007-08-28 | $37.20 | $37.20 | 1,240 | — | — |
| 2007-08-27 | $38.70 | $38.70 | 870 | — | — |
| 2007-08-24 | $38.70 | $38.70 | 1,270 | — | — |
| 2007-08-23 | $37.10 | $37.10 | 2,090 | — | — |
| 2007-08-22 | $36.00 | $36.00 | 2,770 | — | — |
| 2007-08-21 | $36.20 | $36.20 | 6,240 | — | — |
| 2007-08-20 | $36.00 | $36.00 | 1,780 | — | — |
| 2007-08-17 | $36.60 | $36.60 | 1,540 | — | — |
| 2007-08-16 | $37.00 | $37.00 | 2,480 | — | — |
| 2007-08-15 | $37.60 | $37.60 | 3,690 | — | — |
| 2007-08-14 | $34.70 | $34.70 | 6,000 | — | — |
| 2007-08-13 | $35.70 | $35.70 | 7,550 | — | — |
| 2007-08-10 | $37.30 | $37.30 | 3,040 | — | — |
| 2007-08-09 | $38.80 | $38.80 | 1,100 | — | — |
| 2007-08-08 | $39.30 | $39.30 | 1,870 | — | — |
| 2007-08-07 | $39.80 | $39.80 | 1,300 | — | — |
| 2007-08-06 | $38.20 | $38.20 | 3,020 | — | — |
| 2007-08-03 | $39.40 | $39.40 | 5,860 | — | — |
| 2007-08-02 | $40.00 | $40.00 | 6,120 | — | — |
| 2007-08-01 | $42.00 | $42.00 | 7,680 | — | — |
| 2007-07-31 | $43.80 | $43.80 | 3,540 | — | — |
| 2007-07-30 | $44.50 | $44.50 | 2,100 | — | — |
| 2007-07-27 | $44.40 | $44.40 | 3,050 | — | — |
| 2007-07-26 | $44.80 | $44.80 | 1,310 | — | — |
| 2007-07-25 | $45.20 | $45.20 | 5,080 | — | — |
| 2007-07-24 | $46.00 | $46.00 | 4,670 | — | — |
| 2007-07-23 | $47.00 | $47.00 | 5,940 | — | — |
| 2007-07-20 | $46.50 | $46.50 | 6,580 | — | — |
| 2007-07-19 | $49.00 | $49.00 | 4,760 | — | — |
| 2007-07-18 | $46.20 | $46.20 | 4,050 | — | — |
| 2007-07-17 | $46.50 | $46.50 | 9,480 | — | — |
| 2007-07-16 | $47.30 | $47.30 | 7,660 | — | — |
| 2007-07-13 | $48.80 | $48.80 | 6,380 | — | — |
| 2007-07-12 | $49.60 | $49.60 | 2,700 | — | — |
| 2007-07-11 | $49.90 | $49.90 | 5,970 | — | — |
| 2007-07-10 | $51.80 | $51.80 | 2,360 | — | — |
| 2007-07-09 | $52.00 | $52.00 | 3,710 | — | — |
| 2007-07-06 | $51.80 | $51.80 | 6,100 | — | — |
| 2007-07-05 | $51.50 | $51.50 | 2,430 | — | — |
| 2007-07-03 | $50.00 | $50.00 | 1,790 | — | — |
| 2007-07-02 | $50.50 | $50.50 | 3,060 | — | — |
| 2007-06-29 | $50.40 | $50.40 | 6,250 | — | — |
| 2007-06-28 | $50.50 | $50.50 | 12,930 | — | — |
| 2007-06-27 | $48.40 | $48.40 | 11,570 | — | — |
| 2007-06-26 | $51.40 | $51.40 | 1,070 | — | — |
| 2007-06-25 | $51.80 | $51.80 | 7,380 | — | — |
| 2007-06-22 | $51.50 | $51.50 | 9,540 | — | — |
| 2007-06-21 | $48.80 | $48.80 | 4,150 | — | — |
| 2007-06-20 | $48.80 | $48.80 | 6,390 | — | — |
| 2007-06-19 | $48.20 | $48.20 | 10,370 | — | — |
| 2007-06-18 | $49.50 | $49.50 | 7,970 | — | — |
| 2007-06-15 | $49.40 | $49.40 | 13,110 | — | — |
| 2007-06-14 | $49.50 | $49.50 | 9,440 | — | — |
| 2007-06-13 | $49.50 | $49.50 | 8,500 | — | — |
| 2007-06-12 | $49.50 | $49.50 | 10,530 | — | — |
