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
- 2004-04-30 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 | $28.38 | $28.38 | 21,500 | — | — |
| 2007-12-28 | $29.16 | $29.16 | 23,017 | — | — |
| 2007-12-27 | $30.60 | $30.60 | 27,617 | — | — |
| 2007-12-26 | $33.66 | $33.66 | 24,783 | — | — |
| 2007-12-24 | $32.94 | $32.94 | 8,733 | — | — |
| 2007-12-21 | $32.94 | $32.94 | 67,850 | — | — |
| 2007-12-20 | $30.78 | $30.78 | 21,067 | — | — |
| 2007-12-19 | $30.72 | $30.72 | 20,600 | — | — |
| 2007-12-18 | $29.28 | $29.28 | 17,367 | — | — |
| 2007-12-17 | $28.68 | $28.68 | 19,567 | — | — |
| 2007-12-14 | $29.88 | $29.88 | 23,000 | — | — |
| 2007-12-13 | $33.30 | $33.30 | 9,633 | — | — |
| 2007-12-12 | $31.26 | $31.26 | 21,500 | — | — |
| 2007-12-11 | $29.40 | $29.40 | 34,483 | — | — |
| 2007-12-10 | $32.94 | $32.94 | 30,183 | — | — |
| 2007-12-07 | $33.96 | $33.96 | 14,417 | — | — |
| 2007-12-06 | $34.20 | $34.20 | 30,433 | — | — |
| 2007-12-05 | $33.48 | $33.48 | 22,667 | — | — |
| 2007-12-04 | $32.10 | $32.10 | 22,583 | — | — |
| 2007-12-03 | $31.02 | $31.02 | 22,100 | — | — |
| 2007-11-30 | $29.16 | $29.16 | 52,533 | — | — |
| 2007-11-29 | $30.96 | $30.96 | 21,933 | — | — |
| 2007-11-28 | $31.02 | $31.02 | 38,733 | — | — |
| 2007-11-27 | $27.30 | $27.30 | 11,183 | — | — |
| 2007-11-26 | $27.00 | $27.00 | 12,633 | — | — |
| 2007-11-23 | $28.56 | $28.56 | 5,700 | — | — |
| 2007-11-21 | $26.70 | $26.70 | 7,700 | — | — |
| 2007-11-20 | $26.40 | $26.40 | 39,283 | — | — |
| 2007-11-19 | $27.12 | $27.12 | 16,633 | — | — |
| 2007-11-16 | $28.44 | $28.44 | 24,700 | — | — |
| 2007-11-15 | $30.72 | $30.72 | 20,167 | — | — |
| 2007-11-14 | $30.72 | $30.72 | 11,650 | — | — |
| 2007-11-13 | $33.24 | $33.24 | 34,417 | — | — |
| 2007-11-12 | $31.56 | $31.56 | 12,033 | — | — |
| 2007-11-09 | $29.64 | $29.64 | 17,533 | — | — |
| 2007-11-08 | $30.42 | $30.42 | 12,483 | — | — |
| 2007-11-07 | $29.34 | $29.34 | 28,500 | — | — |
| 2007-11-06 | $31.20 | $31.20 | 15,367 | — | — |
| 2007-11-05 | $30.48 | $30.48 | 13,050 | — | — |
| 2007-11-02 | $31.08 | $31.08 | 18,267 | — | — |
| 2007-11-01 | $31.14 | $31.14 | 42,750 | — | — |
| 2007-10-31 | $29.70 | $29.70 | 20,583 | — | — |
| 2007-10-30 | $30.48 | $30.48 | 45,167 | — | — |
| 2007-10-29 | $30.60 | $30.60 | 36,050 | — | — |
| 2007-10-26 | $31.44 | $31.44 | 16,217 | — | — |
| 2007-10-25 | $31.86 | $31.86 | 16,000 | — | — |
| 2007-10-24 | $31.74 | $31.74 | 32,533 | — | — |
| 2007-10-23 | $33.30 | $33.30 | 17,450 | — | — |
