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
- 2006-10-20 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 | $32.11 | $32.11 | 267,800 | — | — |
| 2007-12-28 | $32.28 | $32.28 | 146,300 | — | — |
| 2007-12-27 | $31.77 | $31.77 | 125,400 | — | — |
| 2007-12-26 | $32.42 | $32.42 | 210,200 | — | — |
| 2007-12-24 | $32.27 | $32.27 | 50,700 | — | — |
| 2007-12-21 | $32.57 | $32.57 | 300,100 | — | — |
| 2007-12-20 | $32.58 | $32.58 | 208,800 | — | — |
| 2007-12-19 | $32.26 | $32.26 | 546,600 | — | — |
| 2007-12-18 | $31.08 | $31.08 | 729,600 | — | — |
| 2007-12-17 | $34.57 | $34.57 | 548,200 | — | — |
| 2007-12-14 | $31.44 | $31.44 | 286,100 | — | — |
| 2007-12-13 | $31.12 | $31.12 | 196,500 | — | — |
| 2007-12-12 | $31.23 | $31.23 | 234,700 | — | — |
| 2007-12-11 | $30.05 | $30.05 | 357,000 | — | — |
| 2007-12-10 | $30.11 | $30.11 | 385,700 | — | — |
| 2007-12-07 | $31.00 | $31.00 | 105,600 | — | — |
| 2007-12-06 | $31.74 | $31.74 | 213,900 | — | — |
| 2007-12-05 | $31.50 | $31.50 | 140,000 | — | — |
| 2007-12-04 | $30.90 | $30.90 | 260,000 | — | — |
| 2007-12-03 | $31.60 | $31.60 | 460,200 | — | — |
| 2007-11-30 | $30.99 | $30.99 | 293,700 | — | — |
| 2007-11-29 | $31.74 | $31.74 | 245,700 | — | — |
| 2007-11-28 | $31.37 | $31.37 | 517,200 | — | — |
| 2007-11-27 | $31.51 | $31.51 | 288,700 | — | — |
| 2007-11-26 | $31.07 | $31.07 | 148,600 | — | — |
| 2007-11-23 | $31.67 | $31.67 | 99,800 | — | — |
| 2007-11-21 | $31.12 | $31.12 | 608,800 | — | — |
| 2007-11-20 | $34.71 | $34.71 | 263,400 | — | — |
| 2007-11-19 | $34.63 | $34.63 | 431,600 | — | — |
| 2007-11-16 | $35.99 | $35.99 | 375,800 | — | — |
| 2007-11-15 | $35.06 | $35.06 | 531,300 | — | — |
| 2007-11-14 | $33.83 | $33.83 | 230,000 | — | — |
| 2007-11-13 | $33.33 | $33.33 | 315,000 | — | — |
| 2007-11-12 | $32.99 | $32.99 | 431,400 | — | — |
| 2007-11-09 | $32.97 | $32.97 | 427,300 | — | — |
| 2007-11-08 | $33.86 | $33.86 | 248,800 | — | — |
| 2007-11-07 | $32.81 | $32.81 | 223,800 | — | — |
| 2007-11-06 | $33.60 | $33.60 | 796,700 | — | — |
| 2007-11-05 | $34.30 | $34.30 | 500,300 | — | — |
| 2007-11-02 | $32.42 | $32.42 | 897,400 | — | — |
| 2007-11-01 | $27.99 | $27.99 | 227,700 | — | — |
| 2007-10-31 | $27.94 | $27.94 | 185,300 | — | — |
| 2007-10-30 | $27.80 | $27.80 | 682,800 | — | — |
| 2007-10-29 | $26.28 | $26.28 | 266,200 | — | — |
| 2007-10-26 | $26.43 | $26.43 | 219,200 | — | — |
| 2007-10-25 | $26.70 | $26.70 | 317,000 | — | — |
| 2007-10-24 | $26.48 | $26.48 | 279,500 | — | — |
| 2007-10-23 | $27.08 | $27.08 | 78,900 | — | — |
