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
- 2003-01-23 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 | $29.00 | $29.00 | 127,400 | — | — |
| 2007-12-28 | $30.10 | $30.10 | 157,320 | — | — |
| 2007-12-27 | $29.20 | $29.20 | 217,520 | — | — |
| 2007-12-26 | $28.10 | $28.10 | 143,260 | — | — |
| 2007-12-24 | $28.60 | $28.60 | 85,660 | — | — |
| 2007-12-21 | $29.15 | $29.15 | 323,640 | — | — |
| 2007-12-20 | $27.20 | $27.20 | 160,060 | — | — |
| 2007-12-19 | $27.50 | $27.50 | 162,800 | — | — |
| 2007-12-18 | $26.70 | $26.70 | 271,160 | — | — |
| 2007-12-17 | $25.95 | $25.95 | 277,920 | — | — |
| 2007-12-14 | $26.70 | $26.70 | 175,780 | — | — |
| 2007-12-13 | $27.55 | $27.55 | 201,440 | — | — |
| 2007-12-12 | $28.35 | $28.35 | 192,200 | — | — |
| 2007-12-11 | $28.40 | $28.40 | 178,580 | — | — |
| 2007-12-10 | $29.20 | $29.20 | 174,720 | — | — |
| 2007-12-07 | $29.70 | $29.70 | 158,180 | — | — |
| 2007-12-06 | $28.95 | $28.95 | 247,480 | — | — |
| 2007-12-05 | $28.40 | $28.40 | 152,040 | — | — |
| 2007-12-04 | $29.00 | $29.00 | 224,820 | — | — |
| 2007-12-03 | $29.05 | $29.05 | 117,700 | — | — |
| 2007-11-30 | $29.10 | $29.10 | 237,340 | — | — |
| 2007-11-29 | $29.45 | $29.45 | 147,080 | — | — |
| 2007-11-28 | $30.15 | $30.15 | 297,920 | — | — |
| 2007-11-27 | $28.75 | $28.75 | 244,920 | — | — |
| 2007-11-26 | $29.20 | $29.20 | 399,820 | — | — |
| 2007-11-23 | $30.30 | $30.30 | 178,320 | — | — |
| 2007-11-21 | $27.90 | $27.90 | 190,440 | — | — |
| 2007-11-20 | $28.40 | $28.40 | 245,040 | — | — |
| 2007-11-19 | $27.35 | $27.35 | 217,740 | — | — |
| 2007-11-16 | $28.65 | $28.65 | 272,740 | — | — |
| 2007-11-15 | $27.60 | $27.60 | 245,240 | — | — |
| 2007-11-14 | $28.20 | $28.20 | 214,440 | — | — |
| 2007-11-13 | $28.70 | $28.70 | 237,240 | — | — |
| 2007-11-12 | $27.70 | $27.70 | 345,280 | — | — |
| 2007-11-09 | $30.20 | $30.20 | 370,360 | — | — |
| 2007-11-08 | $31.15 | $31.15 | 478,600 | — | — |
| 2007-11-07 | $31.40 | $31.40 | 366,900 | — | — |
| 2007-11-06 | $33.05 | $33.05 | 313,260 | — | — |
| 2007-11-05 | $31.85 | $31.85 | 377,600 | — | — |
| 2007-11-02 | $32.90 | $32.90 | 393,000 | — | — |
| 2007-11-01 | $32.60 | $32.60 | 442,420 | — | — |
| 2007-10-31 | $34.70 | $34.70 | 382,500 | — | — |
| 2007-10-30 | $34.05 | $34.05 | 189,540 | — | — |
| 2007-10-29 | $35.15 | $35.15 | 278,920 | — | — |
| 2007-10-26 | $33.85 | $33.85 | 246,260 | — | — |
| 2007-10-25 | $33.50 | $33.50 | 273,820 | — | — |
| 2007-10-24 | $33.55 | $33.55 | 253,500 | — | — |
| 2007-10-23 | $32.75 | $32.75 | 338,980 | — | — |
| 2007-10-22 | $31.60 | $31.60 | 487,580 | — | — |
