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
- 1996-11-27 to 2026-09-09
- 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 | $23.50 | $67.45 | 223,600 | — | — |
| 2007-12-28 | $23.57 | $67.65 | 102,700 | — | — |
| 2007-12-27 | $24.01 | $68.91 | 135,500 | — | — |
| 2007-12-26 | $24.04 | $69.00 | 154,100 | — | — |
| 2007-12-24 | $24.75 | $71.03 | 54,200 | — | — |
| 2007-12-21 | $24.86 | $71.35 | 69,000 | — | — |
| 2007-12-20 | $24.78 | $71.12 | 41,200 | — | — |
| 2007-12-19 | $24.75 | $71.03 | 86,800 | — | — |
| 2007-12-18 | $24.52 | $70.37 | 97,400 | — | — |
| 2007-12-17 | $24.50 | $70.32 | 126,900 | — | — |
| 2007-12-14 | $24.86 | $71.35 | 65,300 | — | — |
| 2007-12-13 | $24.42 | $70.09 | 145,400 | — | — |
| 2007-12-12 | $24.99 | $71.72 | 155,200 | — | — |
| 2007-12-11 | $25.01 | $71.78 | 306,000 | — | — |
| 2007-12-10 | $24.97 | $71.67 | 118,400 | — | — |
| 2007-12-07 | $25.10 | $72.04 | 222,200 | — | — |
| 2007-12-06 | $24.82 | $71.23 | 872,900 | — | — |
| 2007-12-05 | $23.68 | $67.96 | 3,366,800 | — | — |
| 2007-12-04 | $22.00 | $63.14 | 224,300 | — | — |
| 2007-12-03 | $22.44 | $64.40 | 489,300 | — | — |
| 2007-11-30 | $22.20 | $63.72 | 581,900 | — | — |
| 2007-11-29 | $21.00 | $60.27 | 95,600 | — | — |
| 2007-11-28 | $20.74 | $59.52 | 278,000 | — | — |
| 2007-11-27 | $21.75 | $62.42 | 41,500 | — | — |
| 2007-11-26 | $22.52 | $64.63 | 29,300 | — | — |
| 2007-11-23 | $22.50 | $64.58 | 13,700 | — | — |
| 2007-11-21 | $22.90 | $65.72 | 29,700 | — | — |
| 2007-11-20 | $23.60 | $67.73 | 107,900 | — | — |
| 2007-11-19 | $24.50 | $70.32 | 24,100 | — | — |
| 2007-11-16 | $25.09 | $72.01 | 81,500 | — | — |
| 2007-11-15 | $24.72 | $70.95 | 34,200 | — | — |
| 2007-11-14 | $24.87 | $71.38 | 34,400 | — | — |
| 2007-11-13 | $24.95 | $71.61 | 51,100 | — | — |
| 2007-11-12 | $24.90 | $71.46 | 25,600 | — | — |
| 2007-11-09 | $25.25 | $72.47 | 46,700 | — | — |
| 2007-11-08 | $25.22 | $72.38 | 36,500 | — | — |
| 2007-11-07 | $25.46 | $73.07 | 36,100 | — | — |
| 2007-11-06 | $25.54 | $73.30 | 32,100 | — | — |
| 2007-11-05 | $25.55 | $73.33 | 51,100 | — | — |
| 2007-11-02 | $25.42 | $72.96 | 22,100 | — | — |
| 2007-11-01 | $25.66 | $72.87 | 69,900 | — | — |
| 2007-10-31 | $25.50 | $72.42 | 108,200 | — | — |
| 2007-10-30 | $26.25 | $74.55 | 57,200 | — | — |
| 2007-10-29 | $26.38 | $74.92 | 50,300 | — | — |
| 2007-10-26 | $25.85 | $73.41 | 40,100 | — | — |
| 2007-10-25 | $25.70 | $72.98 | 29,300 | — | — |
| 2007-10-24 | $25.45 | $72.27 | 42,700 | — | — |
| 2007-10-23 | $25.59 | $72.67 | 252,000 | — | — |
