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
- 2005-05-18 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 | $15.44 | $15.44 | 169,300 | — | — |
| 2007-12-28 | $15.66 | $15.66 | 199,100 | — | — |
| 2007-12-27 | $15.71 | $15.71 | 127,400 | — | — |
| 2007-12-26 | $16.65 | $16.65 | 259,500 | — | — |
| 2007-12-24 | $16.63 | $16.63 | 158,800 | — | — |
| 2007-12-21 | $16.37 | $16.37 | 502,000 | — | — |
| 2007-12-20 | $14.83 | $14.83 | 384,700 | — | — |
| 2007-12-19 | $14.75 | $14.75 | 243,700 | — | — |
| 2007-12-18 | $15.40 | $15.40 | 345,100 | — | — |
| 2007-12-17 | $13.95 | $13.95 | 380,600 | — | — |
| 2007-12-14 | $13.55 | $13.55 | 420,900 | — | — |
| 2007-12-13 | $14.07 | $14.07 | 426,100 | — | — |
| 2007-12-12 | $14.98 | $14.98 | 343,000 | — | — |
| 2007-12-11 | $15.29 | $15.29 | 228,600 | — | — |
| 2007-12-10 | $17.85 | $17.85 | 220,100 | — | — |
| 2007-12-07 | $17.03 | $17.03 | 196,400 | — | — |
| 2007-12-06 | $15.91 | $15.91 | 154,600 | — | — |
| 2007-12-05 | $15.40 | $15.40 | 208,900 | — | — |
| 2007-12-04 | $15.17 | $15.17 | 186,300 | — | — |
| 2007-12-03 | $15.57 | $15.57 | 227,400 | — | — |
| 2007-11-30 | $15.45 | $15.45 | 233,400 | — | — |
| 2007-11-29 | $15.65 | $15.65 | 293,200 | — | — |
| 2007-11-28 | $16.61 | $16.61 | 392,900 | — | — |
| 2007-11-27 | $15.72 | $15.72 | 833,100 | — | — |
| 2007-11-26 | $14.78 | $14.78 | 278,900 | — | — |
| 2007-11-23 | $15.12 | $15.12 | 145,700 | — | — |
| 2007-11-21 | $15.09 | $15.09 | 275,600 | — | — |
| 2007-11-20 | $14.83 | $14.83 | 314,100 | — | — |
| 2007-11-19 | $15.08 | $15.08 | 293,300 | — | — |
| 2007-11-16 | $15.60 | $15.60 | 249,200 | — | — |
| 2007-11-15 | $15.54 | $15.54 | 133,100 | — | — |
| 2007-11-14 | $15.77 | $15.77 | 182,100 | — | — |
| 2007-11-13 | $16.18 | $16.18 | 318,000 | — | — |
| 2007-11-12 | $16.45 | $16.45 | 230,500 | — | — |
| 2007-11-09 | $15.64 | $15.64 | 467,400 | — | — |
| 2007-11-08 | $16.11 | $16.11 | 1,072,400 | — | — |
| 2007-11-07 | $17.59 | $17.59 | 216,600 | — | — |
| 2007-11-06 | $17.28 | $17.28 | 379,200 | — | — |
| 2007-11-05 | $16.31 | $16.31 | 204,700 | — | — |
| 2007-11-02 | $16.26 | $16.26 | 220,100 | — | — |
| 2007-11-01 | $16.98 | $16.98 | 625,100 | — | — |
| 2007-10-31 | $19.56 | $19.56 | 177,800 | — | — |
| 2007-10-30 | $19.03 | $19.03 | 141,600 | — | — |
| 2007-10-29 | $19.03 | $19.03 | 121,300 | — | — |
| 2007-10-26 | $19.20 | $19.20 | 244,000 | — | — |
| 2007-10-25 | $18.57 | $18.57 | 224,400 | — | — |
| 2007-10-24 | $18.30 | $18.30 | 153,700 | — | — |
| 2007-10-23 | $18.20 | $18.20 | 177,100 | — | — |