| 2007-10-19 | $33.90 | $33.90 | 308,360 | — | — |
| 2007-10-18 | $34.10 | $34.10 | 283,540 | — | — |
| 2007-10-17 | $34.00 | $34.00 | 429,940 | — | — |
| 2007-10-16 | $33.65 | $33.65 | 500,880 | — | — |
| 2007-10-15 | $34.85 | $34.85 | 462,560 | — | — |
| 2007-10-12 | $33.20 | $33.20 | 387,200 | — | — |
| 2007-10-11 | $34.25 | $34.25 | 654,480 | — | — |
| 2007-10-10 | $33.70 | $33.70 | 389,760 | — | — |
| 2007-10-09 | $32.05 | $32.05 | 308,840 | — | — |
| 2007-10-08 | $30.35 | $30.35 | 135,780 | — | — |
| 2007-10-05 | $31.00 | $31.00 | 326,540 | — | — |
| 2007-10-04 | $29.85 | $29.85 | 268,340 | — | — |
| 2007-10-03 | $29.80 | $29.80 | 249,020 | — | — |
| 2007-10-02 | $30.55 | $30.55 | 357,140 | — | — |
| 2007-10-01 | $31.20 | $31.20 | 244,580 | — | — |
| 2007-09-28 | $30.25 | $30.25 | 314,780 | — | — |
| 2007-09-27 | $29.75 | $29.75 | 202,700 | — | — |
| 2007-09-26 | $29.50 | $29.50 | 236,700 | — | — |
| 2007-09-25 | $29.85 | $29.85 | 212,560 | — | — |
| 2007-09-24 | $29.55 | $29.55 | 260,900 | — | — |
| 2007-09-21 | $30.50 | $30.50 | 369,580 | — | — |
| 2007-09-20 | $30.55 | $30.55 | 465,760 | — | — |
| 2007-09-19 | $29.35 | $29.35 | 306,340 | — | — |
| 2007-09-18 | $28.40 | $28.40 | 344,840 | — | — |
| 2007-09-17 | $27.35 | $27.35 | 215,260 | — | — |
| 2007-09-14 | $27.90 | $27.90 | 195,140 | — | — |
| 2007-09-13 | $27.50 | $27.50 | 170,480 | — | — |
| 2007-09-12 | $28.00 | $28.00 | 223,560 | — | — |
| 2007-09-11 | $28.40 | $28.40 | 334,340 | — | — |
| 2007-09-10 | $27.15 | $27.15 | 191,860 | — | — |
| 2007-09-07 | $26.75 | $26.75 | 424,720 | — | — |
| 2007-09-06 | $27.00 | $27.00 | 482,480 | — | — |
| 2007-09-05 | $26.00 | $26.00 | 172,020 | — | — |
| 2007-09-04 | $25.80 | $25.80 | 262,920 | — | — |
| 2007-08-31 | $24.85 | $24.85 | 326,980 | — | — |
| 2007-08-30 | $23.95 | $23.95 | 131,140 | — | — |
| 2007-08-29 | $24.75 | $24.75 | 209,520 | — | — |
| 2007-08-28 | $24.45 | $24.45 | 162,580 | — | — |
| 2007-08-27 | $24.90 | $24.90 | 159,760 | — | — |
| 2007-08-24 | $24.40 | $24.40 | 228,780 | — | — |
| 2007-08-23 | $24.80 | $24.80 | 284,320 | — | — |
| 2007-08-22 | $24.50 | $24.50 | 241,320 | — | — |
| 2007-08-21 | $24.10 | $24.10 | 266,880 | — | — |
| 2007-08-20 | $24.10 | $24.10 | 307,420 | — | — |
| 2007-08-17 | $22.05 | $22.05 | 367,800 | — | — |
| 2007-08-16 | $20.90 | $20.90 | 780,280 | — | — |
| 2007-08-15 | $23.15 | $23.15 | 402,520 | — | — |
| 2007-08-14 | $24.95 | $24.95 | 258,940 | — | — |
| 2007-08-13 | $25.95 | $25.95 | 227,620 | — | — |
| 2007-08-10 | $26.85 | $26.85 | 355,380 | — | — |