| 2007-10-22 | $34.08 | $34.08 | 17,733 | — | — |
| 2007-10-19 | $32.40 | $32.40 | 19,050 | — | — |
| 2007-10-18 | $34.26 | $34.26 | 18,850 | — | — |
| 2007-10-17 | $34.80 | $34.80 | 25,267 | — | — |
| 2007-10-16 | $34.56 | $34.56 | 67,217 | — | — |
| 2007-10-15 | $36.00 | $36.00 | 52,850 | — | — |
| 2007-10-12 | $36.00 | $36.00 | 24,067 | — | — |
| 2007-10-11 | $36.24 | $36.24 | 36,850 | — | — |
| 2007-10-10 | $37.50 | $37.50 | 29,150 | — | — |
| 2007-10-09 | $37.26 | $37.26 | 24,500 | — | — |
| 2007-10-08 | $37.38 | $37.38 | 20,550 | — | — |
| 2007-10-05 | $34.68 | $34.68 | 25,317 | — | — |
| 2007-10-04 | $32.04 | $32.04 | 31,433 | — | — |
| 2007-10-03 | $31.80 | $31.80 | 21,617 | — | — |
| 2007-10-02 | $32.76 | $32.76 | 28,983 | — | — |
| 2007-10-01 | $31.50 | $31.50 | 23,883 | — | — |
| 2007-09-28 | $30.72 | $30.72 | 25,917 | — | — |
| 2007-09-27 | $31.20 | $31.20 | 22,750 | — | — |
| 2007-09-26 | $31.50 | $31.50 | 9,167 | — | — |
| 2007-09-25 | $32.04 | $32.04 | 17,167 | — | — |
| 2007-09-24 | $32.46 | $32.46 | 33,367 | — | — |
| 2007-09-21 | $30.60 | $30.60 | 53,783 | — | — |
| 2007-09-20 | $30.72 | $30.72 | 62,367 | — | — |
| 2007-09-19 | $30.48 | $30.48 | 42,000 | — | — |
| 2007-09-18 | $29.04 | $29.04 | 22,283 | — | — |
| 2007-09-17 | $28.38 | $28.38 | 12,000 | — | — |
| 2007-09-14 | $29.10 | $29.10 | 25,267 | — | — |
| 2007-09-13 | $28.98 | $28.98 | 62,700 | — | — |
| 2007-09-12 | $28.86 | $28.86 | 8,617 | — | — |
| 2007-09-11 | $29.82 | $29.82 | 21,067 | — | — |
| 2007-09-10 | $27.66 | $27.66 | 21,483 | — | — |
| 2007-09-07 | $30.36 | $30.36 | 21,217 | — | — |
| 2007-09-06 | $30.48 | $30.48 | 20,250 | — | — |
| 2007-09-05 | $29.16 | $29.16 | 22,467 | — | — |
| 2007-09-04 | $29.52 | $29.52 | 20,833 | — | — |
| 2007-08-31 | $29.28 | $29.28 | 26,450 | — | — |
| 2007-08-30 | $30.36 | $30.36 | 15,317 | — | — |
| 2007-08-29 | $31.20 | $31.20 | 12,250 | — | — |
| 2007-08-28 | $30.18 | $30.18 | 13,533 | — | — |
| 2007-08-27 | $31.32 | $31.32 | 23,033 | — | — |
| 2007-08-24 | $31.26 | $31.26 | 12,783 | — | — |
| 2007-08-23 | $31.80 | $31.80 | 15,883 | — | — |
| 2007-08-22 | $30.84 | $30.84 | 19,983 | — | — |
| 2007-08-21 | $29.70 | $29.70 | 68,033 | — | — |
| 2007-08-20 | $28.38 | $28.38 | 30,933 | — | — |
| 2007-08-17 | $28.08 | $28.08 | 72,583 | — | — |
| 2007-08-16 | $28.44 | $28.44 | 87,600 | — | — |
| 2007-08-15 | $27.48 | $27.48 | 62,500 | — | — |
| 2007-08-14 | $30.78 | $30.78 | 19,100 | — | — |
| 2007-08-13 | $30.36 | $30.36 | 60,450 | — | — |
| 2007-08-10 | $30.78 | $30.78 | 85,583 | — | — |
