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
- 2005-03-29 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 | $29.19 | $35.87 | 23,600 | — | — |
| 2007-12-28 | $28.75 | $35.33 | 39,800 | — | — |
| 2007-12-27 | $28.15 | $34.59 | 41,200 | — | — |
| 2007-12-26 | $28.78 | $35.06 | 21,600 | — | — |
| 2007-12-24 | $28.23 | $34.39 | 13,700 | — | — |
| 2007-12-21 | $27.85 | $33.93 | 26,400 | — | — |
| 2007-12-20 | $27.70 | $33.75 | 41,500 | — | — |
| 2007-12-19 | $27.20 | $33.14 | 39,000 | — | — |
| 2007-12-18 | $26.95 | $32.83 | 58,800 | — | — |
| 2007-12-17 | $27.10 | $33.01 | 32,600 | — | — |
| 2007-12-14 | $28.05 | $34.17 | 52,000 | — | — |
| 2007-12-13 | $28.40 | $34.60 | 46,800 | — | — |
| 2007-12-12 | $28.35 | $34.54 | 43,500 | — | — |
| 2007-12-11 | $28.00 | $34.11 | 38,000 | — | — |
| 2007-12-10 | $28.45 | $34.66 | 36,700 | — | — |
| 2007-12-07 | $28.35 | $34.37 | 32,800 | — | — |
| 2007-12-06 | $28.95 | $35.09 | 63,000 | — | — |
| 2007-12-05 | $27.73 | $33.61 | 29,200 | — | — |
| 2007-12-04 | $27.75 | $33.64 | 34,900 | — | — |
| 2007-12-03 | $27.40 | $33.21 | 32,300 | — | — |
| 2007-11-30 | $27.21 | $32.98 | 34,700 | — | — |
| 2007-11-29 | $27.25 | $33.03 | 40,400 | — | — |
| 2007-11-28 | $27.30 | $33.09 | 63,100 | — | — |
| 2007-11-27 | $26.74 | $32.41 | 65,600 | — | — |
| 2007-11-26 | $27.09 | $32.84 | 51,000 | — | — |
| 2007-11-23 | $27.37 | $33.18 | 32,200 | — | — |
| 2007-11-21 | $26.60 | $32.25 | 57,600 | — | — |
| 2007-11-20 | $26.95 | $32.67 | 65,700 | — | — |
| 2007-11-19 | $26.05 | $31.58 | 55,400 | — | — |
| 2007-11-16 | $26.85 | $32.55 | 60,300 | — | — |
| 2007-11-15 | $26.17 | $31.72 | 57,300 | — | — |
| 2007-11-14 | $27.00 | $32.73 | 50,700 | — | — |
| 2007-11-13 | $26.42 | $32.03 | 113,900 | — | — |
| 2007-11-12 | $26.60 | $32.08 | 146,400 | — | — |
| 2007-11-09 | $28.10 | $33.88 | 71,800 | — | — |
| 2007-11-08 | $28.80 | $34.73 | 92,600 | — | — |
| 2007-11-07 | $29.30 | $35.33 | 85,300 | — | — |
| 2007-11-06 | $29.35 | $35.39 | 92,200 | — | — |
| 2007-11-05 | $28.80 | $34.73 | 56,400 | — | — |
| 2007-11-02 | $29.36 | $35.40 | 45,300 | — | — |
| 2007-11-01 | $28.66 | $34.56 | 54,300 | — | — |
| 2007-10-31 | $29.45 | $35.51 | 40,400 | — | — |
| 2007-10-30 | $28.75 | $34.67 | 41,200 | — | — |
| 2007-10-29 | $29.55 | $35.63 | 79,200 | — | — |
| 2007-10-26 | $28.95 | $34.91 | 92,300 | — | — |
| 2007-10-25 | $28.07 | $33.85 | 64,700 | — | — |
| 2007-10-24 | $27.90 | $33.64 | 43,900 | — | — |
| 2007-10-23 | $28.10 | $33.88 | 62,600 | — | — |