| 2007-10-22 | $17.93 | $17.93 | 237,600 | — | — |
| 2007-10-19 | $17.95 | $17.95 | 465,000 | — | — |
| 2007-10-18 | $19.11 | $19.11 | 275,000 | — | — |
| 2007-10-17 | $19.59 | $19.59 | 175,100 | — | — |
| 2007-10-16 | $20.08 | $20.08 | 211,000 | — | — |
| 2007-10-15 | $20.37 | $20.37 | 271,900 | — | — |
| 2007-10-12 | $20.35 | $20.35 | 331,400 | — | — |
| 2007-10-11 | $20.48 | $20.48 | 414,100 | — | — |
| 2007-10-10 | $20.19 | $20.19 | 288,700 | — | — |
| 2007-10-09 | $20.14 | $20.14 | 451,800 | — | — |
| 2007-10-08 | $19.83 | $19.83 | 509,000 | — | — |
| 2007-10-05 | $19.98 | $19.98 | 791,800 | — | — |
| 2007-10-04 | $18.80 | $18.80 | 488,200 | — | — |
| 2007-10-03 | $20.57 | $20.57 | 327,500 | — | — |
| 2007-10-02 | $21.18 | $21.18 | 200,900 | — | — |
| 2007-10-01 | $21.40 | $21.40 | 228,800 | — | — |
| 2007-09-28 | $21.76 | $21.76 | 209,100 | — | — |
| 2007-09-27 | $22.09 | $22.09 | 86,300 | — | — |
| 2007-09-26 | $22.48 | $22.48 | 117,700 | — | — |
| 2007-09-25 | $22.18 | $22.18 | 220,300 | — | — |
| 2007-09-24 | $23.50 | $23.50 | 178,800 | — | — |
| 2007-09-21 | $23.22 | $23.22 | 246,100 | — | — |
| 2007-09-20 | $22.90 | $22.90 | 203,500 | — | — |
| 2007-09-19 | $23.34 | $23.34 | 371,300 | — | — |
| 2007-09-18 | $21.84 | $21.84 | 296,600 | — | — |
| 2007-09-17 | $22.07 | $22.07 | 185,900 | — | — |
| 2007-09-14 | $22.53 | $22.53 | 198,000 | — | — |
| 2007-09-13 | $21.93 | $21.93 | 189,400 | — | — |
| 2007-09-12 | $21.36 | $21.36 | 263,200 | — | — |
| 2007-09-11 | $22.31 | $22.31 | 358,300 | — | — |
| 2007-09-10 | $21.45 | $21.45 | 342,600 | — | — |
| 2007-09-07 | $21.41 | $21.41 | 206,400 | — | — |
| 2007-09-06 | $22.00 | $22.00 | 271,500 | — | — |
| 2007-09-05 | $21.98 | $21.98 | 338,700 | — | — |
| 2007-09-04 | $21.66 | $21.66 | 421,200 | — | — |
| 2007-08-31 | $21.74 | $21.74 | 527,700 | — | — |
| 2007-08-30 | $21.05 | $21.05 | 1,384,100 | — | — |
| 2007-08-29 | $23.84 | $23.84 | 234,500 | — | — |
| 2007-08-28 | $23.91 | $23.91 | 377,500 | — | — |
| 2007-08-27 | $23.41 | $23.41 | 325,800 | — | — |
| 2007-08-24 | $22.75 | $22.75 | 193,700 | — | — |
| 2007-08-23 | $22.75 | $22.75 | 195,300 | — | — |
| 2007-08-22 | $23.13 | $23.13 | 242,400 | — | — |
| 2007-08-21 | $22.93 | $22.93 | 396,200 | — | — |
| 2007-08-20 | $23.51 | $23.51 | 198,900 | — | — |
| 2007-08-17 | $23.90 | $23.90 | 307,000 | — | — |
| 2007-08-16 | $24.19 | $24.19 | 297,900 | — | — |
| 2007-08-15 | $24.86 | $24.86 | 684,900 | — | — |
| 2007-08-14 | $23.80 | $23.80 | 419,800 | — | — |
| 2007-08-13 | $26.02 | $26.02 | 832,700 | — | — |
| 2007-08-10 | $26.15 | $26.15 | 1,096,000 | — | — |
