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
- 2005-02-14 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 | $31.25 | $31.25 | 531,920 | — | — |
| 2007-12-28 | $29.35 | $29.35 | 831,260 | — | — |
| 2007-12-27 | $28.75 | $28.75 | 2,038,920 | — | — |
| 2007-12-26 | $24.25 | $24.25 | 330,420 | — | — |
| 2007-12-24 | $20.90 | $20.90 | 43,340 | — | — |
| 2007-12-21 | $21.15 | $21.15 | 130,520 | — | — |
| 2007-12-20 | $21.40 | $21.40 | 62,960 | — | — |
| 2007-12-19 | $22.40 | $22.40 | 77,200 | — | — |
| 2007-12-18 | $21.65 | $21.65 | 124,200 | — | — |
| 2007-12-17 | $21.40 | $21.40 | 134,760 | — | — |
| 2007-12-14 | $22.00 | $22.00 | 212,380 | — | — |
| 2007-12-13 | $21.60 | $21.60 | 111,680 | — | — |
| 2007-12-12 | $22.35 | $22.35 | 124,400 | — | — |
| 2007-12-11 | $22.35 | $22.35 | 462,140 | — | — |
| 2007-12-10 | $22.45 | $22.45 | 142,680 | — | — |
| 2007-12-07 | $22.50 | $22.50 | 223,900 | — | — |
| 2007-12-06 | $23.05 | $23.05 | 586,460 | — | — |
| 2007-12-05 | $24.60 | $24.60 | 754,560 | — | — |
| 2007-12-04 | $18.80 | $18.80 | 124,380 | — | — |
| 2007-12-03 | $18.60 | $18.60 | 166,320 | — | — |
| 2007-11-30 | $19.80 | $19.80 | 117,260 | — | — |
| 2007-11-29 | $19.75 | $19.75 | 157,140 | — | — |
| 2007-11-28 | $20.40 | $20.40 | 318,800 | — | — |
| 2007-11-27 | $18.70 | $18.70 | 88,540 | — | — |
| 2007-11-26 | $18.65 | $18.65 | 133,800 | — | — |
| 2007-11-23 | $18.95 | $18.95 | 89,440 | — | — |
| 2007-11-21 | $17.90 | $17.90 | 202,160 | — | — |
| 2007-11-20 | $18.25 | $18.25 | 205,880 | — | — |
| 2007-11-19 | $19.70 | $19.70 | 127,860 | — | — |
| 2007-11-16 | $20.30 | $20.30 | 119,440 | — | — |
| 2007-11-15 | $20.80 | $20.80 | 95,320 | — | — |
| 2007-11-14 | $21.60 | $21.60 | 184,780 | — | — |
| 2007-11-13 | $21.45 | $21.45 | 193,120 | — | — |
| 2007-11-12 | $20.35 | $20.35 | 186,700 | — | — |
| 2007-11-09 | $21.90 | $21.90 | 185,600 | — | — |
| 2007-11-08 | $22.65 | $22.65 | 322,560 | — | — |
| 2007-11-07 | $23.60 | $23.60 | 460,540 | — | — |
| 2007-11-06 | $22.75 | $22.75 | 672,480 | — | — |
| 2007-11-05 | $26.50 | $26.50 | 127,220 | — | — |
| 2007-11-02 | $27.00 | $27.00 | 256,160 | — | — |
| 2007-11-01 | $28.10 | $28.10 | 242,980 | — | — |
| 2007-10-31 | $30.00 | $30.00 | 251,260 | — | — |
| 2007-10-30 | $30.55 | $30.55 | 405,080 | — | — |
| 2007-10-29 | $31.15 | $31.15 | 539,480 | — | — |
| 2007-10-26 | $28.95 | $28.95 | 290,780 | — | — |
| 2007-10-25 | $28.20 | $28.20 | 286,280 | — | — |
| 2007-10-24 | $30.15 | $30.15 | 284,740 | — | — |
| 2007-10-23 | $30.90 | $30.90 | 456,580 | — | — |
