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
- 2005-03-23 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 | $26.59 | $35.04 | 1,439,265 | — | — |
| 2007-12-28 | $27.43 | $36.14 | 2,548,058 | — | — |
| 2007-12-27 | $27.06 | $35.67 | 2,980,287 | — | — |
| 2007-12-26 | $25.29 | $33.33 | 1,437,135 | — | — |
| 2007-12-24 | $25.04 | $33.00 | 863,275 | — | — |
| 2007-12-21 | $24.52 | $32.31 | 1,862,384 | — | — |
| 2007-12-20 | $23.82 | $31.39 | 1,970,056 | — | — |
| 2007-12-19 | $24.37 | $32.12 | 1,550,369 | — | — |
| 2007-12-18 | $24.89 | $32.80 | 2,487,714 | — | — |
| 2007-12-17 | $24.75 | $32.62 | 3,187,232 | — | — |
| 2007-12-14 | $26.17 | $34.48 | 1,754,829 | — | — |
| 2007-12-13 | $26.33 | $34.70 | 1,948,640 | — | — |
| 2007-12-12 | $27.13 | $35.75 | 2,420,625 | — | — |
| 2007-12-11 | $27.06 | $35.67 | 2,593,020 | — | — |
| 2007-12-10 | $28.74 | $37.88 | 2,513,508 | — | — |
| 2007-12-07 | $29.28 | $38.59 | 2,825,286 | — | — |
| 2007-12-06 | $27.93 | $36.81 | 1,512,151 | — | — |
| 2007-12-05 | $27.15 | $35.79 | 1,896,460 | — | — |
| 2007-12-04 | $27.02 | $35.61 | 2,484,637 | — | — |
| 2007-12-03 | $28.28 | $37.27 | 1,998,927 | — | — |
| 2007-11-30 | $29.93 | $39.44 | 4,285,375 | — | — |
| 2007-11-29 | $28.64 | $37.75 | 3,782,153 | — | — |
| 2007-11-28 | $26.79 | $35.31 | 4,461,083 | — | — |
| 2007-11-27 | $24.40 | $32.16 | 3,839,657 | — | — |
| 2007-11-26 | $23.66 | $30.54 | 2,871,076 | — | — |
| 2007-11-23 | $24.34 | $31.41 | 1,106,190 | — | — |
| 2007-11-21 | $23.61 | $30.48 | 4,220,062 | — | — |
| 2007-11-20 | $24.37 | $31.45 | 4,425,113 | — | — |
| 2007-11-19 | $25.52 | $32.93 | 2,822,682 | — | — |
| 2007-11-16 | $25.90 | $33.43 | 3,178,831 | — | — |
| 2007-11-15 | $25.97 | $33.52 | 4,317,204 | — | — |
| 2007-11-14 | $26.62 | $34.36 | 7,100,249 | — | — |
| 2007-11-13 | $28.10 | $36.27 | 6,056,888 | — | — |
| 2007-11-12 | $23.70 | $30.59 | 4,599,519 | — | — |
| 2007-11-09 | $26.34 | $34.00 | 4,360,391 | — | — |
| 2007-11-08 | $27.74 | $35.80 | 8,247,259 | — | — |
| 2007-11-07 | $29.07 | $37.52 | 6,485,094 | — | — |
| 2007-11-06 | $32.21 | $41.57 | 5,992,639 | — | — |
| 2007-11-05 | $32.89 | $42.45 | 8,758,054 | — | — |
| 2007-11-02 | $36.27 | $46.82 | 3,936,918 | — | — |
| 2007-11-01 | $36.08 | $46.56 | 6,056,178 | — | — |
| 2007-10-31 | $36.17 | $46.68 | 9,122,130 | — | — |
| 2007-10-30 | $33.17 | $42.81 | 9,872,763 | — | — |
| 2007-10-29 | $37.88 | $48.89 | 5,154,685 | — | — |
| 2007-10-26 | $35.60 | $45.94 | 3,707,729 | — | — |
| 2007-10-25 | $33.73 | $43.53 | 2,667,326 | — | — |
| 2007-10-24 | $33.28 | $42.95 | 4,757,361 | — | — |
| 2007-10-23 | $33.69 | $43.48 | 4,131,439 | — | — |