| 2007-10-22 | $27.82 | $33.55 | 50,400 | — | — |
| 2007-10-19 | $28.32 | $34.15 | 69,900 | — | — |
| 2007-10-18 | $29.80 | $35.93 | 118,000 | — | — |
| 2007-10-17 | $28.10 | $33.88 | 81,100 | — | — |
| 2007-10-16 | $28.85 | $34.79 | 65,500 | — | — |
| 2007-10-15 | $29.00 | $34.97 | 63,800 | — | — |
| 2007-10-12 | $29.10 | $34.92 | 162,500 | — | — |
| 2007-10-11 | $29.65 | $35.58 | 89,600 | — | — |
| 2007-10-10 | $29.55 | $35.46 | 49,500 | — | — |
| 2007-10-09 | $29.37 | $35.25 | 95,900 | — | — |
| 2007-10-08 | $28.80 | $34.56 | 33,200 | — | — |
| 2007-10-05 | $29.07 | $34.89 | 53,000 | — | — |
| 2007-10-04 | $28.85 | $34.62 | 57,200 | — | — |
| 2007-10-03 | $28.45 | $34.14 | 41,100 | — | — |
| 2007-10-02 | $28.50 | $34.20 | 58,000 | — | — |
| 2007-10-01 | $28.90 | $34.68 | 62,000 | — | — |
| 2007-09-28 | $28.40 | $34.08 | 75,800 | — | — |
| 2007-09-27 | $28.02 | $33.63 | 56,100 | — | — |
| 2007-09-26 | $27.57 | $33.09 | 97,200 | — | — |
| 2007-09-25 | $27.85 | $33.42 | 74,000 | — | — |
| 2007-09-24 | $27.65 | $33.18 | 71,600 | — | — |
| 2007-09-21 | $28.55 | $34.26 | 92,400 | — | — |
| 2007-09-20 | $28.30 | $33.96 | 131,400 | — | — |
| 2007-09-19 | $27.60 | $33.12 | 93,100 | — | — |
| 2007-09-18 | $27.99 | $33.59 | 67,900 | — | — |
| 2007-09-17 | $27.30 | $32.76 | 83,600 | — | — |
| 2007-09-14 | $26.95 | $32.34 | 53,500 | — | — |
| 2007-09-13 | $26.68 | $32.02 | 48,400 | — | — |
| 2007-09-12 | $27.33 | $32.80 | 62,600 | — | — |
| 2007-09-11 | $27.33 | $32.63 | 55,700 | — | — |
| 2007-09-10 | $27.11 | $32.37 | 80,500 | — | — |
| 2007-09-07 | $27.25 | $32.53 | 112,500 | — | — |
| 2007-09-06 | $26.90 | $32.12 | 61,000 | — | — |
| 2007-09-05 | $25.75 | $30.74 | 42,300 | — | — |
| 2007-09-04 | $25.85 | $30.86 | 50,200 | — | — |
| 2007-08-31 | $24.89 | $29.72 | 48,200 | — | — |
| 2007-08-30 | $24.60 | $29.37 | 28,800 | — | — |
| 2007-08-29 | $24.60 | $29.37 | 50,500 | — | — |
| 2007-08-28 | $24.10 | $28.77 | 106,500 | — | — |
| 2007-08-27 | $24.20 | $28.89 | 64,600 | — | — |
| 2007-08-24 | $24.40 | $29.13 | 38,800 | — | — |
| 2007-08-23 | $24.17 | $28.86 | 43,900 | — | — |
| 2007-08-22 | $24.25 | $28.95 | 64,400 | — | — |
| 2007-08-21 | $23.85 | $28.47 | 76,800 | — | — |
| 2007-08-20 | $23.35 | $27.88 | 87,000 | — | — |
| 2007-08-17 | $23.50 | $28.06 | 90,100 | — | — |
| 2007-08-16 | $21.90 | $26.15 | 325,700 | — | — |
| 2007-08-15 | $23.90 | $28.53 | 64,500 | — | — |
| 2007-08-14 | $24.40 | $28.96 | 60,700 | — | — |
| 2007-08-13 | $25.40 | $30.15 | 57,900 | — | — |
| 2007-08-10 | $25.25 | $29.97 | 145,200 | — | — |