| 2007-10-22 | $31.55 | $31.55 | 517,360 | — | — |
| 2007-10-19 | $31.20 | $31.20 | 403,000 | — | — |
| 2007-10-18 | $33.60 | $33.60 | 431,040 | — | — |
| 2007-10-17 | $35.85 | $35.85 | 343,800 | — | — |
| 2007-10-16 | $35.85 | $35.85 | 331,880 | — | — |
| 2007-10-15 | $37.95 | $37.95 | 303,900 | — | — |
| 2007-10-12 | $40.00 | $40.00 | 426,900 | — | — |
| 2007-10-11 | $40.50 | $40.50 | 768,600 | — | — |
| 2007-10-10 | $42.90 | $42.90 | 756,160 | — | — |
| 2007-10-09 | $42.00 | $42.00 | 549,220 | — | — |
| 2007-10-08 | $42.40 | $42.40 | 964,380 | — | — |
| 2007-10-05 | $40.00 | $40.00 | 549,500 | — | — |
| 2007-10-04 | $40.95 | $40.95 | 711,300 | — | — |
| 2007-10-03 | $42.75 | $42.75 | 1,737,100 | — | — |
| 2007-10-02 | $39.15 | $39.15 | 833,160 | — | — |
| 2007-10-01 | $38.00 | $38.00 | 1,289,200 | — | — |
| 2007-09-28 | $38.90 | $38.90 | 1,935,260 | — | — |
| 2007-09-27 | $44.10 | $44.10 | 6,034,800 | — | — |
| 2007-09-26 | $36.85 | $36.85 | 3,366,640 | — | — |
| 2007-09-25 | $25.20 | $25.20 | 362,740 | — | — |
| 2007-09-24 | $22.75 | $22.75 | 120,420 | — | — |
| 2007-09-21 | $21.80 | $21.80 | 59,420 | — | — |
| 2007-09-20 | $21.75 | $21.75 | 55,200 | — | — |
| 2007-09-19 | $21.50 | $21.50 | 60,580 | — | — |
| 2007-09-18 | $21.80 | $21.80 | 43,940 | — | — |
| 2007-09-17 | $21.75 | $21.75 | 78,240 | — | — |
| 2007-09-14 | $22.00 | $22.00 | 37,780 | — | — |
| 2007-09-13 | $21.55 | $21.55 | 55,900 | — | — |
| 2007-09-12 | $22.30 | $22.30 | 40,420 | — | — |
| 2007-09-11 | $23.00 | $23.00 | 84,040 | — | — |
| 2007-09-10 | $21.75 | $21.75 | 35,800 | — | — |
| 2007-09-07 | $22.20 | $22.20 | 36,260 | — | — |
| 2007-09-06 | $23.35 | $23.35 | 56,300 | — | — |
| 2007-09-05 | $22.40 | $22.40 | 41,740 | — | — |
| 2007-09-04 | $22.50 | $22.50 | 38,360 | — | — |
| 2007-08-31 | $22.90 | $22.90 | 26,780 | — | — |
| 2007-08-30 | $23.10 | $23.10 | 30,340 | — | — |
| 2007-08-29 | $22.75 | $22.75 | 92,180 | — | — |
| 2007-08-28 | $23.50 | $23.50 | 39,320 | — | — |
| 2007-08-27 | $24.25 | $24.25 | 53,440 | — | — |
| 2007-08-24 | $23.90 | $23.90 | 45,200 | — | — |
| 2007-08-23 | $23.95 | $23.95 | 40,480 | — | — |
| 2007-08-22 | $23.65 | $23.65 | 132,480 | — | — |
| 2007-08-21 | $22.85 | $22.85 | 63,160 | — | — |
| 2007-08-20 | $21.75 | $21.75 | 36,180 | — | — |
| 2007-08-17 | $21.65 | $21.65 | 50,400 | — | — |
| 2007-08-16 | $20.75 | $20.75 | 107,240 | — | — |
| 2007-08-15 | $21.75 | $21.75 | 120,360 | — | — |
| 2007-08-14 | $23.20 | $23.20 | 380,900 | — | — |
| 2007-08-13 | $21.05 | $21.05 | 129,100 | — | — |
| 2007-08-10 | $21.10 | $21.10 | 58,880 | — | — |