| 2007-10-22 | $30.87 | $39.83 | 5,222,010 | — | — |
| 2007-10-19 | $31.63 | $40.82 | 7,817,988 | — | — |
| 2007-10-18 | $32.27 | $41.65 | 7,089,718 | — | — |
| 2007-10-17 | $29.12 | $37.59 | 2,499,191 | — | — |
| 2007-10-16 | $28.34 | $36.57 | 3,410,386 | — | — |
| 2007-10-15 | $28.52 | $36.81 | 2,865,515 | — | — |
| 2007-10-12 | $27.89 | $36.00 | 3,086,185 | — | — |
| 2007-10-11 | $27.51 | $35.50 | 4,524,503 | — | — |
| 2007-10-10 | $29.19 | $37.68 | 4,431,976 | — | — |
| 2007-10-09 | $27.73 | $35.79 | 2,576,337 | — | — |
| 2007-10-08 | $26.64 | $34.38 | 1,654,374 | — | — |
| 2007-10-05 | $26.03 | $33.60 | 1,800,383 | — | — |
| 2007-10-04 | $25.71 | $33.18 | 1,872,914 | — | — |
| 2007-10-03 | $25.08 | $32.37 | 2,309,166 | — | — |
| 2007-10-02 | $26.03 | $33.60 | 3,884,856 | — | — |
| 2007-10-01 | $25.83 | $33.33 | 5,888,161 | — | — |
| 2007-09-28 | $24.09 | $31.09 | 1,378,329 | — | — |
| 2007-09-27 | $24.19 | $31.22 | 1,625,622 | — | — |
| 2007-09-26 | $23.13 | $29.85 | 3,282,007 | — | — |
| 2007-09-25 | $24.15 | $31.16 | 2,945,619 | — | — |
| 2007-09-24 | $23.19 | $29.93 | 4,199,355 | — | — |
| 2007-09-21 | $22.62 | $29.20 | 11,080,946 | — | — |
| 2007-09-20 | $21.26 | $27.43 | 1,850,906 | — | — |
| 2007-09-19 | $21.45 | $27.68 | 1,266,870 | — | — |
| 2007-09-18 | $21.89 | $28.25 | 1,171,148 | — | — |
| 2007-09-17 | $21.31 | $27.51 | 568,536 | — | — |
| 2007-09-14 | $21.17 | $27.32 | 721,526 | — | — |
| 2007-09-13 | $21.38 | $27.60 | 1,056,849 | — | — |
| 2007-09-12 | $21.42 | $27.65 | 1,955,858 | — | — |
| 2007-09-11 | $22.54 | $29.09 | 541,440 | — | — |
| 2007-09-10 | $22.40 | $28.91 | 938,883 | — | — |
| 2007-09-07 | $22.67 | $29.25 | 1,068,090 | — | — |
| 2007-09-06 | $23.77 | $30.67 | 804,943 | — | — |
| 2007-09-05 | $23.65 | $30.52 | 799,263 | — | — |
| 2007-09-04 | $23.47 | $30.29 | 1,479,613 | — | — |
| 2007-08-31 | $22.44 | $28.96 | 900,665 | — | — |
| 2007-08-30 | $22.05 | $28.46 | 1,005,853 | — | — |
| 2007-08-29 | $21.78 | $28.11 | 997,215 | — | — |
| 2007-08-28 | $20.39 | $26.32 | 703,186 | — | — |
| 2007-08-27 | $21.43 | $27.66 | 597,288 | — | — |
| 2007-08-24 | $21.55 | $27.81 | 522,035 | — | — |
| 2007-08-23 | $21.31 | $27.51 | 889,069 | — | — |
| 2007-08-22 | $21.53 | $27.79 | 1,434,887 | — | — |
| 2007-08-21 | $19.73 | $25.46 | 754,419 | — | — |
| 2007-08-20 | $19.51 | $25.17 | 978,875 | — | — |
| 2007-08-17 | $19.46 | $25.11 | 1,605,744 | — | — |
| 2007-08-16 | $18.27 | $23.58 | 3,691,400 | — | — |
| 2007-08-15 | $19.36 | $24.99 | 1,258,588 | — | — |
| 2007-08-14 | $20.82 | $26.88 | 1,088,915 | — | — |
| 2007-08-13 | $21.86 | $27.66 | 990,708 | — | — |
