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
- 2006-08-14 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 | $21.55 | $21.92 | 49,700 | — | — |
| 2007-12-28 | $21.40 | $21.77 | 106,900 | — | — |
| 2007-12-27 | $21.09 | $21.46 | 109,400 | — | — |
| 2007-12-26 | $21.66 | $22.04 | 62,800 | — | — |
| 2007-12-24 | $21.40 | $21.77 | 19,900 | — | — |
| 2007-12-21 | $20.82 | $21.18 | 117,400 | — | — |
| 2007-12-20 | $19.99 | $20.34 | 71,400 | — | — |
| 2007-12-19 | $20.34 | $20.69 | 81,700 | — | — |
| 2007-12-18 | $20.11 | $20.46 | 55,500 | — | — |
| 2007-12-17 | $19.95 | $20.30 | 74,100 | — | — |
| 2007-12-14 | $20.10 | $20.45 | 86,900 | — | — |
| 2007-12-13 | $21.06 | $21.42 | 85,300 | — | — |
| 2007-12-12 | $21.76 | $22.14 | 93,600 | — | — |
| 2007-12-11 | $22.40 | $22.79 | 159,800 | — | — |
| 2007-12-10 | $23.08 | $23.48 | 220,700 | — | — |
| 2007-12-07 | $22.39 | $22.78 | 184,200 | — | — |
| 2007-12-06 | $22.07 | $22.45 | 164,300 | — | — |
| 2007-12-05 | $21.51 | $21.88 | 162,900 | — | — |
| 2007-12-04 | $20.85 | $21.21 | 82,100 | — | — |
| 2007-12-03 | $20.25 | $20.60 | 156,500 | — | — |
| 2007-11-30 | $20.97 | $21.33 | 226,300 | — | — |
| 2007-11-29 | $21.05 | $21.41 | 178,800 | — | — |
| 2007-11-28 | $22.11 | $22.49 | 323,100 | — | — |
| 2007-11-27 | $20.52 | $20.75 | 229,200 | — | — |
| 2007-11-26 | $18.56 | $18.77 | 321,600 | — | — |
| 2007-11-23 | $20.37 | $20.60 | 140,700 | — | — |
| 2007-11-21 | $20.06 | $20.29 | 319,500 | — | — |
| 2007-11-20 | $21.99 | $22.24 | 110,000 | — | — |
| 2007-11-19 | $22.91 | $23.17 | 139,500 | — | — |
| 2007-11-16 | $24.69 | $24.97 | 64,700 | — | — |
| 2007-11-15 | $24.81 | $25.09 | 75,600 | — | — |
| 2007-11-14 | $25.85 | $26.14 | 72,300 | — | — |
| 2007-11-13 | $26.02 | $26.32 | 105,500 | — | — |
| 2007-11-12 | $25.69 | $25.98 | 59,700 | — | — |
| 2007-11-09 | $25.70 | $25.99 | 202,400 | — | — |
| 2007-11-08 | $25.57 | $25.86 | 141,900 | — | — |
| 2007-11-07 | $25.52 | $25.81 | 64,900 | — | — |
| 2007-11-06 | $25.84 | $26.13 | 65,800 | — | — |
| 2007-11-05 | $25.22 | $25.51 | 104,100 | — | — |
| 2007-11-02 | $24.24 | $24.52 | 121,700 | — | — |
| 2007-11-01 | $25.52 | $25.81 | 163,900 | — | — |
| 2007-10-31 | $25.93 | $26.23 | 99,700 | — | — |
| 2007-10-30 | $25.20 | $25.49 | 41,400 | — | — |
| 2007-10-29 | $25.05 | $25.34 | 74,400 | — | — |
| 2007-10-26 | $25.00 | $25.28 | 39,600 | — | — |
| 2007-10-25 | $23.64 | $23.91 | 36,400 | — | — |
| 2007-10-24 | $23.04 | $23.30 | 74,700 | — | — |
| 2007-10-23 | $23.78 | $24.05 | 34,400 | — | — |