| 2007-10-22 | $25.43 | $72.22 | 28,700 | — | — |
| 2007-10-19 | $25.41 | $72.16 | 38,000 | — | — |
| 2007-10-18 | $25.58 | $72.64 | 30,800 | — | — |
| 2007-10-17 | $25.32 | $71.91 | 25,100 | — | — |
| 2007-10-16 | $25.44 | $72.25 | 22,100 | — | — |
| 2007-10-15 | $25.65 | $72.84 | 47,200 | — | — |
| 2007-10-12 | $25.53 | $72.50 | 24,100 | — | — |
| 2007-10-11 | $25.65 | $72.84 | 41,800 | — | — |
| 2007-10-10 | $25.75 | $73.13 | 30,200 | — | — |
| 2007-10-09 | $25.51 | $72.44 | 61,800 | — | — |
| 2007-10-08 | $25.10 | $71.28 | 57,900 | — | — |
| 2007-10-05 | $25.06 | $71.17 | 82,100 | — | — |
| 2007-10-04 | $25.00 | $71.00 | 67,500 | — | — |
| 2007-10-03 | $24.80 | $70.43 | 118,400 | — | — |
| 2007-10-02 | $26.30 | $74.69 | 217,400 | — | — |
| 2007-10-01 | $28.62 | $81.28 | 548,000 | — | — |
| 2007-09-28 | $27.85 | $79.09 | 19,500 | — | — |
| 2007-09-27 | $28.40 | $80.65 | 15,400 | — | — |
| 2007-09-26 | $28.45 | $80.79 | 19,900 | — | — |
| 2007-09-25 | $28.90 | $82.07 | 32,200 | — | — |
| 2007-09-24 | $29.25 | $83.07 | 50,700 | — | — |
| 2007-09-21 | $29.70 | $84.34 | 27,400 | — | — |
| 2007-09-20 | $30.00 | $85.20 | 7,500 | — | — |
| 2007-09-19 | $30.15 | $85.62 | 29,100 | — | — |
| 2007-09-18 | $30.12 | $85.54 | 24,800 | — | — |
| 2007-09-17 | $29.99 | $85.17 | 20,700 | — | — |
| 2007-09-14 | $29.90 | $84.91 | 16,000 | — | — |
| 2007-09-13 | $29.61 | $84.09 | 24,900 | — | — |
| 2007-09-12 | $29.40 | $83.49 | 49,800 | — | — |
| 2007-09-11 | $29.99 | $85.17 | 29,200 | — | — |
| 2007-09-10 | $30.03 | $85.28 | 11,600 | — | — |
| 2007-09-07 | $29.86 | $84.80 | 20,500 | — | — |
| 2007-09-06 | $29.95 | $85.05 | 14,300 | — | — |
| 2007-09-05 | $30.01 | $85.22 | 40,800 | — | — |
| 2007-09-04 | $30.15 | $85.62 | 23,900 | — | — |
| 2007-08-31 | $29.50 | $83.78 | 39,100 | — | — |
| 2007-08-30 | $28.75 | $81.65 | 28,700 | — | — |
| 2007-08-29 | $30.29 | $86.02 | 17,200 | — | — |
| 2007-08-28 | $29.37 | $83.41 | 59,000 | — | — |
| 2007-08-27 | $30.14 | $85.59 | 23,400 | — | — |
| 2007-08-24 | $30.26 | $85.93 | 128,000 | — | — |
| 2007-08-23 | $29.61 | $84.09 | 26,100 | — | — |
| 2007-08-22 | $29.17 | $82.84 | 91,900 | — | — |
| 2007-08-21 | $28.50 | $80.94 | 76,100 | — | — |
| 2007-08-20 | $27.22 | $77.30 | 46,100 | — | — |
| 2007-08-17 | $28.50 | $80.94 | 25,800 | — | — |
| 2007-08-16 | $29.35 | $83.35 | 66,100 | — | — |
| 2007-08-15 | $31.15 | $88.46 | 40,500 | — | — |
| 2007-08-14 | $31.40 | $89.17 | 65,600 | — | — |
| 2007-08-13 | $31.70 | $90.02 | 100,500 | — | — |
| 2007-08-10 | $30.10 | $85.48 | 45,800 | — | — |