| 2007-08-09 | $24.95 | $29.62 | 55,900 | — | — |
| 2007-08-08 | $25.90 | $30.74 | 62,500 | — | — |
| 2007-08-07 | $25.70 | $30.51 | 92,300 | — | — |
| 2007-08-06 | $24.95 | $29.62 | 203,400 | — | — |
| 2007-08-03 | $26.00 | $30.86 | 32,000 | — | — |
| 2007-08-02 | $26.30 | $31.22 | 49,600 | — | — |
| 2007-08-01 | $26.50 | $31.46 | 78,000 | — | — |
| 2007-07-31 | $27.50 | $32.64 | 36,800 | — | — |
| 2007-07-30 | $27.22 | $32.31 | 45,300 | — | — |
| 2007-07-27 | $27.58 | $32.74 | 35,800 | — | — |
| 2007-07-26 | $27.38 | $32.50 | 72,200 | — | — |
| 2007-07-25 | $27.65 | $32.82 | 42,000 | — | — |
| 2007-07-24 | $27.55 | $32.70 | 76,600 | — | — |
| 2007-07-23 | $28.30 | $33.59 | 53,100 | — | — |
| 2007-07-20 | $27.93 | $33.15 | 85,400 | — | — |
| 2007-07-19 | $27.50 | $32.64 | 60,400 | — | — |
| 2007-07-18 | $27.90 | $33.12 | 65,300 | — | — |
| 2007-07-17 | $28.10 | $33.36 | 35,800 | — | — |
| 2007-07-16 | $27.95 | $33.18 | 59,900 | — | — |
| 2007-07-13 | $28.50 | $33.83 | 44,000 | — | — |
| 2007-07-12 | $28.05 | $33.13 | 45,500 | — | — |
| 2007-07-11 | $27.87 | $32.92 | 42,800 | — | — |
| 2007-07-10 | $28.20 | $33.31 | 56,500 | — | — |
| 2007-07-09 | $27.72 | $32.74 | 55,400 | — | — |
| 2007-07-06 | $27.30 | $32.24 | 57,000 | — | — |
| 2007-07-05 | $27.45 | $32.42 | 63,500 | — | — |
| 2007-07-03 | $27.10 | $32.01 | 17,400 | — | — |
| 2007-07-02 | $27.00 | $31.89 | 51,300 | — | — |
| 2007-06-29 | $26.43 | $31.22 | 55,600 | — | — |
| 2007-06-28 | $26.45 | $31.24 | 58,600 | — | — |
| 2007-06-27 | $25.97 | $30.67 | 75,900 | — | — |
| 2007-06-26 | $25.50 | $30.12 | 74,000 | — | — |
| 2007-06-25 | $26.09 | $30.82 | 48,900 | — | — |
| 2007-06-22 | $26.30 | $31.06 | 40,900 | — | — |
| 2007-06-21 | $26.20 | $30.95 | 47,900 | — | — |
| 2007-06-20 | $26.18 | $30.92 | 37,600 | — | — |
| 2007-06-19 | $26.56 | $31.37 | 40,100 | — | — |
| 2007-06-18 | $26.34 | $31.11 | 51,600 | — | — |
| 2007-06-15 | $26.46 | $31.25 | 40,300 | — | — |
| 2007-06-14 | $26.05 | $30.77 | 62,700 | — | — |
| 2007-06-13 | $26.08 | $30.80 | 49,000 | — | — |
| 2007-06-12 | $25.49 | $29.94 | 48,600 | — | — |
| 2007-06-11 | $25.85 | $30.36 | 48,400 | — | — |
| 2007-06-08 | $25.55 | $30.01 | 61,900 | — | — |
| 2007-06-07 | $25.64 | $30.12 | 60,400 | — | — |
| 2007-06-06 | $26.24 | $30.82 | 55,900 | — | — |
| 2007-06-05 | $26.60 | $31.25 | 48,700 | — | — |
| 2007-06-04 | $26.58 | $31.22 | 74,900 | — | — |
| 2007-06-01 | $26.09 | $30.65 | 136,700 | — | — |
| 2007-05-31 | $25.71 | $30.20 | 220,900 | — | — |
| 2007-05-30 | $25.20 | $29.60 | 137,800 | — | — |