| 2007-08-10 | $20.99 | $26.55 | 2,041,523 | — | — |
| 2007-08-09 | $21.54 | $27.26 | 1,566,224 | — | — |
| 2007-08-08 | $22.90 | $28.98 | 1,530,964 | — | — |
| 2007-08-07 | $22.41 | $28.35 | 1,583,026 | — | — |
| 2007-08-06 | $21.26 | $26.89 | 3,059,799 | — | — |
| 2007-08-03 | $22.11 | $27.97 | 1,111,159 | — | — |
| 2007-08-02 | $22.87 | $28.93 | 1,446,956 | — | — |
| 2007-08-01 | $22.52 | $28.50 | 1,801,921 | — | — |
| 2007-07-31 | $23.71 | $29.99 | 1,647,393 | — | — |
| 2007-07-30 | $23.03 | $29.14 | 1,261,783 | — | — |
| 2007-07-27 | $22.13 | $27.99 | 1,358,333 | — | — |
| 2007-07-26 | $22.03 | $27.88 | 2,355,903 | — | — |
| 2007-07-25 | $23.18 | $29.33 | 2,261,838 | — | — |
| 2007-07-24 | $23.61 | $29.88 | 1,899,892 | — | — |
| 2007-07-23 | $24.71 | $31.27 | 2,086,722 | — | — |
| 2007-07-20 | $24.10 | $30.48 | 1,837,891 | — | — |
| 2007-07-19 | $24.51 | $31.01 | 3,881,543 | — | — |
| 2007-07-18 | $23.76 | $30.06 | 2,595,978 | — | — |
| 2007-07-17 | $22.44 | $28.39 | 2,258,643 | — | — |
| 2007-07-16 | $21.16 | $26.77 | 1,739,447 | — | — |
| 2007-07-13 | $21.97 | $27.80 | 1,001,830 | — | — |
| 2007-07-12 | $21.75 | $27.52 | 1,282,962 | — | — |
| 2007-07-11 | $21.65 | $27.39 | 1,458,433 | — | — |
| 2007-07-10 | $20.84 | $26.37 | 1,385,192 | — | — |
| 2007-07-09 | $20.60 | $26.06 | 1,796,005 | — | — |
| 2007-07-06 | $19.64 | $24.85 | 843,397 | — | — |
| 2007-07-05 | $19.78 | $25.02 | 745,900 | — | — |
| 2007-07-03 | $19.36 | $24.50 | 465,359 | — | — |
| 2007-07-02 | $18.99 | $24.03 | 518,841 | — | — |
| 2007-06-29 | $18.93 | $23.95 | 708,629 | — | — |
| 2007-06-28 | $18.56 | $23.48 | 562,146 | — | — |
| 2007-06-27 | $18.23 | $23.06 | 709,812 | — | — |
| 2007-06-26 | $18.15 | $22.97 | 642,723 | — | — |
| 2007-06-25 | $18.54 | $23.46 | 866,588 | — | — |
| 2007-06-22 | $18.33 | $23.19 | 725,312 | — | — |
| 2007-06-21 | $18.00 | $22.78 | 955,684 | — | — |
| 2007-06-20 | $17.71 | $22.41 | 998,872 | — | — |
| 2007-06-19 | $17.57 | $22.23 | 696,796 | — | — |
| 2007-06-18 | $17.70 | $22.39 | 678,220 | — | — |
| 2007-06-15 | $17.74 | $22.44 | 655,029 | — | — |
| 2007-06-14 | $17.54 | $22.19 | 604,269 | — | — |
| 2007-06-13 | $17.69 | $22.38 | 737,854 | — | — |
| 2007-06-12 | $17.21 | $21.77 | 925,631 | — | — |
| 2007-06-11 | $17.44 | $22.06 | 1,597,698 | — | — |
| 2007-06-08 | $18.53 | $23.45 | 960,417 | — | — |
| 2007-06-07 | $18.00 | $22.78 | 1,134,113 | — | — |
| 2007-06-06 | $18.84 | $23.83 | 811,569 | — | — |
| 2007-06-05 | $19.21 | $24.30 | 433,886 | — | — |
| 2007-06-04 | $19.35 | $24.48 | 1,102,167 | — | — |
| 2007-06-01 | $19.44 | $24.59 | 1,259,180 | — | — |