| 2007-08-09 | $29.28 | $29.28 | 93,183 | — | — |
| 2007-08-08 | $30.18 | $30.18 | 168,300 | — | — |
| 2007-08-07 | $31.14 | $31.14 | 58,417 | — | — |
| 2007-08-06 | $29.94 | $29.94 | 42,500 | — | — |
| 2007-08-03 | $29.82 | $29.82 | 30,917 | — | — |
| 2007-08-02 | $30.36 | $30.36 | 25,867 | — | — |
| 2007-08-01 | $31.14 | $31.14 | 76,867 | — | — |
| 2007-07-31 | $30.00 | $30.00 | 33,900 | — | — |
| 2007-07-30 | $28.80 | $28.80 | 47,683 | — | — |
| 2007-07-27 | $30.54 | $30.54 | 26,617 | — | — |
| 2007-07-26 | $31.38 | $31.38 | 31,117 | — | — |
| 2007-07-25 | $32.46 | $32.46 | 15,300 | — | — |
| 2007-07-24 | $31.74 | $31.74 | 34,283 | — | — |
| 2007-07-23 | $31.80 | $31.80 | 24,150 | — | — |
| 2007-07-20 | $31.02 | $31.02 | 26,700 | — | — |
| 2007-07-19 | $32.64 | $32.64 | 25,650 | — | — |
| 2007-07-18 | $32.94 | $32.94 | 15,217 | — | — |
| 2007-07-17 | $33.06 | $33.06 | 22,567 | — | — |
| 2007-07-16 | $32.28 | $32.28 | 29,733 | — | — |
| 2007-07-13 | $32.70 | $32.70 | 21,850 | — | — |
| 2007-07-12 | $32.76 | $32.76 | 42,783 | — | — |
| 2007-07-11 | $32.82 | $32.82 | 33,467 | — | — |
| 2007-07-10 | $33.66 | $33.66 | 29,417 | — | — |
| 2007-07-09 | $34.44 | $34.44 | 19,333 | — | — |
| 2007-07-06 | $34.20 | $34.20 | 21,350 | — | — |
| 2007-07-05 | $34.62 | $34.62 | 23,017 | — | — |
| 2007-07-03 | $34.26 | $34.26 | 18,850 | — | — |
| 2007-07-02 | $34.32 | $34.32 | 44,700 | — | — |
| 2007-06-29 | $33.90 | $33.90 | 46,417 | — | — |
| 2007-06-28 | $37.68 | $37.68 | 18,100 | — | — |
| 2007-06-27 | $38.34 | $38.34 | 26,483 | — | — |
| 2007-06-26 | $37.38 | $37.38 | 27,200 | — | — |
| 2007-06-25 | $36.36 | $36.36 | 47,850 | — | — |
| 2007-06-22 | $35.88 | $35.88 | 63,900 | — | — |
| 2007-06-21 | $36.54 | $36.54 | 25,600 | — | — |
| 2007-06-20 | $36.36 | $36.36 | 33,950 | — | — |
| 2007-06-19 | $38.82 | $38.82 | 44,067 | — | — |
| 2007-06-18 | $39.06 | $39.06 | 97,600 | — | — |
| 2007-06-15 | $38.94 | $38.94 | 35,933 | — | — |
| 2007-06-14 | $38.04 | $38.04 | 13,117 | — | — |
| 2007-06-13 | $38.16 | $38.16 | 19,117 | — | — |
| 2007-06-12 | $38.88 | $38.88 | 34,350 | — | — |
| 2007-06-11 | $39.24 | $39.24 | 35,600 | — | — |
| 2007-06-08 | $39.00 | $39.00 | 42,833 | — | — |
| 2007-06-07 | $39.42 | $39.42 | 32,433 | — | — |
| 2007-06-06 | $39.00 | $39.00 | 16,417 | — | — |
| 2007-06-05 | $39.60 | $39.60 | 15,033 | — | — |
| 2007-06-04 | $39.06 | $39.06 | 21,950 | — | — |
| 2007-06-01 | $39.60 | $39.60 | 17,000 | — | — |
| 2007-05-31 | $40.02 | $40.02 | 9,833 | — | — |
| 2007-05-30 | $40.02 | $40.02 | 35,617 | — | — |