| 2007-05-29 | $25.49 | $29.94 | 88,800 | — | — |
| 2007-05-25 | $25.84 | $30.35 | 58,000 | — | — |
| 2007-05-24 | $25.20 | $29.60 | 67,500 | — | — |
| 2007-05-23 | $26.01 | $30.55 | 76,600 | — | — |
| 2007-05-22 | $25.80 | $30.31 | 66,800 | — | — |
| 2007-05-21 | $25.93 | $30.46 | 63,800 | — | — |
| 2007-05-18 | $25.65 | $30.13 | 72,400 | — | — |
| 2007-05-17 | $25.27 | $29.68 | 98,200 | — | — |
| 2007-05-16 | $25.58 | $30.05 | 71,000 | — | — |
| 2007-05-15 | $25.86 | $30.38 | 85,300 | — | — |
| 2007-05-14 | $26.29 | $30.88 | 47,600 | — | — |
| 2007-05-11 | $26.63 | $31.12 | 59,900 | — | — |
| 2007-05-10 | $26.39 | $30.84 | 52,100 | — | — |
| 2007-05-09 | $27.00 | $31.55 | 49,600 | — | — |
| 2007-05-08 | $26.82 | $31.34 | 55,800 | — | — |
| 2007-05-07 | $26.75 | $31.26 | 36,400 | — | — |
| 2007-05-04 | $26.80 | $31.31 | 54,000 | — | — |
| 2007-05-03 | $26.57 | $31.05 | 37,500 | — | — |
| 2007-05-02 | $26.30 | $30.73 | 82,600 | — | — |
| 2007-05-01 | $26.33 | $30.77 | 50,300 | — | — |
| 2007-04-30 | $26.61 | $31.09 | 34,000 | — | — |
| 2007-04-27 | $26.65 | $31.14 | 36,800 | — | — |
| 2007-04-26 | $26.45 | $30.91 | 71,300 | — | — |
| 2007-04-25 | $26.83 | $31.35 | 42,000 | — | — |
| 2007-04-24 | $26.80 | $31.31 | 37,900 | — | — |
| 2007-04-23 | $26.82 | $31.34 | 31,100 | — | — |
| 2007-04-20 | $26.75 | $31.26 | 47,300 | — | — |
| 2007-04-19 | $26.39 | $30.84 | 41,400 | — | — |
| 2007-04-18 | $26.73 | $31.23 | 55,600 | — | — |
| 2007-04-17 | $26.82 | $31.34 | 57,200 | — | — |
| 2007-04-16 | $27.30 | $31.90 | 45,900 | — | — |
| 2007-04-13 | $27.32 | $31.92 | 40,400 | — | — |
| 2007-04-12 | $27.20 | $31.78 | 59,700 | — | — |
| 2007-04-11 | $27.65 | $32.14 | 49,400 | — | — |
| 2007-04-10 | $27.75 | $32.26 | 56,300 | — | — |
| 2007-04-09 | $27.81 | $32.33 | 78,300 | — | — |
| 2007-04-05 | $27.35 | $31.80 | 38,700 | — | — |
| 2007-04-04 | $27.11 | $31.52 | 54,700 | — | — |
| 2007-04-03 | $26.71 | $31.05 | 36,900 | — | — |
| 2007-04-02 | $26.85 | $31.21 | 34,800 | — | — |
| 2007-03-30 | $26.55 | $30.87 | 33,600 | — | — |
| 2007-03-29 | $26.74 | $31.09 | 61,400 | — | — |
| 2007-03-28 | $26.41 | $30.70 | 36,500 | — | — |
| 2007-03-27 | $26.40 | $30.69 | 45,100 | — | — |
| 2007-03-26 | $26.05 | $30.28 | 54,100 | — | — |
| 2007-03-23 | $25.80 | $29.99 | 50,500 | — | — |
| 2007-03-22 | $26.08 | $30.32 | 103,600 | — | — |
| 2007-03-21 | $26.35 | $30.63 | 61,000 | — | — |
| 2007-03-20 | $25.96 | $30.18 | 42,000 | — | — |
| 2007-03-19 | $25.40 | $29.53 | 43,300 | — | — |