| 2007-08-09 | $25.75 | $25.75 | 339,040 | — | — |
| 2007-08-08 | $25.80 | $25.80 | 660,940 | — | — |
| 2007-08-07 | $24.65 | $24.65 | 236,760 | — | — |
| 2007-08-06 | $24.55 | $24.55 | 276,720 | — | — |
| 2007-08-03 | $23.95 | $23.95 | 479,740 | — | — |
| 2007-08-02 | $22.85 | $22.85 | 225,120 | — | — |
| 2007-08-01 | $22.15 | $22.15 | 225,940 | — | — |
| 2007-07-31 | $22.85 | $22.85 | 419,840 | — | — |
| 2007-07-30 | $22.00 | $22.00 | 246,980 | — | — |
| 2007-07-27 | $21.80 | $21.80 | 362,640 | — | — |
| 2007-07-26 | $22.65 | $22.65 | 426,420 | — | — |
| 2007-07-25 | $23.70 | $23.70 | 326,180 | — | — |
| 2007-07-24 | $23.90 | $23.90 | 234,600 | — | — |
| 2007-07-23 | $24.05 | $24.05 | 307,340 | — | — |
| 2007-07-20 | $24.80 | $24.80 | 283,980 | — | — |
| 2007-07-19 | $24.45 | $24.45 | 473,760 | — | — |
| 2007-07-18 | $23.45 | $23.45 | 410,880 | — | — |
| 2007-07-17 | $23.10 | $23.10 | 480,660 | — | — |
| 2007-07-16 | $23.80 | $23.80 | 731,860 | — | — |
| 2007-07-13 | $25.10 | $25.10 | 825,760 | — | — |
| 2007-07-12 | $25.90 | $25.90 | 2,378,120 | — | — |
| 2007-07-11 | $34.40 | $34.40 | 241,780 | — | — |
| 2007-07-10 | $34.10 | $34.10 | 229,980 | — | — |
| 2007-07-09 | $34.15 | $34.15 | 440,520 | — | — |
| 2007-07-06 | $34.75 | $34.75 | 442,160 | — | — |
| 2007-07-05 | $33.70 | $33.70 | 473,680 | — | — |
| 2007-07-03 | $31.90 | $31.90 | 235,960 | — | — |
| 2007-07-02 | $31.45 | $31.45 | 278,060 | — | — |
| 2007-06-29 | $29.15 | $29.15 | 181,140 | — | — |
| 2007-06-28 | $29.60 | $29.60 | 242,300 | — | — |
| 2007-06-27 | $28.75 | $28.75 | 127,960 | — | — |
| 2007-06-26 | $28.40 | $28.40 | 334,140 | — | — |
| 2007-06-25 | $29.40 | $29.40 | 131,760 | — | — |
| 2007-06-22 | $29.90 | $29.90 | 188,300 | — | — |
| 2007-06-21 | $29.65 | $29.65 | 275,940 | — | — |
| 2007-06-20 | $29.90 | $29.90 | 133,720 | — | — |
| 2007-06-19 | $30.00 | $30.00 | 241,580 | — | — |
| 2007-06-18 | $29.00 | $29.00 | 139,140 | — | — |
| 2007-06-15 | $28.50 | $28.50 | 167,200 | — | — |
| 2007-06-14 | $28.60 | $28.60 | 163,740 | — | — |
| 2007-06-13 | $27.95 | $27.95 | 157,400 | — | — |
| 2007-06-12 | $28.00 | $28.00 | 145,680 | — | — |
| 2007-06-11 | $28.20 | $28.20 | 267,100 | — | — |
| 2007-06-08 | $27.90 | $27.90 | 383,600 | — | — |
| 2007-06-07 | $29.05 | $29.05 | 286,160 | — | — |
| 2007-06-06 | $30.30 | $30.30 | 178,260 | — | — |
| 2007-06-05 | $30.50 | $30.50 | 299,040 | — | — |
| 2007-06-04 | $30.20 | $30.20 | 197,760 | — | — |
| 2007-06-01 | $29.90 | $29.90 | 586,380 | — | — |
| 2007-05-31 | $28.50 | $28.50 | 353,800 | — | — |
| 2007-05-30 | $27.35 | $27.35 | 445,960 | — | — |