| 2007-06-11 | $46.50 | $46.50 | 8,580 | — | — |
| 2007-06-08 | $44.50 | $44.50 | 14,050 | — | — |
| 2007-06-07 | $43.00 | $43.00 | 13,860 | — | — |
| 2007-06-06 | $45.00 | $45.00 | 9,120 | — | — |
| 2007-06-05 | $44.70 | $44.70 | 16,410 | — | — |
| 2007-06-04 | $44.40 | $44.40 | 19,440 | — | — |
| 2007-06-01 | $41.40 | $41.40 | 4,990 | — | — |
| 2007-05-31 | $41.00 | $41.00 | 610 | — | — |
| 2007-05-30 | $40.40 | $40.40 | 3,190 | — | — |
| 2007-05-29 | $41.50 | $41.50 | 800 | — | — |
| 2007-05-25 | $42.00 | $42.00 | 1,150 | — | — |
| 2007-05-24 | $40.80 | $40.80 | 1,270 | — | — |
| 2007-05-23 | $41.50 | $41.50 | 4,590 | — | — |
| 2007-05-22 | $41.50 | $41.50 | 2,200 | — | — |
| 2007-05-21 | $41.60 | $41.60 | 4,350 | — | — |
| 2007-05-18 | $41.50 | $41.50 | 17,350 | — | — |
| 2007-05-17 | $39.00 | $39.00 | 2,350 | — | — |
| 2007-05-16 | $37.50 | $37.50 | 3,230 | — | — |
| 2007-05-15 | $38.50 | $38.50 | 4,270 | — | — |
| 2007-05-14 | $37.50 | $37.50 | 2,610 | — | — |
| 2007-05-11 | $37.00 | $37.00 | 7,610 | — | — |
| 2007-05-10 | $35.70 | $35.70 | 2,720 | — | — |
| 2007-05-09 | $36.80 | $36.80 | 39,120 | — | — |
| 2007-05-08 | $36.90 | $36.90 | 780 | — | — |
| 2007-05-07 | $37.10 | $37.10 | 1,000 | — | — |
| 2007-05-04 | $37.40 | $37.40 | 6,660 | — | — |
| 2007-05-03 | $36.40 | $36.40 | 8,120 | — | — |
| 2007-05-02 | $37.50 | $37.50 | 3,510 | — | — |
| 2007-05-01 | $37.20 | $37.20 | 3,410 | — | — |
| 2007-04-30 | $36.80 | $36.80 | 13,340 | — | — |
| 2007-04-27 | $38.00 | $38.00 | 42,280 | — | — |
| 2007-04-26 | $36.50 | $36.50 | 3,540 | — | — |
| 2007-04-25 | $37.50 | $37.50 | 3,150 | — | — |
| 2007-04-24 | $38.10 | $38.10 | 1,560 | — | — |
| 2007-04-23 | $38.50 | $38.50 | 7,920 | — | — |
| 2007-04-20 | $38.90 | $38.90 | 7,510 | — | — |
| 2007-04-19 | $39.00 | $39.00 | 4,780 | — | — |
| 2007-04-18 | $38.70 | $38.70 | 4,790 | — | — |
| 2007-04-17 | $39.50 | $39.50 | 8,740 | — | — |
| 2007-04-16 | $40.00 | $40.00 | 7,320 | — | — |
| 2007-04-13 | $39.80 | $39.80 | 4,940 | — | — |
| 2007-04-12 | $39.80 | $39.80 | 4,650 | — | — |
| 2007-04-11 | $39.00 | $39.00 | 15,860 | — | — |
| 2007-04-10 | $39.60 | $39.60 | 6,350 | — | — |
| 2007-04-09 | $39.70 | $39.70 | 25,090 | — | — |
| 2007-04-05 | $39.00 | $39.00 | 5,170 | — | — |
| 2007-04-04 | $38.50 | $38.50 | 7,400 | — | — |
| 2007-04-03 | $35.10 | $35.10 | 13,780 | — | — |
| 2007-04-02 | $37.50 | $37.50 | 2,100 | — | — |
| 2007-03-30 | $39.50 | $39.50 | 22,540 | — | — |
| 2007-03-29 | $38.70 | $38.70 | 2,010 | — | — |
| 2007-03-28 | $38.00 | $38.00 | 670 | — | — |
| 2007-03-27 | $38.00 | $38.00 | 14,970 | — | — |
| 2007-03-26 | $40.00 | $40.00 | 4,740 | — | — |
| 2007-03-23 | $40.00 | $40.00 | 28,310 | — | — |