| 2007-10-22 | $24.09 | $24.36 | 37,900 | — | — |
| 2007-10-19 | $23.25 | $23.51 | 157,000 | — | — |
| 2007-10-18 | $24.50 | $24.78 | 131,100 | — | — |
| 2007-10-17 | $25.63 | $25.92 | 50,100 | — | — |
| 2007-10-16 | $26.27 | $26.57 | 69,300 | — | — |
| 2007-10-15 | $25.88 | $26.17 | 68,200 | — | — |
| 2007-10-12 | $26.82 | $27.13 | 53,100 | — | — |
| 2007-10-11 | $26.57 | $26.87 | 55,100 | — | — |
| 2007-10-10 | $26.91 | $27.22 | 127,000 | — | — |
| 2007-10-09 | $27.89 | $28.21 | 174,000 | — | — |
| 2007-10-08 | $26.67 | $26.97 | 60,300 | — | — |
| 2007-10-05 | $26.80 | $27.10 | 106,000 | — | — |
| 2007-10-04 | $26.11 | $26.41 | 93,800 | — | — |
| 2007-10-03 | $25.77 | $26.06 | 148,800 | — | — |
| 2007-10-02 | $25.54 | $25.83 | 196,600 | — | — |
| 2007-10-01 | $25.98 | $26.28 | 226,900 | — | — |
| 2007-09-28 | $26.29 | $26.59 | 138,300 | — | — |
| 2007-09-27 | $25.47 | $25.76 | 150,000 | — | — |
| 2007-09-26 | $24.84 | $25.12 | 133,800 | — | — |
| 2007-09-25 | $24.33 | $24.61 | 119,200 | — | — |
| 2007-09-24 | $23.54 | $23.81 | 102,600 | — | — |
| 2007-09-21 | $23.82 | $24.09 | 87,100 | — | — |
| 2007-09-20 | $23.30 | $23.57 | 76,800 | — | — |
| 2007-09-19 | $23.86 | $24.13 | 116,700 | — | — |
| 2007-09-18 | $23.16 | $23.42 | 137,700 | — | — |
| 2007-09-17 | $21.05 | $21.29 | 94,400 | — | — |
| 2007-09-14 | $21.47 | $21.71 | 63,200 | — | — |
| 2007-09-13 | $21.98 | $22.23 | 71,200 | — | — |
| 2007-09-12 | $22.03 | $22.28 | 63,600 | — | — |
| 2007-09-11 | $21.41 | $21.65 | 77,500 | — | — |
| 2007-09-10 | $20.96 | $21.20 | 77,300 | — | — |
| 2007-09-07 | $20.86 | $21.10 | 118,900 | — | — |
| 2007-09-06 | $21.23 | $21.47 | 54,500 | — | — |
| 2007-09-05 | $21.05 | $21.29 | 116,900 | — | — |
| 2007-09-04 | $21.14 | $21.38 | 131,000 | — | — |
| 2007-08-31 | $20.95 | $21.19 | 84,700 | — | — |
| 2007-08-30 | $21.22 | $21.46 | 67,400 | — | — |
| 2007-08-29 | $21.16 | $21.40 | 206,800 | — | — |
| 2007-08-28 | $20.57 | $20.68 | 164,000 | — | — |
| 2007-08-27 | $21.24 | $21.36 | 98,700 | — | — |
| 2007-08-24 | $22.00 | $22.12 | 71,200 | — | — |
| 2007-08-23 | $22.80 | $22.92 | 124,800 | — | — |
| 2007-08-22 | $22.98 | $23.11 | 120,200 | — | — |
| 2007-08-21 | $23.18 | $23.31 | 86,700 | — | — |
| 2007-08-20 | $22.00 | $22.12 | 97,200 | — | — |
| 2007-08-17 | $23.06 | $23.19 | 201,400 | — | — |
| 2007-08-16 | $21.56 | $21.68 | 443,700 | — | — |
| 2007-08-15 | $20.15 | $20.26 | 442,700 | — | — |
| 2007-08-14 | $20.95 | $21.06 | 303,100 | — | — |
| 2007-08-13 | $21.76 | $21.88 | 196,600 | — | — |
| 2007-08-10 | $21.65 | $21.77 | 387,600 | — | — |