| 2007-05-29 | $28.10 | $28.10 | 402,900 | — | — |
| 2007-05-25 | $28.00 | $28.00 | 222,160 | — | — |
| 2007-05-24 | $27.40 | $27.40 | 411,860 | — | — |
| 2007-05-23 | $28.85 | $28.85 | 171,440 | — | — |
| 2007-05-22 | $28.25 | $28.25 | 122,660 | — | — |
| 2007-05-21 | $28.50 | $28.50 | 234,720 | — | — |
| 2007-05-18 | $29.05 | $29.05 | 256,000 | — | — |
| 2007-05-17 | $27.75 | $27.75 | 393,200 | — | — |
| 2007-05-16 | $27.95 | $27.95 | 216,280 | — | — |
| 2007-05-15 | $28.30 | $28.30 | 242,500 | — | — |
| 2007-05-14 | $28.75 | $28.75 | 301,220 | — | — |
| 2007-05-11 | $29.20 | $29.20 | 132,940 | — | — |
| 2007-05-10 | $29.05 | $29.05 | 231,080 | — | — |
| 2007-05-09 | $29.95 | $29.95 | 161,600 | — | — |
| 2007-05-08 | $29.55 | $29.55 | 212,040 | — | — |
| 2007-05-07 | $30.60 | $30.60 | 223,540 | — | — |
| 2007-05-04 | $30.90 | $30.90 | 329,140 | — | — |
| 2007-05-03 | $29.80 | $29.80 | 210,200 | — | — |
| 2007-05-02 | $29.00 | $29.00 | 266,420 | — | — |
| 2007-05-01 | $28.60 | $28.60 | 266,420 | — | — |
| 2007-04-30 | $29.50 | $29.50 | 309,260 | — | — |
| 2007-04-27 | $29.45 | $29.45 | 244,100 | — | — |
| 2007-04-26 | $28.75 | $28.75 | 223,080 | — | — |
| 2007-04-25 | $29.75 | $29.75 | 155,340 | — | — |
| 2007-04-24 | $29.05 | $29.05 | 376,940 | — | — |
| 2007-04-23 | $30.80 | $30.80 | 190,180 | — | — |
| 2007-04-20 | $30.50 | $30.50 | 323,100 | — | — |
| 2007-04-19 | $31.25 | $31.25 | 278,640 | — | — |
| 2007-04-18 | $31.90 | $31.90 | 207,800 | — | — |
| 2007-04-17 | $31.25 | $31.25 | 281,340 | — | — |
| 2007-04-16 | $32.00 | $32.00 | 306,280 | — | — |
| 2007-04-13 | $31.60 | $31.60 | 328,000 | — | — |
| 2007-04-12 | $31.40 | $31.40 | 169,440 | — | — |
| 2007-04-11 | $30.65 | $30.65 | 367,600 | — | — |
| 2007-04-10 | $30.90 | $30.90 | 171,020 | — | — |
| 2007-04-09 | $30.55 | $30.55 | 179,900 | — | — |
| 2007-04-05 | $30.60 | $30.60 | 323,360 | — | — |
| 2007-04-04 | $31.05 | $31.05 | 345,960 | — | — |
| 2007-04-03 | $29.75 | $29.75 | 239,400 | — | — |
| 2007-04-02 | $29.35 | $29.35 | 249,940 | — | — |
| 2007-03-30 | $29.15 | $29.15 | 188,320 | — | — |
| 2007-03-29 | $29.55 | $29.55 | 246,440 | — | — |
| 2007-03-28 | $30.40 | $30.40 | 114,940 | — | — |
| 2007-03-27 | $30.55 | $30.55 | 205,640 | — | — |
| 2007-03-26 | $30.50 | $30.50 | 329,700 | — | — |
| 2007-03-23 | $31.00 | $31.00 | 239,760 | — | — |
| 2007-03-22 | $31.30 | $31.30 | 248,680 | — | — |
| 2007-03-21 | $30.55 | $30.55 | 184,280 | — | — |
| 2007-03-20 | $29.85 | $29.85 | 207,600 | — | — |
| 2007-03-19 | $29.30 | $29.30 | 149,960 | — | — |