| 2007-03-22 | $45.00 | $45.00 | 3,070 | — | — |
| 2007-03-21 | $44.00 | $44.00 | 1,310 | — | — |
| 2007-03-20 | $44.30 | $44.30 | 3,620 | — | — |
| 2007-03-19 | $44.70 | $44.70 | 2,670 | — | — |
| 2007-03-16 | $45.80 | $45.80 | 8,880 | — | — |
| 2007-03-15 | $44.00 | $44.00 | 930 | — | — |
| 2007-03-14 | $44.50 | $44.50 | 1,360 | — | — |
| 2007-03-13 | $46.50 | $46.50 | 260 | — | — |
| 2007-03-12 | $46.50 | $46.50 | 2,230 | — | — |
| 2007-03-09 | $46.00 | $46.00 | 7,740 | — | — |
| 2007-03-08 | $45.50 | $45.50 | 4,220 | — | — |
| 2007-03-07 | $44.30 | $44.30 | 1,480 | — | — |
| 2007-03-06 | $44.60 | $44.60 | 5,250 | — | — |
| 2007-03-05 | $44.00 | $44.00 | 1,890 | — | — |
| 2007-03-02 | $44.00 | $44.00 | 1,260 | — | — |
| 2007-03-01 | $43.50 | $43.50 | 5,050 | — | — |
| 2007-02-28 | $45.00 | $45.00 | 1,940 | — | — |
| 2007-02-27 | $45.00 | $45.00 | 2,880 | — | — |
| 2007-02-26 | $44.00 | $44.00 | 800 | — | — |
| 2007-02-23 | $45.50 | $45.50 | 2,930 | — | — |
| 2007-02-22 | $45.00 | $45.00 | 1,190 | — | — |
| 2007-02-21 | $45.00 | $45.00 | 3,000 | — | — |
| 2007-02-20 | $45.60 | $45.60 | 1,210 | — | — |
| 2007-02-16 | $47.50 | $47.50 | 340 | — | — |
| 2007-02-15 | $47.50 | $47.50 | 490 | — | — |
| 2007-02-14 | $48.50 | $48.50 | 1,270 | — | — |
| 2007-02-13 | $49.00 | $49.00 | 550 | — | — |
| 2007-02-12 | $48.50 | $48.50 | 2,550 | — | — |
| 2007-02-09 | $47.00 | $47.00 | 320 | — | — |
| 2007-02-08 | $46.80 | $46.80 | 3,070 | — | — |
| 2007-02-07 | $45.00 | $45.00 | 17,800 | — | — |
| 2007-02-06 | $43.00 | $43.00 | 1,820 | — | — |
| 2007-02-05 | $41.50 | $41.50 | 1,740 | — | — |
| 2007-02-02 | $42.50 | $42.50 | 1,220 | — | — |
| 2007-02-01 | $42.50 | $42.50 | 1,730 | — | — |
| 2007-01-31 | $43.00 | $43.00 | 2,360 | — | — |
| 2007-01-30 | $43.00 | $43.00 | 5,690 | — | — |
| 2007-01-29 | $41.50 | $41.50 | 2,910 | — | — |
| 2007-01-26 | $42.50 | $42.50 | 6,130 | — | — |
| 2007-01-25 | $42.50 | $42.50 | 11,020 | — | — |
| 2007-01-24 | $42.90 | $42.90 | 40 | — | — |
| 2007-01-23 | $42.50 | $42.50 | 890 | — | — |
| 2007-01-22 | $43.00 | $43.00 | 600 | — | — |
| 2007-01-19 | $43.00 | $43.00 | 830 | — | — |
| 2007-01-18 | $42.50 | $42.50 | 5,140 | — | — |
| 2007-01-17 | $43.30 | $43.30 | 19,160 | — | — |
| 2007-01-16 | $43.50 | $43.50 | 1,100 | — | — |
| 2007-01-12 | $44.90 | $44.90 | 14,280 | — | — |
| 2007-01-11 | $43.90 | $43.90 | 1,440 | — | — |
| 2007-01-10 | $44.50 | $44.50 | 1,200 | — | — |
| 2007-01-09 | $44.70 | $44.70 | 1,860 | — | — |
| 2007-01-08 | $47.00 | $47.00 | 6,000 | — | — |
| 2007-01-05 | $48.40 | $48.40 | 1,920 | — | — |
| 2007-01-04 | $48.50 | $48.50 | 3,000 | — | — |
| 2007-01-03 | $48.00 | $48.00 | 1,520 | — | — |