| 2007-08-09 | $21.60 | $21.60 | 142,780 | — | — |
| 2007-08-08 | $21.80 | $21.80 | 169,440 | — | — |
| 2007-08-07 | $21.45 | $21.45 | 201,680 | — | — |
| 2007-08-06 | $19.70 | $19.70 | 149,660 | — | — |
| 2007-08-03 | $18.25 | $18.25 | 235,500 | — | — |
| 2007-08-02 | $17.50 | $17.50 | 62,960 | — | — |
| 2007-08-01 | $16.80 | $16.80 | 133,800 | — | — |
| 2007-07-31 | $18.50 | $18.50 | 90,120 | — | — |
| 2007-07-30 | $19.70 | $19.70 | 50,620 | — | — |
| 2007-07-27 | $20.05 | $20.05 | 30,660 | — | — |
| 2007-07-26 | $19.60 | $19.60 | 64,240 | — | — |
| 2007-07-25 | $20.50 | $20.50 | 52,500 | — | — |
| 2007-07-24 | $21.10 | $21.10 | 49,280 | — | — |
| 2007-07-23 | $21.05 | $21.05 | 53,020 | — | — |
| 2007-07-20 | $21.25 | $21.25 | 84,200 | — | — |
| 2007-07-19 | $21.90 | $21.90 | 60,240 | — | — |
| 2007-07-18 | $21.55 | $21.55 | 55,840 | — | — |
| 2007-07-17 | $21.65 | $21.65 | 66,560 | — | — |
| 2007-07-16 | $21.25 | $21.25 | 109,600 | — | — |
| 2007-07-13 | $23.00 | $23.00 | 49,740 | — | — |
| 2007-07-12 | $23.90 | $23.90 | 86,280 | — | — |
| 2007-07-11 | $24.00 | $24.00 | 111,440 | — | — |
| 2007-07-10 | $24.15 | $24.15 | 326,280 | — | — |
| 2007-07-09 | $24.05 | $24.05 | 133,700 | — | — |
| 2007-07-06 | $22.00 | $22.00 | 94,040 | — | — |
| 2007-07-05 | $21.15 | $21.15 | 91,620 | — | — |
| 2007-07-03 | $21.50 | $21.50 | 92,220 | — | — |
| 2007-07-02 | $20.00 | $20.00 | 134,140 | — | — |
| 2007-06-29 | $19.65 | $19.65 | 311,300 | — | — |
| 2007-06-28 | $22.10 | $22.10 | 858,220 | — | — |
| 2007-06-27 | $19.45 | $19.45 | 337,280 | — | — |
| 2007-06-26 | $17.10 | $17.10 | 68,760 | — | — |
| 2007-06-25 | $16.75 | $16.75 | 60,120 | — | — |
| 2007-06-22 | $16.95 | $16.95 | 511,680 | — | — |
| 2007-06-21 | $16.70 | $16.70 | 79,840 | — | — |
| 2007-06-20 | $16.10 | $16.10 | 87,780 | — | — |
| 2007-06-19 | $16.20 | $16.20 | 44,200 | — | — |
| 2007-06-18 | $15.75 | $15.75 | 77,100 | — | — |
| 2007-06-15 | $15.70 | $15.70 | 67,080 | — | — |
| 2007-06-14 | $15.85 | $15.85 | 73,580 | — | — |
| 2007-06-13 | $15.75 | $15.75 | 55,100 | — | — |
| 2007-06-12 | $15.45 | $15.45 | 78,000 | — | — |
| 2007-06-11 | $15.25 | $15.25 | 85,260 | — | — |
| 2007-06-08 | $15.50 | $15.50 | 110,500 | — | — |
| 2007-06-07 | $15.85 | $15.85 | 66,640 | — | — |
| 2007-06-06 | $16.30 | $16.30 | 49,920 | — | — |
| 2007-06-05 | $16.70 | $16.70 | 93,080 | — | — |
| 2007-06-04 | $17.20 | $17.20 | 26,020 | — | — |
| 2007-06-01 | $17.25 | $17.25 | 51,380 | — | — |
| 2007-05-31 | $16.95 | $16.95 | 64,580 | — | — |