| 2007-08-09 | $30.54 | $86.73 | 22,800 | — | — |
| 2007-08-08 | $31.75 | $90.17 | 60,100 | — | — |
| 2007-08-07 | $31.05 | $88.18 | 78,100 | — | — |
| 2007-08-06 | $31.16 | $88.49 | 261,600 | — | — |
| 2007-08-03 | $32.41 | $92.04 | 85,200 | — | — |
| 2007-08-02 | $33.40 | $94.85 | 46,500 | — | — |
| 2007-08-01 | $34.75 | $98.03 | 51,100 | — | — |
| 2007-07-31 | $35.20 | $99.30 | 39,300 | — | — |
| 2007-07-30 | $34.50 | $97.33 | 103,800 | — | — |
| 2007-07-27 | $34.60 | $97.61 | 52,600 | — | — |
| 2007-07-26 | $34.91 | $98.48 | 87,000 | — | — |
| 2007-07-25 | $35.01 | $98.77 | 89,200 | — | — |
| 2007-07-24 | $35.75 | $100.85 | 97,000 | — | — |
| 2007-07-23 | $35.80 | $100.99 | 77,200 | — | — |
| 2007-07-20 | $35.58 | $100.37 | 30,600 | — | — |
| 2007-07-19 | $35.82 | $101.05 | 20,300 | — | — |
| 2007-07-18 | $35.51 | $100.18 | 65,600 | — | — |
| 2007-07-17 | $36.31 | $102.43 | 29,600 | — | — |
| 2007-07-16 | $36.95 | $104.24 | 205,200 | — | — |
| 2007-07-13 | $36.91 | $104.13 | 18,700 | — | — |
| 2007-07-12 | $37.00 | $104.38 | 53,900 | — | — |
| 2007-07-11 | $37.17 | $104.86 | 32,800 | — | — |
| 2007-07-10 | $36.30 | $102.40 | 125,300 | — | — |
| 2007-07-09 | $36.12 | $101.90 | 55,500 | — | — |
| 2007-07-06 | $36.45 | $102.83 | 37,200 | — | — |
| 2007-07-05 | $35.99 | $101.53 | 58,500 | — | — |
| 2007-07-03 | $35.14 | $99.13 | 87,000 | — | — |
| 2007-07-02 | $34.94 | $98.57 | 49,200 | — | — |
| 2007-06-29 | $34.88 | $98.40 | 32,300 | — | — |
| 2007-06-28 | $35.00 | $98.74 | 21,300 | — | — |
| 2007-06-27 | $35.15 | $99.16 | 72,300 | — | — |
| 2007-06-26 | $34.50 | $97.33 | 364,800 | — | — |
| 2007-06-25 | $33.09 | $93.35 | 81,700 | — | — |
| 2007-06-22 | $33.26 | $93.83 | 47,000 | — | — |
| 2007-06-21 | $33.92 | $95.69 | 31,500 | — | — |
| 2007-06-20 | $33.34 | $94.05 | 35,000 | — | — |
| 2007-06-19 | $33.06 | $93.26 | 23,200 | — | — |
| 2007-06-18 | $33.00 | $93.10 | 69,000 | — | — |
| 2007-06-15 | $32.87 | $92.73 | 26,600 | — | — |
| 2007-06-14 | $33.71 | $95.10 | 28,100 | — | — |
| 2007-06-13 | $33.25 | $93.80 | 52,000 | — | — |
| 2007-06-12 | $33.22 | $93.72 | 17,700 | — | — |
| 2007-06-11 | $33.25 | $93.80 | 40,600 | — | — |
| 2007-06-08 | $33.36 | $94.11 | 91,200 | — | — |
| 2007-06-07 | $32.00 | $90.27 | 54,800 | — | — |
| 2007-06-06 | $33.08 | $93.32 | 104,500 | — | — |
| 2007-06-05 | $34.66 | $97.78 | 10,000 | — | — |
| 2007-06-04 | $34.94 | $98.57 | 22,500 | — | — |
| 2007-06-01 | $34.15 | $96.34 | 33,400 | — | — |
| 2007-05-31 | $35.30 | $99.58 | 35,400 | — | — |