| 2007-08-09 | $21.14 | $21.26 | 349,100 | — | — |
| 2007-08-08 | $20.60 | $20.71 | 313,000 | — | — |
| 2007-08-07 | $20.55 | $20.66 | 435,300 | — | — |
| 2007-08-06 | $20.00 | $20.11 | 381,700 | — | — |
| 2007-08-03 | $20.05 | $20.16 | 180,700 | — | — |
| 2007-08-02 | $22.13 | $22.25 | 138,300 | — | — |
| 2007-08-01 | $23.45 | $23.58 | 120,700 | — | — |
| 2007-07-31 | $24.04 | $24.17 | 138,300 | — | — |
| 2007-07-30 | $25.03 | $25.17 | 69,800 | — | — |
| 2007-07-27 | $24.46 | $24.59 | 110,400 | — | — |
| 2007-07-26 | $24.16 | $24.29 | 238,900 | — | — |
| 2007-07-25 | $25.87 | $26.01 | 85,700 | — | — |
| 2007-07-24 | $25.38 | $25.52 | 424,100 | — | — |
| 2007-07-23 | $26.01 | $26.15 | 174,900 | — | — |
| 2007-07-20 | $26.74 | $26.89 | 200,900 | — | — |
| 2007-07-19 | $28.51 | $28.67 | 46,100 | — | — |
| 2007-07-18 | $28.04 | $28.19 | 92,200 | — | — |
| 2007-07-17 | $29.02 | $29.18 | 68,900 | — | — |
| 2007-07-16 | $29.35 | $29.51 | 55,900 | — | — |
| 2007-07-13 | $29.76 | $29.92 | 28,700 | — | — |
| 2007-07-12 | $30.00 | $30.16 | 57,300 | — | — |
| 2007-07-11 | $29.50 | $29.66 | 40,300 | — | — |
| 2007-07-10 | $29.35 | $29.51 | 97,000 | — | — |
| 2007-07-09 | $29.30 | $29.46 | 66,800 | — | — |
| 2007-07-06 | $29.91 | $30.07 | 70,000 | — | — |
| 2007-07-05 | $30.01 | $30.17 | 35,900 | — | — |
| 2007-07-03 | $30.08 | $30.24 | 45,600 | — | — |
| 2007-07-02 | $29.85 | $30.01 | 179,500 | — | — |
| 2007-06-29 | $29.77 | $29.93 | 106,900 | — | — |
| 2007-06-28 | $28.88 | $29.04 | 121,000 | — | — |
| 2007-06-27 | $28.30 | $28.46 | 107,700 | — | — |
| 2007-06-26 | $28.40 | $28.56 | 63,100 | — | — |
| 2007-06-25 | $28.18 | $28.33 | 167,100 | — | — |
| 2007-06-22 | $27.78 | $27.93 | 507,200 | — | — |
| 2007-06-21 | $29.17 | $29.33 | 96,700 | — | — |
| 2007-06-20 | $29.44 | $29.60 | 151,500 | — | — |
| 2007-06-19 | $29.86 | $30.02 | 166,100 | — | — |
| 2007-06-18 | $29.31 | $29.47 | 314,600 | — | — |
| 2007-06-15 | $30.51 | $30.68 | 367,100 | — | — |
| 2007-06-14 | $30.74 | $30.91 | 64,900 | — | — |
| 2007-06-13 | $31.05 | $31.22 | 47,100 | — | — |
| 2007-06-12 | $30.71 | $30.88 | 59,900 | — | — |
| 2007-06-11 | $31.01 | $31.18 | 57,200 | — | — |
| 2007-06-08 | $31.00 | $31.17 | 94,000 | — | — |
| 2007-06-07 | $30.98 | $31.15 | 115,600 | — | — |
| 2007-06-06 | $31.73 | $31.90 | 125,300 | — | — |
| 2007-06-05 | $33.00 | $33.18 | 30,700 | — | — |
| 2007-06-04 | $32.66 | $32.84 | 68,600 | — | — |
| 2007-06-01 | $32.52 | $32.70 | 117,300 | — | — |
| 2007-05-31 | $31.71 | $31.88 | 204,000 | — | — |