| 2007-10-22 | $26.68 | $26.68 | 146,900 | — | — |
| 2007-10-19 | $26.70 | $26.70 | 174,800 | — | — |
| 2007-10-18 | $27.26 | $27.26 | 74,100 | — | — |
| 2007-10-17 | $27.43 | $27.43 | 103,000 | — | — |
| 2007-10-16 | $27.01 | $27.01 | 163,900 | — | — |
| 2007-10-15 | $27.14 | $27.14 | 179,100 | — | — |
| 2007-10-12 | $27.08 | $27.08 | 174,200 | — | — |
| 2007-10-11 | $26.91 | $26.91 | 293,800 | — | — |
| 2007-10-10 | $26.96 | $26.96 | 303,100 | — | — |
| 2007-10-09 | $28.52 | $28.52 | 178,500 | — | — |
| 2007-10-08 | $27.68 | $27.68 | 191,300 | — | — |
| 2007-10-05 | $29.03 | $29.03 | 327,800 | — | — |
| 2007-10-04 | $27.98 | $27.98 | 186,100 | — | — |
| 2007-10-03 | $28.18 | $28.18 | 282,800 | — | — |
| 2007-10-02 | $27.22 | $27.22 | 388,300 | — | — |
| 2007-10-01 | $27.85 | $27.85 | 459,100 | — | — |
| 2007-09-28 | $27.70 | $27.70 | 543,600 | — | — |
| 2007-09-27 | $27.23 | $27.23 | 292,000 | — | — |
| 2007-09-26 | $26.23 | $26.23 | 351,200 | — | — |
| 2007-09-25 | $26.03 | $26.03 | 382,800 | — | — |
| 2007-09-24 | $26.89 | $26.89 | 472,700 | — | — |
| 2007-09-21 | $27.09 | $27.09 | 753,700 | — | — |
| 2007-09-20 | $26.23 | $26.23 | 589,100 | — | — |
| 2007-09-19 | $25.18 | $25.18 | 690,600 | — | — |
| 2007-09-18 | $24.46 | $24.46 | 587,000 | — | — |
| 2007-09-17 | $24.34 | $24.34 | 134,600 | — | — |
| 2007-09-14 | $24.54 | $24.54 | 117,300 | — | — |
| 2007-09-13 | $24.88 | $24.88 | 155,600 | — | — |
| 2007-09-12 | $24.57 | $24.57 | 187,900 | — | — |
| 2007-09-11 | $24.69 | $24.69 | 470,500 | — | — |
| 2007-09-10 | $23.44 | $23.44 | 731,000 | — | — |
| 2007-09-07 | $22.15 | $22.15 | 275,000 | — | — |
| 2007-09-06 | $22.00 | $22.00 | 137,800 | — | — |
| 2007-09-05 | $21.75 | $21.75 | 268,700 | — | — |
| 2007-09-04 | $20.50 | $20.50 | 299,100 | — | — |
| 2007-08-31 | $20.05 | $20.05 | 128,900 | — | — |
| 2007-08-30 | $20.45 | $20.45 | 137,800 | — | — |
| 2007-08-29 | $20.00 | $20.00 | 172,400 | — | — |
| 2007-08-28 | $20.08 | $20.08 | 52,200 | — | — |
| 2007-08-27 | $20.31 | $20.31 | 43,100 | — | — |
| 2007-08-24 | $20.48 | $20.48 | 29,700 | — | — |
| 2007-08-23 | $20.47 | $20.47 | 37,400 | — | — |
| 2007-08-22 | $21.18 | $21.18 | 105,700 | — | — |
| 2007-08-21 | $20.88 | $20.88 | 80,600 | — | — |
| 2007-08-20 | $20.43 | $20.43 | 121,000 | — | — |
| 2007-08-17 | $20.97 | $20.97 | 159,600 | — | — |
| 2007-08-16 | $20.35 | $20.35 | 267,800 | — | — |
| 2007-08-15 | $19.95 | $19.95 | 331,800 | — | — |
| 2007-08-14 | $21.78 | $21.78 | 65,900 | — | — |
| 2007-08-13 | $21.60 | $21.60 | 139,000 | — | — |
| 2007-08-10 | $21.95 | $21.95 | 291,100 | — | — |