| 2007-08-09 | $26.57 | $26.57 | 3,897,700 | — | — |
| 2007-08-08 | $38.08 | $38.08 | 581,200 | — | — |
| 2007-08-07 | $35.40 | $35.40 | 622,200 | — | — |
| 2007-08-06 | $33.34 | $33.34 | 447,100 | — | — |
| 2007-08-03 | $33.08 | $33.08 | 395,200 | — | — |
| 2007-08-02 | $33.00 | $33.00 | 179,400 | — | — |
| 2007-08-01 | $33.24 | $33.24 | 325,700 | — | — |
| 2007-07-31 | $32.90 | $32.90 | 347,100 | — | — |
| 2007-07-30 | $34.33 | $34.33 | 293,800 | — | — |
| 2007-07-27 | $33.70 | $33.70 | 305,000 | — | — |
| 2007-07-26 | $34.86 | $34.86 | 429,500 | — | — |
| 2007-07-25 | $36.34 | $36.34 | 417,000 | — | — |
| 2007-07-24 | $37.48 | $37.48 | 174,700 | — | — |
| 2007-07-23 | $37.92 | $37.92 | 135,000 | — | — |
| 2007-07-20 | $37.56 | $37.56 | 216,900 | — | — |
| 2007-07-19 | $38.97 | $38.97 | 121,200 | — | — |
| 2007-07-18 | $38.43 | $38.43 | 104,700 | — | — |
| 2007-07-17 | $39.02 | $39.02 | 110,400 | — | — |
| 2007-07-16 | $39.79 | $39.79 | 215,500 | — | — |
| 2007-07-13 | $38.72 | $38.72 | 100,800 | — | — |
| 2007-07-12 | $38.61 | $38.61 | 291,000 | — | — |
| 2007-07-11 | $37.02 | $37.02 | 147,900 | — | — |
| 2007-07-10 | $37.86 | $37.86 | 227,200 | — | — |
| 2007-07-09 | $38.80 | $38.80 | 209,800 | — | — |
| 2007-07-06 | $39.33 | $39.33 | 105,300 | — | — |
| 2007-07-05 | $38.09 | $38.09 | 110,700 | — | — |
| 2007-07-03 | $39.75 | $39.75 | 116,900 | — | — |
| 2007-07-02 | $38.14 | $38.14 | 279,200 | — | — |
| 2007-06-29 | $37.96 | $37.96 | 184,800 | — | — |
| 2007-06-28 | $38.56 | $38.56 | 200,400 | — | — |
| 2007-06-27 | $39.33 | $39.33 | 291,600 | — | — |
| 2007-06-26 | $39.14 | $39.14 | 130,000 | — | — |
| 2007-06-25 | $40.66 | $40.66 | 239,400 | — | — |
| 2007-06-22 | $40.68 | $40.68 | 771,600 | — | — |
| 2007-06-21 | $41.84 | $41.84 | 165,800 | — | — |
| 2007-06-20 | $42.42 | $42.42 | 164,800 | — | — |
| 2007-06-19 | $42.76 | $42.76 | 117,400 | — | — |
| 2007-06-18 | $42.57 | $42.57 | 172,700 | — | — |
| 2007-06-15 | $42.42 | $42.42 | 273,500 | — | — |
| 2007-06-14 | $41.20 | $41.20 | 269,900 | — | — |
| 2007-06-13 | $39.77 | $39.77 | 816,100 | — | — |
| 2007-06-12 | $37.92 | $37.92 | 184,400 | — | — |
| 2007-06-11 | $38.77 | $38.77 | 135,300 | — | — |
| 2007-06-08 | $38.02 | $38.02 | 110,600 | — | — |
| 2007-06-07 | $37.66 | $37.66 | 118,000 | — | — |
| 2007-06-06 | $38.91 | $38.91 | 91,100 | — | — |
| 2007-06-05 | $39.21 | $39.21 | 298,400 | — | — |
| 2007-06-04 | $39.50 | $39.50 | 196,700 | — | — |
| 2007-06-01 | $39.19 | $39.19 | 160,900 | — | — |
| 2007-05-31 | $40.53 | $40.53 | 181,100 | — | — |