| 2007-05-30 | $16.30 | $16.30 | 60,660 | — | — |
| 2007-05-29 | $15.95 | $15.95 | 24,400 | — | — |
| 2007-05-25 | $16.00 | $16.00 | 31,460 | — | — |
| 2007-05-24 | $15.95 | $15.95 | 30,220 | — | — |
| 2007-05-23 | $16.25 | $16.25 | 41,720 | — | — |
| 2007-05-22 | $16.10 | $16.10 | 43,460 | — | — |
| 2007-05-21 | $16.00 | $16.00 | 41,820 | — | — |
| 2007-05-18 | $16.00 | $16.00 | 35,360 | — | — |
| 2007-05-17 | $16.00 | $16.00 | 41,580 | — | — |
| 2007-05-16 | $16.45 | $16.45 | 60,520 | — | — |
| 2007-05-15 | $16.65 | $16.65 | 77,800 | — | — |
| 2007-05-14 | $16.50 | $16.50 | 51,980 | — | — |
| 2007-05-11 | $16.45 | $16.45 | 163,980 | — | — |
| 2007-05-10 | $16.10 | $16.10 | 136,360 | — | — |
| 2007-05-09 | $16.50 | $16.50 | 72,900 | — | — |
| 2007-05-08 | $16.40 | $16.40 | 143,200 | — | — |
| 2007-05-07 | $17.30 | $17.30 | 121,260 | — | — |
| 2007-05-04 | $16.60 | $16.60 | 117,840 | — | — |
| 2007-05-03 | $15.60 | $15.60 | 117,020 | — | — |
| 2007-05-02 | $15.70 | $15.70 | 384,660 | — | — |
| 2007-05-01 | $18.30 | $18.30 | 60,580 | — | — |
| 2007-04-30 | $17.90 | $17.90 | 122,160 | — | — |
| 2007-04-27 | $19.00 | $19.00 | 36,760 | — | — |
| 2007-04-26 | $19.05 | $19.05 | 40,580 | — | — |
| 2007-04-25 | $19.20 | $19.20 | 140,820 | — | — |
| 2007-04-24 | $18.55 | $18.55 | 44,300 | — | — |
| 2007-04-23 | $18.65 | $18.65 | 79,960 | — | — |
| 2007-04-20 | $19.30 | $19.30 | 79,620 | — | — |
| 2007-04-19 | $18.65 | $18.65 | 117,700 | — | — |
| 2007-04-18 | $19.50 | $19.50 | 357,200 | — | — |
| 2007-04-17 | $18.00 | $18.00 | 180,760 | — | — |
| 2007-04-16 | $16.40 | $16.40 | 71,380 | — | — |
| 2007-04-13 | $15.80 | $15.80 | 25,440 | — | — |
| 2007-04-12 | $15.60 | $15.60 | 128,520 | — | — |
| 2007-04-11 | $15.45 | $15.45 | 215,180 | — | — |
| 2007-04-10 | $16.45 | $16.45 | 102,880 | — | — |
| 2007-04-09 | $15.95 | $15.95 | 155,940 | — | — |
| 2007-04-05 | $16.00 | $16.00 | 173,300 | — | — |
| 2007-04-04 | $14.70 | $14.70 | 276,300 | — | — |
| 2007-04-03 | $15.25 | $15.25 | 309,220 | — | — |
| 2007-04-02 | $15.60 | $15.60 | 165,800 | — | — |
| 2007-03-30 | $16.25 | $16.25 | 414,780 | — | — |
| 2007-03-29 | $17.05 | $17.05 | 177,400 | — | — |
| 2007-03-28 | $18.20 | $18.20 | 96,920 | — | — |
| 2007-03-27 | $18.90 | $18.90 | 118,260 | — | — |
| 2007-03-26 | $19.40 | $19.40 | 32,220 | — | — |
| 2007-03-23 | $19.50 | $19.50 | 37,180 | — | — |
| 2007-03-22 | $19.55 | $19.55 | 79,640 | — | — |
| 2007-03-21 | $19.50 | $19.50 | 36,200 | — | — |
| 2007-03-20 | $19.25 | $19.25 | 40,060 | — | — |
| 2007-03-19 | $19.60 | $19.60 | 70,080 | — | — |