| 2007-05-29 | $39.00 | $39.00 | 17,600 | — | — |
| 2007-05-25 | $39.18 | $39.18 | 15,583 | — | — |
| 2007-05-24 | $39.30 | $39.30 | 29,450 | — | — |
| 2007-05-23 | $40.20 | $40.20 | 7,800 | — | — |
| 2007-05-22 | $40.44 | $40.44 | 8,067 | — | — |
| 2007-05-21 | $39.78 | $39.78 | 9,267 | — | — |
| 2007-05-18 | $40.56 | $40.56 | 13,317 | — | — |
| 2007-05-17 | $39.36 | $39.36 | 11,050 | — | — |
| 2007-05-16 | $39.42 | $39.42 | 17,383 | — | — |
| 2007-05-15 | $39.12 | $39.12 | 18,300 | — | — |
| 2007-05-14 | $39.18 | $39.18 | 19,583 | — | — |
| 2007-05-11 | $39.60 | $39.60 | 11,117 | — | — |
| 2007-05-10 | $39.66 | $39.66 | 18,833 | — | — |
| 2007-05-09 | $42.54 | $42.54 | 18,267 | — | — |
| 2007-05-08 | $41.58 | $41.58 | 21,967 | — | — |
| 2007-05-07 | $44.22 | $44.22 | 13,933 | — | — |
| 2007-05-04 | $43.26 | $43.26 | 13,867 | — | — |
| 2007-05-03 | $42.66 | $42.66 | 10,467 | — | — |
| 2007-05-02 | $42.30 | $42.30 | 19,983 | — | — |
| 2007-05-01 | $40.62 | $40.62 | 20,533 | — | — |
| 2007-04-30 | $39.66 | $39.66 | 29,200 | — | — |
| 2007-04-27 | $42.54 | $42.54 | 31,800 | — | — |
| 2007-04-26 | $40.50 | $40.50 | 232,600 | — | — |
| 2007-04-25 | $40.02 | $40.02 | 7,700 | — | — |
| 2007-04-24 | $40.32 | $40.32 | 23,167 | — | — |
| 2007-04-23 | $40.44 | $40.44 | 31,233 | — | — |
| 2007-04-20 | $40.68 | $40.68 | 22,700 | — | — |
| 2007-04-19 | $40.50 | $40.50 | 48,417 | — | — |
| 2007-04-18 | $40.50 | $40.50 | 11,683 | — | — |
| 2007-04-17 | $39.96 | $39.96 | 45,550 | — | — |
| 2007-04-16 | $40.74 | $40.74 | 10,733 | — | — |
| 2007-04-13 | $41.70 | $41.70 | 11,700 | — | — |
| 2007-04-12 | $40.92 | $40.92 | 39,417 | — | — |
| 2007-04-11 | $39.90 | $39.90 | 15,517 | — | — |
| 2007-04-10 | $41.10 | $41.10 | 19,217 | — | — |
| 2007-04-09 | $41.52 | $41.52 | 50,833 | — | — |
| 2007-04-05 | $43.50 | $43.50 | 12,633 | — | — |
| 2007-04-04 | $42.12 | $42.12 | 9,233 | — | — |
| 2007-04-03 | $44.28 | $44.28 | 19,267 | — | — |
| 2007-04-02 | $41.52 | $41.52 | 10,300 | — | — |
| 2007-03-30 | $41.76 | $41.76 | 17,917 | — | — |
| 2007-03-29 | $41.76 | $41.76 | 14,833 | — | — |
| 2007-03-28 | $43.92 | $43.92 | 19,933 | — | — |
| 2007-03-27 | $39.72 | $39.72 | 12,000 | — | — |
| 2007-03-26 | $42.12 | $42.12 | 6,367 | — | — |
| 2007-03-23 | $42.42 | $42.42 | 7,517 | — | — |
| 2007-03-22 | $42.72 | $42.72 | 65,150 | — | — |
| 2007-03-21 | $41.04 | $41.04 | 15,817 | — | — |
| 2007-03-20 | $41.58 | $41.58 | 9,417 | — | — |
| 2007-03-19 | $40.92 | $40.92 | 14,350 | — | — |