| 2007-08-09 | $21.82 | $21.82 | 289,100 | — | — |
| 2007-08-08 | $22.12 | $22.12 | 523,100 | — | — |
| 2007-08-07 | $22.20 | $22.20 | 325,100 | — | — |
| 2007-08-06 | $22.19 | $22.19 | 436,500 | — | — |
| 2007-08-03 | $20.64 | $20.64 | 377,200 | — | — |
| 2007-08-02 | $21.58 | $21.58 | 450,000 | — | — |
| 2007-08-01 | $21.66 | $21.66 | 648,300 | — | — |
| 2007-07-31 | $19.62 | $19.62 | 273,700 | — | — |
| 2007-07-30 | $19.78 | $19.78 | 183,500 | — | — |
| 2007-07-27 | $20.00 | $20.00 | 321,900 | — | — |
| 2007-07-26 | $19.44 | $19.44 | 212,700 | — | — |
| 2007-07-25 | $19.43 | $19.43 | 144,600 | — | — |
| 2007-07-24 | $19.08 | $19.08 | 153,300 | — | — |
| 2007-07-23 | $19.10 | $19.10 | 96,000 | — | — |
| 2007-07-20 | $19.16 | $19.16 | 182,700 | — | — |
| 2007-07-19 | $19.10 | $19.10 | 58,100 | — | — |
| 2007-07-18 | $19.09 | $19.09 | 193,700 | — | — |
| 2007-07-17 | $19.00 | $19.00 | 129,800 | — | — |
| 2007-07-16 | $19.05 | $19.05 | 115,100 | — | — |
| 2007-07-13 | $18.89 | $18.89 | 146,800 | — | — |
| 2007-07-12 | $19.06 | $19.06 | 122,000 | — | — |
| 2007-07-11 | $19.35 | $19.35 | 163,200 | — | — |
| 2007-07-10 | $19.78 | $19.78 | 276,200 | — | — |
| 2007-07-09 | $19.69 | $19.69 | 80,000 | — | — |
| 2007-07-06 | $19.44 | $19.44 | 114,700 | — | — |
| 2007-07-05 | $18.98 | $18.98 | 121,700 | — | — |
| 2007-07-03 | $19.02 | $19.02 | 45,300 | — | — |
| 2007-07-02 | $19.39 | $19.39 | 141,800 | — | — |
| 2007-06-29 | $19.09 | $19.09 | 66,700 | — | — |
| 2007-06-28 | $19.29 | $19.29 | 93,800 | — | — |
| 2007-06-27 | $19.35 | $19.35 | 119,800 | — | — |
| 2007-06-26 | $19.00 | $19.00 | 221,900 | — | — |
| 2007-06-25 | $19.17 | $19.17 | 253,100 | — | — |
| 2007-06-22 | $18.00 | $18.00 | 887,600 | — | — |
| 2007-06-21 | $18.02 | $18.02 | 140,500 | — | — |
| 2007-06-20 | $18.00 | $18.00 | 230,600 | — | — |
| 2007-06-19 | $18.38 | $18.38 | 185,500 | — | — |
| 2007-06-18 | $18.36 | $18.36 | 69,100 | — | — |
| 2007-06-15 | $19.01 | $19.01 | 208,400 | — | — |
| 2007-06-14 | $18.09 | $18.09 | 162,000 | — | — |
| 2007-06-13 | $18.28 | $18.28 | 72,600 | — | — |
| 2007-06-12 | $17.99 | $17.99 | 141,900 | — | — |
| 2007-06-11 | $17.99 | $17.99 | 112,400 | — | — |
| 2007-06-08 | $17.89 | $17.89 | 137,900 | — | — |
| 2007-06-07 | $17.98 | $17.98 | 174,500 | — | — |
| 2007-06-06 | $19.25 | $19.25 | 167,400 | — | — |
| 2007-06-05 | $19.50 | $19.50 | 136,100 | — | — |
| 2007-06-04 | $19.54 | $19.54 | 139,100 | — | — |
| 2007-06-01 | $19.95 | $19.95 | 57,100 | — | — |
| 2007-05-31 | $19.90 | $19.90 | 216,800 | — | — |