| 2007-05-30 | $35.04 | $98.85 | 41,400 | — | — |
| 2007-05-29 | $34.81 | $98.20 | 110,000 | — | — |
| 2007-05-25 | $34.16 | $96.37 | 100,400 | — | — |
| 2007-05-24 | $32.53 | $91.77 | 34,500 | — | — |
| 2007-05-23 | $33.37 | $94.14 | 27,300 | — | — |
| 2007-05-22 | $32.49 | $91.66 | 20,800 | — | — |
| 2007-05-21 | $32.81 | $92.56 | 75,000 | — | — |
| 2007-05-18 | $31.31 | $88.33 | 89,200 | — | — |
| 2007-05-17 | $32.56 | $91.85 | 117,000 | — | — |
| 2007-05-16 | $32.91 | $92.84 | 63,100 | — | — |
| 2007-05-15 | $34.41 | $97.07 | 88,200 | — | — |
| 2007-05-14 | $35.35 | $99.72 | 74,000 | — | — |
| 2007-05-11 | $34.93 | $98.54 | 117,600 | — | — |
| 2007-05-10 | $35.04 | $98.85 | 164,800 | — | — |
| 2007-05-09 | $33.37 | $94.14 | 61,100 | — | — |
| 2007-05-08 | $33.60 | $94.79 | 73,300 | — | — |
| 2007-05-07 | $32.70 | $92.25 | 134,200 | — | — |
| 2007-05-04 | $31.51 | $88.89 | 75,500 | — | — |
| 2007-05-03 | $28.92 | $81.59 | 111,600 | — | — |
| 2007-05-02 | $30.20 | $84.58 | 44,700 | — | — |
| 2007-05-01 | $30.30 | $84.86 | 61,100 | — | — |
| 2007-04-30 | $30.41 | $85.16 | 144,000 | — | — |
| 2007-04-27 | $29.90 | $83.74 | 345,100 | — | — |
| 2007-04-26 | $26.64 | $74.61 | 457,900 | — | — |
| 2007-04-25 | $22.24 | $62.28 | 27,600 | — | — |
| 2007-04-24 | $21.85 | $61.19 | 16,900 | — | — |
| 2007-04-23 | $21.98 | $61.56 | 11,100 | — | — |
| 2007-04-20 | $22.00 | $61.61 | 29,200 | — | — |
| 2007-04-19 | $22.00 | $61.61 | 57,200 | — | — |
| 2007-04-18 | $21.95 | $61.47 | 40,500 | — | — |
| 2007-04-17 | $20.80 | $58.25 | 23,700 | — | — |
| 2007-04-16 | $20.50 | $57.41 | 32,700 | — | — |
| 2007-04-13 | $20.65 | $57.83 | 12,100 | — | — |
| 2007-04-12 | $20.74 | $58.08 | 40,300 | — | — |
| 2007-04-11 | $20.77 | $58.17 | 25,000 | — | — |
| 2007-04-10 | $21.14 | $59.20 | 36,500 | — | — |
| 2007-04-09 | $21.27 | $59.57 | 29,600 | — | — |
| 2007-04-05 | $22.03 | $61.70 | 31,100 | — | — |
| 2007-04-04 | $21.40 | $59.93 | 5,200 | — | — |
| 2007-04-03 | $21.29 | $59.62 | 41,900 | — | — |
| 2007-04-02 | $21.35 | $59.79 | 69,300 | — | — |
| 2007-03-30 | $21.34 | $59.76 | 29,600 | — | — |
| 2007-03-29 | $21.31 | $59.68 | 17,800 | — | — |
| 2007-03-28 | $21.38 | $59.87 | 21,500 | — | — |
| 2007-03-27 | $21.19 | $59.34 | 98,800 | — | — |
| 2007-03-26 | $21.20 | $59.37 | 32,900 | — | — |
| 2007-03-23 | $21.21 | $59.40 | 49,200 | — | — |
| 2007-03-22 | $21.50 | $60.21 | 40,300 | — | — |
| 2007-03-21 | $21.20 | $59.37 | 52,000 | — | — |
| 2007-03-20 | $21.47 | $60.13 | 54,200 | — | — |
| 2007-03-19 | $21.25 | $59.51 | 56,100 | — | — |