| 2007-05-30 | $38.80 | $38.80 | 141,200 | — | — |
| 2007-05-29 | $38.26 | $38.26 | 282,200 | — | — |
| 2007-05-25 | $38.39 | $38.39 | 482,500 | — | — |
| 2007-05-24 | $38.36 | $38.36 | 273,900 | — | — |
| 2007-05-23 | $39.59 | $39.59 | 228,800 | — | — |
| 2007-05-22 | $38.41 | $38.41 | 213,400 | — | — |
| 2007-05-21 | $38.76 | $38.76 | 409,200 | — | — |
| 2007-05-18 | $37.03 | $37.03 | 148,100 | — | — |
| 2007-05-17 | $37.30 | $37.30 | 292,100 | — | — |
| 2007-05-16 | $35.66 | $35.66 | 281,700 | — | — |
| 2007-05-15 | $36.42 | $36.42 | 186,300 | — | — |
| 2007-05-14 | $38.66 | $38.66 | 163,000 | — | — |
| 2007-05-11 | $38.10 | $38.10 | 205,000 | — | — |
| 2007-05-10 | $38.84 | $38.84 | 702,000 | — | — |
| 2007-05-09 | $40.26 | $40.26 | 188,300 | — | — |
| 2007-05-08 | $38.89 | $38.89 | 110,600 | — | — |
| 2007-05-07 | $39.15 | $39.15 | 100,200 | — | — |
| 2007-05-04 | $40.31 | $40.31 | 69,000 | — | — |
| 2007-05-03 | $39.30 | $39.30 | 180,300 | — | — |
| 2007-05-02 | $40.62 | $40.62 | 137,300 | — | — |
| 2007-05-01 | $38.82 | $38.82 | 193,400 | — | — |
| 2007-04-30 | $39.63 | $39.63 | 163,800 | — | — |
| 2007-04-27 | $40.25 | $40.25 | 349,400 | — | — |
| 2007-04-26 | $40.41 | $40.41 | 364,500 | — | — |
| 2007-04-25 | $42.01 | $42.01 | 83,000 | — | — |
| 2007-04-24 | $43.09 | $43.09 | 92,400 | — | — |
| 2007-04-23 | $43.31 | $43.31 | 49,200 | — | — |
| 2007-04-20 | $43.41 | $43.41 | 73,700 | — | — |
| 2007-04-19 | $41.48 | $41.48 | 59,500 | — | — |
| 2007-04-18 | $42.14 | $42.14 | 65,000 | — | — |
| 2007-04-17 | $43.09 | $43.09 | 41,700 | — | — |
| 2007-04-16 | $43.44 | $43.44 | 39,800 | — | — |
| 2007-04-13 | $43.43 | $43.43 | 90,400 | — | — |
| 2007-04-12 | $44.15 | $44.15 | 149,900 | — | — |
| 2007-04-11 | $43.58 | $43.58 | 117,700 | — | — |
| 2007-04-10 | $43.43 | $43.43 | 76,700 | — | — |
| 2007-04-09 | $42.46 | $42.46 | 64,900 | — | — |
| 2007-04-05 | $43.13 | $43.13 | 35,700 | — | — |
| 2007-04-04 | $42.58 | $42.58 | 57,700 | — | — |
| 2007-04-03 | $43.47 | $43.47 | 159,300 | — | — |
| 2007-04-02 | $43.21 | $43.21 | 94,700 | — | — |
| 2007-03-30 | $42.74 | $42.74 | 97,800 | — | — |
| 2007-03-29 | $42.00 | $42.00 | 122,700 | — | — |
| 2007-03-28 | $42.40 | $42.40 | 68,900 | — | — |
| 2007-03-27 | $43.26 | $43.26 | 101,400 | — | — |
| 2007-03-26 | $44.30 | $44.30 | 89,600 | — | — |
| 2007-03-23 | $44.13 | $44.13 | 123,300 | — | — |
| 2007-03-22 | $44.81 | $44.81 | 387,400 | — | — |
| 2007-03-21 | $44.15 | $44.15 | 304,800 | — | — |
| 2007-03-20 | $43.43 | $43.43 | 200,500 | — | — |
| 2007-03-19 | $44.13 | $44.13 | 127,100 | — | — |