| 2007-05-30 | $31.68 | $31.85 | 175,800 | — | — |
| 2007-05-29 | $30.96 | $31.03 | 126,900 | — | — |
| 2007-05-25 | $29.82 | $29.89 | 37,800 | — | — |
| 2007-05-24 | $29.74 | $29.81 | 130,100 | — | — |
| 2007-05-23 | $29.52 | $29.59 | 247,000 | — | — |
| 2007-05-22 | $30.10 | $30.17 | 103,600 | — | — |
| 2007-05-21 | $30.33 | $30.40 | 372,400 | — | — |
| 2007-05-18 | $29.55 | $29.62 | 1,680,500 | — | — |
| 2007-05-17 | $30.35 | $30.42 | 161,600 | — | — |
| 2007-05-16 | $30.31 | $30.38 | 126,400 | — | — |
| 2007-05-15 | $30.36 | $30.43 | 171,300 | — | — |
| 2007-05-14 | $30.34 | $30.41 | 117,700 | — | — |
| 2007-05-11 | $29.30 | $29.37 | 85,100 | — | — |
| 2007-05-10 | $29.20 | $29.27 | 33,400 | — | — |
| 2007-05-09 | $30.00 | $30.07 | 76,100 | — | — |
| 2007-05-08 | $29.84 | $29.91 | 38,400 | — | — |
| 2007-05-07 | $29.91 | $29.98 | 73,000 | — | — |
| 2007-05-04 | $29.30 | $29.37 | 78,000 | — | — |
| 2007-05-03 | $28.99 | $29.05 | 119,700 | — | — |
| 2007-05-02 | $28.90 | $28.96 | 58,000 | — | — |
| 2007-05-01 | $29.01 | $29.07 | 343,400 | — | — |
| 2007-04-30 | $28.94 | $29.00 | 682,400 | — | — |
| 2007-04-27 | $30.37 | $30.44 | 26,000 | — | — |
| 2007-04-26 | $31.00 | $31.07 | 43,500 | — | — |
| 2007-04-25 | $31.26 | $31.33 | 59,600 | — | — |
| 2007-04-24 | $32.13 | $32.20 | 40,700 | — | — |
| 2007-04-23 | $33.12 | $33.19 | 33,700 | — | — |
| 2007-04-20 | $33.02 | $33.09 | 50,800 | — | — |
| 2007-04-19 | $31.84 | $31.91 | 9,700 | — | — |
| 2007-04-18 | $31.75 | $31.82 | 27,500 | — | — |
| 2007-04-17 | $31.56 | $31.63 | 52,300 | — | — |
| 2007-04-16 | $31.81 | $31.88 | 37,300 | — | — |
| 2007-04-13 | $30.40 | $30.47 | 29,300 | — | — |
| 2007-04-12 | $30.32 | $30.39 | 40,400 | — | — |
| 2007-04-11 | $30.14 | $30.21 | 135,300 | — | — |
| 2007-04-10 | $31.20 | $31.27 | 69,900 | — | — |
| 2007-04-09 | $31.95 | $32.02 | 12,500 | — | — |
| 2007-04-05 | $31.61 | $31.68 | 57,200 | — | — |
| 2007-04-04 | $31.50 | $31.57 | 27,800 | — | — |
| 2007-04-03 | $31.52 | $31.59 | 84,500 | — | — |
| 2007-04-02 | $30.95 | $31.02 | 28,900 | — | — |
| 2007-03-30 | $31.19 | $31.26 | 38,200 | — | — |
| 2007-03-29 | $31.19 | $31.26 | 136,000 | — | — |
| 2007-03-28 | $30.56 | $30.63 | 129,300 | — | — |
| 2007-03-27 | $31.39 | $31.46 | 16,800 | — | — |
| 2007-03-26 | $31.40 | $31.47 | 76,500 | — | — |
| 2007-03-23 | $31.99 | $32.06 | 87,900 | — | — |
| 2007-03-22 | $31.99 | $32.06 | 21,800 | — | — |
| 2007-03-21 | $32.35 | $32.42 | 75,400 | — | — |
| 2007-03-20 | $32.89 | $32.96 | 5,500 | — | — |
| 2007-03-19 | $32.79 | $32.86 | 12,700 | — | — |