| 2007-03-16 | $25.60 | $29.76 | 44,400 | — | — |
| 2007-03-15 | $25.25 | $29.35 | 41,800 | — | — |
| 2007-03-14 | $24.70 | $28.71 | 30,600 | — | — |
| 2007-03-13 | $24.78 | $28.64 | 47,300 | — | — |
| 2007-03-12 | $25.18 | $29.11 | 18,500 | — | — |
| 2007-03-09 | $25.13 | $29.05 | 33,900 | — | — |
| 2007-03-08 | $24.81 | $28.68 | 59,500 | — | — |
| 2007-03-07 | $24.29 | $28.08 | 62,300 | — | — |
| 2007-03-06 | $24.46 | $28.28 | 59,400 | — | — |
| 2007-03-05 | $24.08 | $27.84 | 113,700 | — | — |
| 2007-03-02 | $25.16 | $29.08 | 72,000 | — | — |
| 2007-03-01 | $25.45 | $29.42 | 34,600 | — | — |
| 2007-02-28 | $25.62 | $29.62 | 63,600 | — | — |
| 2007-02-27 | $24.95 | $28.84 | 84,900 | — | — |
| 2007-02-26 | $26.10 | $30.17 | 74,400 | — | — |
| 2007-02-23 | $26.05 | $30.11 | 63,500 | — | — |
| 2007-02-22 | $26.20 | $30.29 | 99,400 | — | — |
| 2007-02-21 | $26.10 | $30.17 | 64,300 | — | — |
| 2007-02-20 | $25.80 | $29.82 | 82,800 | — | — |
| 2007-02-16 | $26.05 | $30.11 | 85,200 | — | — |
| 2007-02-15 | $26.00 | $30.06 | 71,400 | — | — |
| 2007-02-14 | $25.55 | $29.54 | 88,400 | — | — |
| 2007-02-13 | $25.44 | $29.41 | 67,700 | — | — |
| 2007-02-12 | $24.96 | $28.85 | 62,600 | — | — |
| 2007-02-09 | $25.00 | $28.90 | 53,300 | — | — |
| 2007-02-08 | $24.80 | $28.51 | 40,200 | — | — |
| 2007-02-07 | $24.80 | $28.51 | 38,500 | — | — |
| 2007-02-06 | $24.80 | $28.51 | 43,100 | — | — |
| 2007-02-05 | $24.59 | $28.26 | 24,200 | — | — |
| 2007-02-02 | $24.38 | $28.02 | 34,800 | — | — |
| 2007-02-01 | $24.55 | $28.22 | 45,900 | — | — |
| 2007-01-31 | $24.67 | $28.36 | 52,100 | — | — |
| 2007-01-30 | $24.26 | $27.89 | 30,900 | — | — |
| 2007-01-29 | $24.10 | $27.70 | 29,000 | — | — |
| 2007-01-26 | $24.38 | $28.02 | 51,500 | — | — |
| 2007-01-25 | $23.80 | $27.36 | 64,500 | — | — |
| 2007-01-24 | $23.75 | $27.30 | 51,900 | — | — |
| 2007-01-23 | $23.60 | $27.13 | 84,200 | — | — |
| 2007-01-22 | $23.09 | $26.54 | 54,500 | — | — |
| 2007-01-19 | $23.09 | $26.54 | 60,100 | — | — |
| 2007-01-18 | $22.94 | $26.37 | 42,100 | — | — |
| 2007-01-17 | $22.98 | $26.41 | 68,300 | — | — |
| 2007-01-16 | $22.98 | $26.41 | 45,900 | — | — |
| 2007-01-12 | $23.10 | $26.55 | 80,800 | — | — |
| 2007-01-11 | $22.92 | $26.18 | 91,700 | — | — |
| 2007-01-10 | $22.99 | $26.26 | 67,900 | — | — |
| 2007-01-09 | $23.38 | $26.71 | 39,000 | — | — |
| 2007-01-08 | $23.20 | $26.50 | 42,500 | — | — |
| 2007-01-05 | $23.00 | $26.28 | 80,400 | — | — |
| 2007-01-04 | $23.60 | $26.96 | 88,500 | — | — |
| 2007-01-03 | $24.30 | $27.76 | 27,000 | — | — |