| 2007-05-30 | $20.29 | $20.29 | 132,100 | — | — |
| 2007-05-29 | $20.43 | $20.43 | 231,800 | — | — |
| 2007-05-25 | $20.35 | $20.35 | 446,400 | — | — |
| 2007-05-24 | $19.65 | $19.65 | 209,400 | — | — |
| 2007-05-23 | $19.20 | $19.20 | 143,500 | — | — |
| 2007-05-22 | $19.13 | $19.13 | 187,300 | — | — |
| 2007-05-21 | $19.08 | $19.08 | 279,800 | — | — |
| 2007-05-18 | $18.15 | $18.15 | 119,900 | — | — |
| 2007-05-17 | $18.17 | $18.17 | 116,300 | — | — |
| 2007-05-16 | $18.50 | $18.50 | 209,600 | — | — |
| 2007-05-15 | $19.05 | $19.05 | 119,900 | — | — |
| 2007-05-14 | $19.61 | $19.61 | 74,200 | — | — |
| 2007-05-11 | $20.15 | $20.15 | 101,500 | — | — |
| 2007-05-10 | $19.91 | $19.91 | 98,000 | — | — |
| 2007-05-09 | $20.02 | $20.02 | 91,200 | — | — |
| 2007-05-08 | $20.53 | $20.53 | 461,300 | — | — |
| 2007-05-07 | $20.51 | $20.51 | 273,800 | — | — |
| 2007-05-04 | $22.00 | $22.00 | 674,300 | — | — |
| 2007-05-03 | $22.65 | $22.65 | 473,000 | — | — |
| 2007-05-02 | $22.69 | $22.69 | 235,800 | — | — |
| 2007-05-01 | $21.94 | $21.94 | 130,500 | — | — |
| 2007-04-30 | $22.08 | $22.08 | 462,700 | — | — |
| 2007-04-27 | $21.12 | $21.12 | 82,800 | — | — |
| 2007-04-26 | $21.51 | $21.51 | 502,300 | — | — |
| 2007-04-25 | $21.88 | $21.88 | 123,700 | — | — |
| 2007-04-24 | $21.92 | $21.92 | 110,100 | — | — |
| 2007-04-23 | $22.00 | $22.00 | 67,400 | — | — |
| 2007-04-20 | $22.00 | $22.00 | 81,600 | — | — |
| 2007-04-19 | $21.68 | $21.68 | 150,900 | — | — |
| 2007-04-18 | $21.74 | $21.74 | 208,600 | — | — |
| 2007-04-17 | $22.12 | $22.12 | 519,900 | — | — |
| 2007-04-16 | $22.19 | $22.19 | 461,100 | — | — |
| 2007-04-13 | $21.50 | $21.50 | 124,500 | — | — |
| 2007-04-12 | $21.86 | $21.86 | 263,100 | — | — |
| 2007-04-11 | $22.00 | $22.00 | 1,364,800 | — | — |
| 2007-04-10 | $22.97 | $22.97 | 163,900 | — | — |
| 2007-04-09 | $23.55 | $23.55 | 125,500 | — | — |
| 2007-04-05 | $23.67 | $23.67 | 85,500 | — | — |
| 2007-04-04 | $23.86 | $23.86 | 94,100 | — | — |
| 2007-04-03 | $23.66 | $23.66 | 205,800 | — | — |
| 2007-04-02 | $23.26 | $23.26 | 121,300 | — | — |
| 2007-03-30 | $23.55 | $23.55 | 108,000 | — | — |
| 2007-03-29 | $23.83 | $23.83 | 140,300 | — | — |
| 2007-03-28 | $23.99 | $23.99 | 198,600 | — | — |
| 2007-03-27 | $24.61 | $24.61 | 82,200 | — | — |
| 2007-03-26 | $25.27 | $25.27 | 116,000 | — | — |
| 2007-03-23 | $25.61 | $25.61 | 58,200 | — | — |
| 2007-03-22 | $24.83 | $24.83 | 111,000 | — | — |
| 2007-03-21 | $25.30 | $25.30 | 357,800 | — | — |
| 2007-03-20 | $25.08 | $25.08 | 109,900 | — | — |
| 2007-03-19 | $23.71 | $23.71 | 47,200 | — | — |