| 2007-03-16 | $19.10 | $19.10 | 54,680 | — | — |
| 2007-03-15 | $19.75 | $19.75 | 36,120 | — | — |
| 2007-03-14 | $19.20 | $19.20 | 66,020 | — | — |
| 2007-03-13 | $19.10 | $19.10 | 33,080 | — | — |
| 2007-03-12 | $19.75 | $19.75 | 58,140 | — | — |
| 2007-03-09 | $20.15 | $20.15 | 55,040 | — | — |
| 2007-03-08 | $20.75 | $20.75 | 117,120 | — | — |
| 2007-03-07 | $20.15 | $20.15 | 81,800 | — | — |
| 2007-03-06 | $19.55 | $19.55 | 73,540 | — | — |
| 2007-03-05 | $18.85 | $18.85 | 55,020 | — | — |
| 2007-03-02 | $19.15 | $19.15 | 91,140 | — | — |
| 2007-03-01 | $18.90 | $18.90 | 77,000 | — | — |
| 2007-02-28 | $19.40 | $19.40 | 91,200 | — | — |
| 2007-02-27 | $19.55 | $19.55 | 122,640 | — | — |
| 2007-02-26 | $20.75 | $20.75 | 61,500 | — | — |
| 2007-02-23 | $20.85 | $20.85 | 55,380 | — | — |
| 2007-02-22 | $20.85 | $20.85 | 96,740 | — | — |
| 2007-02-21 | $20.90 | $20.90 | 155,620 | — | — |
| 2007-02-20 | $21.00 | $21.00 | 156,600 | — | — |
| 2007-02-16 | $19.70 | $19.70 | 170,240 | — | — |
| 2007-02-15 | $19.55 | $19.55 | 235,500 | — | — |
| 2007-02-14 | $20.30 | $20.30 | 205,580 | — | — |
| 2007-02-13 | $20.95 | $20.95 | 239,280 | — | — |
| 2007-02-12 | $20.55 | $20.55 | 1,215,060 | — | — |
| 2007-02-09 | $27.50 | $27.50 | 235,360 | — | — |
| 2007-02-08 | $26.55 | $26.55 | 80,320 | — | — |
| 2007-02-07 | $26.45 | $26.45 | 111,440 | — | — |
| 2007-02-06 | $27.50 | $27.50 | 45,640 | — | — |
| 2007-02-05 | $27.85 | $27.85 | 48,260 | — | — |
| 2007-02-02 | $28.65 | $28.65 | 21,720 | — | — |
| 2007-02-01 | $28.35 | $28.35 | 47,620 | — | — |
| 2007-01-31 | $28.50 | $28.50 | 43,920 | — | — |
| 2007-01-30 | $28.35 | $28.35 | 39,480 | — | — |
| 2007-01-29 | $28.90 | $28.90 | 26,540 | — | — |
| 2007-01-26 | $29.30 | $29.30 | 27,520 | — | — |
| 2007-01-25 | $28.70 | $28.70 | 73,200 | — | — |
| 2007-01-24 | $30.40 | $30.40 | 43,960 | — | — |
| 2007-01-23 | $29.20 | $29.20 | 35,280 | — | — |
| 2007-01-22 | $28.20 | $28.20 | 28,060 | — | — |
| 2007-01-19 | $28.05 | $28.05 | 88,360 | — | — |
| 2007-01-18 | $29.30 | $29.30 | 46,820 | — | — |
| 2007-01-17 | $29.90 | $29.90 | 32,620 | — | — |
| 2007-01-16 | $29.85 | $29.85 | 52,760 | — | — |
| 2007-01-12 | $30.80 | $30.80 | 40,900 | — | — |
| 2007-01-11 | $30.90 | $30.90 | 31,260 | — | — |
| 2007-01-10 | $30.50 | $30.50 | 53,040 | — | — |
| 2007-01-09 | $30.15 | $30.15 | 70,220 | — | — |
| 2007-01-08 | $30.50 | $30.50 | 77,900 | — | — |
| 2007-01-05 | $31.25 | $31.25 | 67,040 | — | — |
| 2007-01-04 | $32.05 | $32.05 | 41,280 | — | — |
| 2007-01-03 | $32.45 | $32.45 | 100,740 | — | — |