| 2007-03-16 | $43.88 | $43.88 | 115,600 | — | — |
| 2007-03-15 | $44.07 | $44.07 | 93,100 | — | — |
| 2007-03-14 | $42.49 | $42.49 | 343,200 | — | — |
| 2007-03-13 | $42.33 | $42.33 | 97,500 | — | — |
| 2007-03-12 | $42.99 | $42.99 | 52,600 | — | — |
| 2007-03-09 | $42.30 | $42.30 | 76,100 | — | — |
| 2007-03-08 | $41.96 | $41.96 | 60,700 | — | — |
| 2007-03-07 | $41.04 | $41.04 | 110,100 | — | — |
| 2007-03-06 | $40.79 | $40.79 | 105,100 | — | — |
| 2007-03-05 | $39.76 | $39.76 | 139,900 | — | — |
| 2007-03-02 | $39.71 | $39.71 | 82,900 | — | — |
| 2007-03-01 | $40.68 | $40.68 | 62,500 | — | — |
| 2007-02-28 | $41.89 | $41.89 | 106,300 | — | — |
| 2007-02-27 | $41.84 | $41.84 | 78,400 | — | — |
| 2007-02-26 | $43.12 | $43.12 | 75,200 | — | — |
| 2007-02-23 | $43.74 | $43.74 | 57,000 | — | — |
| 2007-02-22 | $44.60 | $44.60 | 79,200 | — | — |
| 2007-02-21 | $44.89 | $44.89 | 156,200 | — | — |
| 2007-02-20 | $43.98 | $43.98 | 155,500 | — | — |
| 2007-02-16 | $44.20 | $44.20 | 100,300 | — | — |
| 2007-02-15 | $45.07 | $45.07 | 145,200 | — | — |
| 2007-02-14 | $45.57 | $45.57 | 83,700 | — | — |
| 2007-02-13 | $45.60 | $45.60 | 152,600 | — | — |
| 2007-02-12 | $46.04 | $46.04 | 141,200 | — | — |
| 2007-02-09 | $45.88 | $45.88 | 164,900 | — | — |
| 2007-02-08 | $46.27 | $46.27 | 1,225,600 | — | — |
| 2007-02-07 | $40.83 | $40.83 | 146,500 | — | — |
| 2007-02-06 | $40.71 | $40.71 | 370,400 | — | — |
| 2007-02-05 | $38.78 | $38.78 | 136,100 | — | — |
| 2007-02-02 | $39.41 | $39.41 | 78,600 | — | — |
| 2007-02-01 | $40.34 | $40.34 | 63,700 | — | — |
| 2007-01-31 | $39.41 | $39.41 | 62,700 | — | — |
| 2007-01-30 | $40.08 | $40.08 | 94,900 | — | — |
| 2007-01-29 | $41.01 | $41.01 | 63,100 | — | — |
| 2007-01-26 | $40.40 | $40.40 | 77,100 | — | — |
| 2007-01-25 | $40.50 | $40.50 | 92,300 | — | — |
| 2007-01-24 | $41.39 | $41.39 | 68,900 | — | — |
| 2007-01-23 | $40.30 | $40.30 | 76,400 | — | — |
| 2007-01-22 | $40.31 | $40.31 | 133,200 | — | — |
| 2007-01-19 | $41.29 | $41.29 | 95,600 | — | — |
| 2007-01-18 | $41.71 | $41.71 | 124,600 | — | — |
| 2007-01-17 | $42.56 | $42.56 | 156,900 | — | — |
| 2007-01-16 | $41.30 | $41.30 | 110,500 | — | — |
| 2007-01-12 | $41.00 | $41.00 | 62,800 | — | — |
| 2007-01-11 | $40.49 | $40.49 | 91,400 | — | — |
| 2007-01-10 | $39.63 | $39.63 | 65,900 | — | — |
| 2007-01-09 | $38.92 | $38.92 | 65,800 | — | — |
| 2007-01-08 | $38.40 | $38.40 | 117,600 | — | — |
| 2007-01-05 | $38.00 | $38.00 | 211,400 | — | — |
| 2007-01-04 | $39.33 | $39.33 | 218,200 | — | — |
| 2007-01-03 | $40.13 | $40.13 | 307,200 | — | — |