| 2007-03-16 | $23.27 | $23.27 | 106,200 | — | — |
| 2007-03-15 | $22.93 | $22.93 | 62,600 | — | — |
| 2007-03-14 | $22.82 | $22.82 | 60,400 | — | — |
| 2007-03-13 | $23.27 | $23.27 | 55,500 | — | — |
| 2007-03-12 | $23.93 | $23.93 | 63,400 | — | — |
| 2007-03-09 | $23.67 | $23.67 | 56,800 | — | — |
| 2007-03-08 | $23.22 | $23.22 | 54,200 | — | — |
| 2007-03-07 | $23.16 | $23.16 | 62,600 | — | — |
| 2007-03-06 | $23.37 | $23.37 | 142,000 | — | — |
| 2007-03-05 | $23.50 | $23.50 | 238,800 | — | — |
| 2007-03-02 | $25.01 | $25.01 | 52,300 | — | — |
| 2007-03-01 | $25.07 | $25.07 | 79,800 | — | — |
| 2007-02-28 | $25.02 | $25.02 | 94,100 | — | — |
| 2007-02-27 | $24.74 | $24.74 | 71,700 | — | — |
| 2007-02-26 | $25.25 | $25.25 | 46,900 | — | — |
| 2007-02-23 | $25.07 | $25.07 | 72,700 | — | — |
| 2007-02-22 | $24.73 | $24.73 | 161,100 | — | — |
| 2007-02-21 | $24.50 | $24.50 | 38,500 | — | — |
| 2007-02-20 | $24.00 | $24.00 | 102,400 | — | — |
| 2007-02-16 | $24.01 | $24.01 | 354,000 | — | — |
| 2007-02-15 | $23.05 | $23.05 | 193,000 | — | — |
| 2007-02-14 | $22.16 | $22.16 | 126,200 | — | — |
| 2007-02-13 | $20.93 | $20.93 | 264,700 | — | — |
| 2007-02-12 | $20.88 | $20.88 | 50,800 | — | — |
| 2007-02-09 | $21.22 | $21.22 | 46,100 | — | — |
| 2007-02-08 | $21.68 | $21.68 | 76,500 | — | — |
| 2007-02-07 | $21.74 | $21.74 | 195,900 | — | — |
| 2007-02-06 | $21.72 | $21.72 | 22,200 | — | — |
| 2007-02-05 | $21.62 | $21.62 | 28,200 | — | — |
| 2007-02-02 | $21.84 | $21.84 | 29,100 | — | — |
| 2007-02-01 | $21.69 | $21.69 | 74,100 | — | — |
| 2007-01-31 | $22.04 | $22.04 | 37,300 | — | — |
| 2007-01-30 | $22.40 | $22.40 | 25,500 | — | — |
| 2007-01-29 | $22.75 | $22.75 | 66,700 | — | — |
| 2007-01-26 | $22.75 | $22.75 | 47,000 | — | — |
| 2007-01-25 | $22.94 | $22.94 | 75,200 | — | — |
| 2007-01-24 | $23.60 | $23.60 | 67,700 | — | — |
| 2007-01-23 | $24.05 | $24.05 | 109,100 | — | — |
| 2007-01-22 | $23.62 | $23.62 | 125,500 | — | — |
| 2007-01-19 | $22.18 | $22.18 | 31,400 | — | — |
| 2007-01-18 | $22.19 | $22.19 | 61,400 | — | — |
| 2007-01-17 | $22.14 | $22.14 | 44,600 | — | — |
| 2007-01-16 | $22.48 | $22.48 | 90,300 | — | — |
| 2007-01-12 | $21.80 | $21.80 | 89,000 | — | — |
| 2007-01-11 | $21.88 | $21.88 | 51,500 | — | — |
| 2007-01-10 | $21.66 | $21.66 | 97,600 | — | — |
| 2007-01-09 | $20.94 | $20.94 | 76,900 | — | — |
| 2007-01-08 | $20.90 | $20.90 | 62,700 | — | — |
| 2007-01-05 | $20.80 | $20.80 | 66,300 | — | — |
| 2007-01-04 | $21.50 | $21.50 | 55,000 | — | — |
| 2007-01-03 | $20.20 | $20.20 | 50,800 | — | — |