| 2007-03-16 | $21.25 | $59.51 | 73,900 | — | — |
| 2007-03-15 | $20.50 | $57.41 | 33,300 | — | — |
| 2007-03-14 | $20.31 | $56.88 | 46,900 | — | — |
| 2007-03-13 | $20.50 | $57.41 | 27,500 | — | — |
| 2007-03-12 | $20.64 | $57.80 | 30,900 | — | — |
| 2007-03-09 | $20.00 | $56.01 | 52,800 | — | — |
| 2007-03-08 | $19.25 | $53.91 | 26,700 | — | — |
| 2007-03-07 | $19.12 | $53.55 | 25,800 | — | — |
| 2007-03-06 | $19.01 | $53.24 | 14,800 | — | — |
| 2007-03-05 | $18.95 | $53.07 | 78,000 | — | — |
| 2007-03-02 | $19.49 | $54.58 | 5,400 | — | — |
| 2007-03-01 | $19.49 | $54.58 | 26,400 | — | — |
| 2007-02-28 | $19.65 | $55.03 | 14,200 | — | — |
| 2007-02-27 | $19.35 | $54.19 | 24,200 | — | — |
| 2007-02-26 | $19.60 | $54.89 | 45,700 | — | — |
| 2007-02-23 | $19.60 | $54.89 | 24,300 | — | — |
| 2007-02-22 | $19.30 | $54.05 | 31,800 | — | — |
| 2007-02-21 | $19.24 | $53.88 | 15,700 | — | — |
| 2007-02-20 | $19.31 | $54.08 | 36,900 | — | — |
| 2007-02-16 | $19.71 | $55.20 | 11,500 | — | — |
| 2007-02-15 | $19.51 | $54.64 | 10,300 | — | — |
| 2007-02-14 | $19.75 | $55.31 | 15,200 | — | — |
| 2007-02-13 | $19.79 | $55.42 | 5,200 | — | — |
| 2007-02-12 | $19.75 | $55.31 | 37,700 | — | — |
| 2007-02-09 | $19.95 | $55.87 | 10,700 | — | — |
| 2007-02-08 | $19.97 | $55.93 | 5,300 | — | — |
| 2007-02-07 | $19.91 | $55.76 | 16,400 | — | — |
| 2007-02-06 | $19.92 | $55.79 | 47,300 | — | — |
| 2007-02-05 | $19.79 | $55.42 | 77,900 | — | — |
| 2007-02-02 | $19.84 | $55.56 | 11,800 | — | — |
| 2007-02-01 | $19.77 | $55.37 | 6,600 | — | — |
| 2007-01-31 | $19.80 | $54.86 | 45,300 | — | — |
| 2007-01-30 | $19.80 | $54.86 | 12,900 | — | — |
| 2007-01-29 | $19.88 | $55.08 | 35,900 | — | — |
| 2007-01-26 | $19.60 | $54.31 | 13,300 | — | — |
| 2007-01-25 | $19.70 | $54.58 | 19,300 | — | — |
| 2007-01-24 | $19.50 | $54.03 | 30,600 | — | — |
| 2007-01-23 | $19.50 | $54.03 | 62,600 | — | — |
| 2007-01-22 | $19.50 | $54.03 | 16,500 | — | — |
| 2007-01-19 | $19.52 | $54.09 | 14,200 | — | — |
| 2007-01-18 | $19.49 | $54.00 | 78,600 | — | — |
| 2007-01-17 | $19.57 | $54.22 | 19,900 | — | — |
| 2007-01-16 | $19.50 | $54.03 | 55,400 | — | — |
| 2007-01-12 | $19.55 | $54.17 | 20,500 | — | — |
| 2007-01-11 | $19.09 | $52.89 | 18,000 | — | — |
| 2007-01-10 | $19.12 | $52.98 | 7,600 | — | — |
| 2007-01-09 | $19.20 | $53.20 | 31,400 | — | — |
| 2007-01-08 | $19.31 | $53.50 | 55,900 | — | — |
| 2007-01-05 | $19.09 | $52.89 | 31,400 | — | — |
| 2007-01-04 | $19.54 | $54.14 | 24,000 | — | — |
| 2007-01-03 | $19.55 | $54.17 | 55,000 | — | — |