| 2007-03-16 | $28.10 | $28.10 | 271,920 | — | — |
| 2007-03-15 | $28.10 | $28.10 | 204,860 | — | — |
| 2007-03-14 | $28.05 | $28.05 | 302,700 | — | — |
| 2007-03-13 | $28.55 | $28.55 | 220,640 | — | — |
| 2007-03-12 | $29.20 | $29.20 | 117,240 | — | — |
| 2007-03-09 | $29.20 | $29.20 | 144,420 | — | — |
| 2007-03-08 | $29.20 | $29.20 | 340,820 | — | — |
| 2007-03-07 | $29.85 | $29.85 | 287,680 | — | — |
| 2007-03-06 | $29.15 | $29.15 | 316,480 | — | — |
| 2007-03-05 | $27.45 | $27.45 | 406,440 | — | — |
| 2007-03-02 | $28.10 | $28.10 | 478,180 | — | — |
| 2007-03-01 | $29.25 | $29.25 | 316,460 | — | — |
| 2007-02-28 | $29.90 | $29.90 | 396,600 | — | — |
| 2007-02-27 | $30.15 | $30.15 | 538,280 | — | — |
| 2007-02-26 | $32.10 | $32.10 | 264,180 | — | — |
| 2007-02-23 | $32.00 | $32.00 | 251,060 | — | — |
| 2007-02-22 | $31.90 | $31.90 | 249,020 | — | — |
| 2007-02-21 | $32.75 | $32.75 | 357,840 | — | — |
| 2007-02-20 | $30.35 | $30.35 | 352,340 | — | — |
| 2007-02-16 | $32.50 | $32.50 | 304,660 | — | — |
| 2007-02-15 | $31.65 | $31.65 | 492,020 | — | — |
| 2007-02-14 | $30.55 | $30.55 | 323,600 | — | — |
| 2007-02-13 | $29.80 | $29.80 | 283,400 | — | — |
| 2007-02-12 | $29.50 | $29.50 | 221,220 | — | — |
| 2007-02-09 | $29.85 | $29.85 | 434,700 | — | — |
| 2007-02-08 | $29.80 | $29.80 | 232,800 | — | — |
| 2007-02-07 | $28.65 | $28.65 | 160,620 | — | — |
| 2007-02-06 | $28.75 | $28.75 | 240,780 | — | — |
| 2007-02-05 | $29.05 | $29.05 | 150,300 | — | — |
| 2007-02-02 | $29.25 | $29.25 | 271,920 | — | — |
| 2007-02-01 | $29.50 | $29.50 | 335,580 | — | — |
| 2007-01-31 | $28.35 | $28.35 | 285,060 | — | — |
| 2007-01-30 | $27.15 | $27.15 | 191,780 | — | — |
| 2007-01-29 | $27.40 | $27.40 | 328,000 | — | — |
| 2007-01-26 | $28.60 | $28.60 | 194,940 | — | — |
| 2007-01-25 | $28.50 | $28.50 | 251,300 | — | — |
| 2007-01-24 | $28.60 | $28.60 | 171,680 | — | — |
| 2007-01-23 | $28.35 | $28.35 | 271,660 | — | — |
| 2007-01-22 | $27.20 | $27.20 | 166,680 | — | — |
| 2007-01-19 | $27.95 | $27.95 | 218,580 | — | — |
| 2007-01-18 | $26.75 | $26.75 | 199,020 | — | — |
| 2007-01-17 | $27.05 | $27.05 | 244,680 | — | — |
| 2007-01-16 | $27.50 | $27.50 | 272,240 | — | — |
| 2007-01-12 | $26.90 | $26.90 | 225,680 | — | — |
| 2007-01-11 | $25.45 | $25.45 | 284,140 | — | — |
| 2007-01-10 | $26.15 | $26.15 | 140,480 | — | — |
| 2007-01-09 | $26.45 | $26.45 | 221,020 | — | — |
| 2007-01-08 | $26.60 | $26.60 | 211,620 | — | — |
| 2007-01-05 | $25.80 | $25.80 | 325,080 | — | — |
| 2007-01-04 | $25.55 | $25.55 | 172,940 | — | — |
| 2007-01-03 | $26.20 | $26.20 | 286,260 | — | — |