| 2007-05-31 | $19.26 | $24.37 | 877,592 | — | — |
| 2007-05-30 | $18.83 | $23.82 | 856,531 | — | — |
| 2007-05-29 | $18.35 | $23.21 | 628,407 | — | — |
| 2007-05-25 | $17.81 | $22.53 | 803,523 | — | — |
| 2007-05-24 | $17.43 | $22.05 | 1,224,866 | — | — |
| 2007-05-23 | $18.20 | $23.03 | 580,841 | — | — |
| 2007-05-22 | $18.57 | $23.49 | 515,291 | — | — |
| 2007-05-21 | $18.43 | $23.32 | 916,993 | — | — |
| 2007-05-18 | $17.86 | $22.59 | 1,751,871 | — | — |
| 2007-05-17 | $18.76 | $23.74 | 564,158 | — | — |
| 2007-05-16 | $19.04 | $24.09 | 864,577 | — | — |
| 2007-05-15 | $19.02 | $24.06 | 608,529 | — | — |
| 2007-05-14 | $18.97 | $24.00 | 896,878 | — | — |
| 2007-05-11 | $19.44 | $24.06 | 1,063,002 | — | — |
| 2007-05-10 | $19.02 | $23.54 | 1,440,448 | — | — |
| 2007-05-09 | $18.95 | $23.45 | 1,486,476 | — | — |
| 2007-05-08 | $18.53 | $22.93 | 1,218,240 | — | — |
| 2007-05-07 | $18.15 | $22.47 | 1,774,352 | — | — |
| 2007-05-04 | $17.53 | $21.69 | 812,515 | — | — |
| 2007-05-03 | $17.32 | $21.43 | 843,752 | — | — |
| 2007-05-02 | $16.86 | $20.87 | 892,619 | — | — |
| 2007-05-01 | $16.89 | $20.91 | 1,003,723 | — | — |
| 2007-04-30 | $17.11 | $21.18 | 917,585 | — | — |
| 2007-04-27 | $17.32 | $21.43 | 405,370 | — | — |
| 2007-04-26 | $17.27 | $21.38 | 560,135 | — | — |
| 2007-04-25 | $17.05 | $21.10 | 761,163 | — | — |
| 2007-04-24 | $16.80 | $20.79 | 572,559 | — | — |
| 2007-04-23 | $16.79 | $20.78 | 530,673 | — | — |
| 2007-04-20 | $16.71 | $20.68 | 632,429 | — | — |
| 2007-04-19 | $16.29 | $20.17 | 443,943 | — | — |
| 2007-04-18 | $16.29 | $20.16 | 754,892 | — | — |
| 2007-04-17 | $16.06 | $19.87 | 414,244 | — | — |
| 2007-04-16 | $16.03 | $19.84 | 718,213 | — | — |
| 2007-04-13 | $15.91 | $19.69 | 678,930 | — | — |
| 2007-04-12 | $15.62 | $19.33 | 751,579 | — | — |
| 2007-04-11 | $15.29 | $18.92 | 543,097 | — | — |
| 2007-04-10 | $15.43 | $19.10 | 548,894 | — | — |
| 2007-04-09 | $15.54 | $19.24 | 730,045 | — | — |
| 2007-04-05 | $15.52 | $19.20 | 584,509 | — | — |
| 2007-04-04 | $15.25 | $18.87 | 777,729 | — | — |
| 2007-04-03 | $15.33 | $18.97 | 1,036,735 | — | — |
| 2007-04-02 | $15.17 | $18.78 | 1,233,267 | — | — |
| 2007-03-30 | $14.88 | $18.42 | 2,336,499 | — | — |
| 2007-03-29 | $14.57 | $18.03 | 10,667,175 | — | — |
| 2007-03-28 | $15.26 | $18.89 | 1,846,647 | — | — |
| 2007-03-27 | $15.85 | $19.61 | 744,953 | — | — |
| 2007-03-26 | $16.21 | $20.06 | 468,317 | — | — |
| 2007-03-23 | $16.46 | $20.37 | 473,287 | — | — |
| 2007-03-22 | $16.68 | $20.65 | 652,071 | — | — |
| 2007-03-21 | $16.18 | $20.03 | 935,570 | — | — |
| 2007-03-20 | $15.99 | $19.79 | 582,853 | — | — |
| 2007-03-19 | $15.57 | $19.27 | 968,818 | — | — |