| 2007-03-16 | $39.36 | $39.36 | 42,550 | — | — |
| 2007-03-15 | $41.34 | $41.34 | 12,283 | — | — |
| 2007-03-14 | $40.86 | $40.86 | 18,383 | — | — |
| 2007-03-13 | $41.16 | $41.16 | 26,983 | — | — |
| 2007-03-12 | $45.06 | $45.06 | 11,033 | — | — |
| 2007-03-09 | $42.48 | $42.48 | 16,583 | — | — |
| 2007-03-08 | $42.36 | $42.36 | 12,933 | — | — |
| 2007-03-07 | $42.78 | $42.78 | 20,517 | — | — |
| 2007-03-06 | $43.92 | $43.92 | 13,633 | — | — |
| 2007-03-05 | $41.82 | $41.82 | 22,450 | — | — |
| 2007-03-02 | $42.54 | $42.54 | 32,583 | — | — |
| 2007-03-01 | $46.08 | $46.08 | 22,750 | — | — |
| 2007-02-28 | $46.62 | $46.62 | 22,233 | — | — |
| 2007-02-27 | $48.48 | $48.48 | 35,033 | — | — |
| 2007-02-26 | $50.88 | $50.88 | 12,933 | — | — |
| 2007-02-23 | $50.52 | $50.52 | 16,017 | — | — |
| 2007-02-22 | $51.60 | $51.60 | 46,067 | — | — |
| 2007-02-21 | $48.66 | $48.66 | 12,400 | — | — |
| 2007-02-20 | $48.90 | $48.90 | 15,417 | — | — |
| 2007-02-16 | $47.82 | $47.82 | 25,367 | — | — |
| 2007-02-15 | $47.10 | $47.10 | 21,300 | — | — |
| 2007-02-14 | $47.40 | $47.40 | 9,050 | — | — |
| 2007-02-13 | $47.94 | $47.94 | 13,700 | — | — |
| 2007-02-12 | $49.02 | $49.02 | 22,550 | — | — |
| 2007-02-09 | $48.00 | $48.00 | 13,683 | — | — |
| 2007-02-08 | $48.00 | $48.00 | 16,950 | — | — |
| 2007-02-07 | $48.84 | $48.84 | 17,317 | — | — |
| 2007-02-06 | $48.54 | $48.54 | 16,433 | — | — |
| 2007-02-05 | $48.00 | $48.00 | 16,783 | — | — |
| 2007-02-02 | $48.24 | $48.24 | 18,967 | — | — |
| 2007-02-01 | $47.22 | $47.22 | 43,267 | — | — |
| 2007-01-31 | $47.46 | $47.46 | 49,850 | — | — |
| 2007-01-30 | $50.16 | $50.16 | 12,100 | — | — |
| 2007-01-29 | $48.36 | $48.36 | 11,150 | — | — |
| 2007-01-26 | $48.48 | $48.48 | 11,683 | — | — |
| 2007-01-25 | $47.58 | $47.58 | 12,800 | — | — |
| 2007-01-24 | $48.78 | $48.78 | 7,350 | — | — |
| 2007-01-23 | $48.30 | $48.30 | 17,750 | — | — |
| 2007-01-22 | $48.42 | $48.42 | 18,017 | — | — |
| 2007-01-19 | $49.38 | $49.38 | 22,567 | — | — |
| 2007-01-18 | $48.72 | $48.72 | 30,600 | — | — |
| 2007-01-17 | $49.62 | $49.62 | 21,467 | — | — |
| 2007-01-16 | $50.04 | $50.04 | 18,533 | — | — |
| 2007-01-12 | $50.10 | $50.10 | 12,333 | — | — |
| 2007-01-11 | $50.40 | $50.40 | 15,867 | — | — |
| 2007-01-10 | $50.22 | $50.22 | 33,183 | — | — |
| 2007-01-09 | $49.86 | $49.86 | 76,317 | — | — |
| 2007-01-08 | $47.64 | $47.64 | 55,500 | — | — |
| 2007-01-05 | $47.16 | $47.16 | 45,283 | — | — |
| 2007-01-04 | $47.76 | $47.76 | 50,417 | — | — |
| 2007-01-03 | $50.04 | $50.04 | 353,200 | — | — |