| 2007-03-16 | $32.70 | $32.77 | 72,000 | — | — |
| 2007-03-15 | $32.25 | $32.32 | 12,300 | — | — |
| 2007-03-14 | $32.21 | $32.28 | 28,600 | — | — |
| 2007-03-13 | $31.28 | $31.35 | 67,100 | — | — |
| 2007-03-12 | $31.80 | $31.87 | 8,300 | — | — |
| 2007-03-09 | $31.60 | $31.67 | 19,200 | — | — |
| 2007-03-08 | $31.66 | $31.73 | 18,300 | — | — |
| 2007-03-07 | $31.46 | $31.46 | 5,700 | — | — |
| 2007-03-06 | $31.84 | $31.84 | 66,200 | — | — |
| 2007-03-05 | $30.85 | $30.85 | 45,700 | — | — |
| 2007-03-02 | $31.90 | $31.90 | 29,700 | — | — |
| 2007-03-01 | $31.97 | $31.97 | 123,700 | — | — |
| 2007-02-28 | $32.09 | $32.09 | 89,700 | — | — |
| 2007-02-27 | $31.80 | $31.80 | 61,400 | — | — |
| 2007-02-26 | $32.90 | $32.90 | 85,000 | — | — |
| 2007-02-23 | $33.40 | $33.40 | 24,000 | — | — |
| 2007-02-22 | $33.05 | $33.05 | 96,800 | — | — |
| 2007-02-21 | $32.70 | $32.70 | 54,700 | — | — |
| 2007-02-20 | $32.58 | $32.58 | 54,000 | — | — |
| 2007-02-16 | $32.67 | $32.67 | 104,200 | — | — |
| 2007-02-15 | $32.94 | $32.94 | 96,500 | — | — |
| 2007-02-14 | $33.80 | $33.80 | 48,400 | — | — |
| 2007-02-13 | $33.20 | $33.20 | 31,100 | — | — |
| 2007-02-12 | $34.00 | $34.00 | 16,300 | — | — |
| 2007-02-09 | $34.91 | $34.91 | 96,200 | — | — |
| 2007-02-08 | $34.11 | $34.11 | 32,300 | — | — |
| 2007-02-07 | $34.12 | $34.12 | 21,500 | — | — |
| 2007-02-06 | $33.95 | $33.95 | 29,100 | — | — |
| 2007-02-05 | $33.22 | $33.22 | 11,300 | — | — |
| 2007-02-02 | $33.72 | $33.72 | 66,000 | — | — |
| 2007-02-01 | $32.37 | $32.37 | 64,900 | — | — |
| 2007-01-31 | $33.89 | $33.89 | 22,100 | — | — |
| 2007-01-30 | $33.91 | $33.91 | 18,100 | — | — |
| 2007-01-29 | $33.09 | $33.09 | 40,200 | — | — |
| 2007-01-26 | $33.32 | $33.32 | 53,000 | — | — |
| 2007-01-25 | $32.81 | $32.81 | 21,800 | — | — |
| 2007-01-24 | $32.96 | $32.96 | 162,900 | — | — |
| 2007-01-23 | $33.27 | $33.27 | 86,000 | — | — |
| 2007-01-22 | $33.64 | $33.64 | 88,800 | — | — |
| 2007-01-19 | $35.00 | $35.00 | 28,400 | — | — |
| 2007-01-18 | $35.34 | $35.34 | 41,300 | — | — |
| 2007-01-17 | $35.90 | $35.90 | 28,100 | — | — |
| 2007-01-16 | $35.95 | $35.95 | 87,400 | — | — |
| 2007-01-12 | $36.85 | $36.85 | 36,800 | — | — |
| 2007-01-11 | $37.40 | $37.40 | 24,200 | — | — |
| 2007-01-10 | $36.73 | $36.73 | 66,300 | — | — |
| 2007-01-09 | $36.00 | $36.00 | 23,800 | — | — |
| 2007-01-08 | $35.98 | $35.98 | 58,200 | — | — |
| 2007-01-05 | $37.00 | $37.00 | 46,600 | — | — |
| 2007-01-04 | $37.85 | $37.85 | 42,700 | — | — |
| 2007-01-03 | $36.51 | $36.51 | 51,700 | — | — |