| 2007-03-16 | $16.12 | $19.95 | 245,044 | — | — |
| 2007-03-15 | $15.95 | $19.74 | 361,354 | — | — |
| 2007-03-14 | $16.00 | $19.80 | 519,196 | — | — |
| 2007-03-13 | $16.07 | $19.88 | 484,409 | — | — |
| 2007-03-12 | $16.34 | $20.22 | 414,599 | — | — |
| 2007-03-09 | $16.04 | $19.85 | 700,819 | — | — |
| 2007-03-08 | $16.21 | $20.06 | 862,684 | — | — |
| 2007-03-07 | $15.59 | $19.30 | 489,852 | — | — |
| 2007-03-06 | $15.58 | $19.28 | 802,813 | — | — |
| 2007-03-05 | $15.15 | $18.74 | 713,007 | — | — |
| 2007-03-02 | $15.75 | $19.01 | 878,539 | — | — |
| 2007-03-01 | $16.02 | $19.33 | 1,384,127 | — | — |
| 2007-02-28 | $16.16 | $19.51 | 931,547 | — | — |
| 2007-02-27 | $15.85 | $19.13 | 2,244,681 | — | — |
| 2007-02-26 | $17.17 | $20.72 | 855,466 | — | — |
| 2007-02-23 | $17.15 | $20.70 | 967,990 | — | — |
| 2007-02-22 | $17.01 | $20.54 | 1,670,466 | — | — |
| 2007-02-21 | $16.04 | $19.36 | 1,314,672 | — | — |
| 2007-02-20 | $15.65 | $18.89 | 644,498 | — | — |
| 2007-02-16 | $15.61 | $18.84 | 560,372 | — | — |
| 2007-02-15 | $15.42 | $18.61 | 564,749 | — | — |
| 2007-02-14 | $15.41 | $18.60 | 942,196 | — | — |
| 2007-02-13 | $15.32 | $18.50 | 853,099 | — | — |
| 2007-02-12 | $14.76 | $17.82 | 762,465 | — | — |
| 2007-02-09 | $14.37 | $17.34 | 554,101 | — | — |
| 2007-02-08 | $14.16 | $17.09 | 444,653 | — | — |
| 2007-02-07 | $14.09 | $17.01 | 566,879 | — | — |
| 2007-02-06 | $14.17 | $17.11 | 796,423 | — | — |
| 2007-02-05 | $14.23 | $17.18 | 779,030 | — | — |
| 2007-02-02 | $13.88 | $16.75 | 509,848 | — | — |
| 2007-02-01 | $13.73 | $16.57 | 480,504 | — | — |
| 2007-01-31 | $13.34 | $16.11 | 497,306 | — | — |
| 2007-01-30 | $13.50 | $16.29 | 357,213 | — | — |
| 2007-01-29 | $13.58 | $16.39 | 424,420 | — | — |
| 2007-01-26 | $13.49 | $16.28 | 996,269 | — | — |
| 2007-01-25 | $13.58 | $16.39 | 1,351,352 | — | — |
| 2007-01-24 | $13.62 | $16.45 | 3,007,619 | — | — |
| 2007-01-23 | $14.33 | $17.30 | 476,363 | — | — |
| 2007-01-22 | $14.02 | $16.92 | 297,342 | — | — |
| 2007-01-19 | $14.14 | $17.07 | 242,914 | — | — |
| 2007-01-18 | $13.95 | $16.83 | 384,072 | — | — |
| 2007-01-17 | $14.16 | $17.09 | 319,824 | — | — |
| 2007-01-16 | $14.16 | $17.09 | 336,152 | — | — |
| 2007-01-12 | $14.16 | $17.09 | 272,732 | — | — |
| 2007-01-11 | $13.92 | $16.80 | 439,092 | — | — |
| 2007-01-10 | $14.11 | $17.03 | 433,767 | — | — |
| 2007-01-09 | $13.86 | $16.73 | 242,323 | — | — |
| 2007-01-08 | $13.76 | $16.61 | 390,343 | — | — |
| 2007-01-05 | $13.76 | $16.61 | 328,224 | — | — |
| 2007-01-04 | $13.94 | $16.82 | 555,757 | — | — |
| 2007-01-03 | $13.66 | $16.49 | 340,057 | — | — |