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
- 2005-09-29 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 | $26.05 | $29.88 | 22,000 | — | — |
| 2007-12-28 | $26.21 | $30.07 | 29,300 | — | — |
| 2007-12-27 | $26.60 | $30.52 | 28,000 | — | — |
| 2007-12-26 | $26.62 | $30.54 | 9,000 | — | — |
| 2007-12-24 | $25.95 | $29.77 | 9,500 | — | — |
| 2007-12-21 | $25.20 | $28.91 | 44,100 | — | — |
| 2007-12-20 | $25.09 | $28.78 | 30,900 | — | — |
| 2007-12-19 | $24.91 | $28.58 | 31,600 | — | — |
| 2007-12-18 | $24.88 | $28.54 | 30,000 | — | — |
| 2007-12-17 | $25.17 | $28.87 | 6,800 | — | — |
| 2007-12-14 | $25.66 | $29.44 | 8,100 | — | — |
| 2007-12-13 | $25.76 | $29.55 | 45,700 | — | — |
| 2007-12-12 | $26.30 | $30.17 | 24,400 | — | — |
| 2007-12-11 | $26.42 | $30.31 | 31,300 | — | — |
| 2007-12-10 | $25.20 | $28.91 | 40,600 | — | — |
| 2007-12-07 | $25.06 | $28.75 | 34,300 | — | — |
| 2007-12-06 | $25.82 | $29.62 | 30,600 | — | — |
| 2007-12-05 | $26.44 | $30.33 | 10,700 | — | — |
| 2007-12-04 | $26.60 | $30.52 | 22,500 | — | — |
| 2007-12-03 | $26.60 | $30.52 | 21,000 | — | — |
| 2007-11-30 | $27.47 | $31.51 | 19,400 | — | — |
| 2007-11-29 | $27.41 | $31.44 | 6,200 | — | — |
| 2007-11-28 | $27.30 | $31.32 | 21,300 | — | — |
| 2007-11-27 | $27.20 | $31.20 | 16,800 | — | — |
| 2007-11-26 | $27.26 | $31.27 | 16,500 | — | — |
| 2007-11-23 | $27.78 | $31.87 | 800 | — | — |
| 2007-11-21 | $27.61 | $31.67 | 23,100 | — | — |
| 2007-11-20 | $27.75 | $31.83 | 6,900 | — | — |
| 2007-11-19 | $27.87 | $31.97 | 23,900 | — | — |
| 2007-11-16 | $28.51 | $32.71 | 19,200 | — | — |
| 2007-11-15 | $29.18 | $33.47 | 56,600 | — | — |
| 2007-11-14 | $28.74 | $32.97 | 21,800 | — | — |
| 2007-11-13 | $28.85 | $33.10 | 13,400 | — | — |
| 2007-11-12 | $28.90 | $33.15 | 9,400 | — | — |
| 2007-11-09 | $29.11 | $33.39 | 16,300 | — | — |
| 2007-11-08 | $29.09 | $33.37 | 20,700 | — | — |
| 2007-11-07 | $29.61 | $33.97 | 4,600 | — | — |
| 2007-11-06 | $29.51 | $33.85 | 6,300 | — | — |
| 2007-11-05 | $29.71 | $34.08 | 12,500 | — | — |
| 2007-11-02 | $29.26 | $33.57 | 28,800 | — | — |
| 2007-11-01 | $29.46 | $33.80 | 48,000 | — | — |
| 2007-10-31 | $31.11 | $35.14 | 17,000 | — | — |
| 2007-10-30 | $30.06 | $33.95 | 12,000 | — | — |
| 2007-10-29 | $30.50 | $34.45 | 34,000 | — | — |
| 2007-10-26 | $30.62 | $34.58 | 59,900 | — | — |
| 2007-10-25 | $30.87 | $34.87 | 26,800 | — | — |
| 2007-10-24 | $30.37 | $34.30 | 41,500 | — | — |
| 2007-10-23 | $30.07 | $33.96 | 13,400 | — | — |
| 2007-10-22 | $29.35 | $33.15 | 36,200 | — | — |
| 2007-10-19 | $29.70 | $33.55 | 22,700 | — | — |
| 2007-10-18 | $30.00 | $33.88 | 46,600 | — | — |
| 2007-10-17 | $30.37 | $34.30 | 51,500 | — | — |
| 2007-10-16 | $30.10 | $34.00 | 74,700 | — | — |
| 2007-10-15 | $30.46 | $34.40 | 16,400 | — | — |
| 2007-10-12 | $30.11 | $34.01 | 6,300 | — | — |
| 2007-10-11 | $30.02 | $33.91 | 27,700 | — | — |
| 2007-10-10 | $30.20 | $34.11 | 24,200 | — | — |
| 2007-10-09 | $29.17 | $32.95 | 18,100 | — | — |
| 2007-10-08 | $29.11 | $32.88 | 29,200 | — | — |
| 2007-10-05 | $29.04 | $32.80 | 15,700 | — | — |
| 2007-10-04 | $28.80 | $32.53 | 11,500 | — | — |
| 2007-10-03 | $28.37 | $32.04 | 14,500 | — | — |
| 2007-10-02 | $28.86 | $32.60 | 29,400 | — | — |
| 2007-10-01 | $28.70 | $32.42 | 42,900 | — | — |
| 2007-09-28 | $29.15 | $32.92 | 14,500 | — | — |
| 2007-09-27 | $29.03 | $32.79 | 12,500 | — | — |
| 2007-09-26 | $28.79 | $32.52 | 17,800 | — | — |
| 2007-09-25 | $28.76 | $32.48 | 7,500 | — | — |
| 2007-09-24 | $28.95 | $32.70 | 34,700 | — | — |
| 2007-09-21 | $28.70 | $32.42 | 135,900 | — | — |
| 2007-09-20 | $29.30 | $33.09 | 10,300 | — | — |
| 2007-09-19 | $29.85 | $33.72 | 16,300 | — | — |
| 2007-09-18 | $30.25 | $34.17 | 8,600 | — | — |
| 2007-09-17 | $29.83 | $33.69 | 19,500 | — | — |
| 2007-09-14 | $30.23 | $34.14 | 6,000 | — | — |
| 2007-09-13 | $30.46 | $34.40 | 13,100 | — | — |
| 2007-09-12 | $30.62 | $34.58 | 17,800 | — | — |
| 2007-09-11 | $30.88 | $34.88 | 17,100 | — | — |
| 2007-09-10 | $30.93 | $34.94 | 18,000 | — | — |
| 2007-09-07 | $31.21 | $35.25 | 26,100 | — | — |
| 2007-09-06 | $31.88 | $36.01 | 25,600 | — | — |
| 2007-09-05 | $32.92 | $37.18 | 44,300 | — | — |
| 2007-09-04 | $31.93 | $36.06 | 30,200 | — | — |
| 2007-08-31 | $31.94 | $36.08 | 44,700 | — | — |
| 2007-08-30 | $30.53 | $34.48 | 21,600 | — | — |
| 2007-08-29 | $30.44 | $34.38 | 10,600 | — | — |
| 2007-08-28 | $30.81 | $34.80 | 34,000 | — | — |
| 2007-08-27 | $31.63 | $35.73 | 76,500 | — | — |
| 2007-08-24 | $31.71 | $35.82 | 55,300 | — | — |
| 2007-08-23 | $31.18 | $35.22 | 44,400 | — | — |
| 2007-08-22 | $29.85 | $33.72 | 94,000 | — | — |
| 2007-08-21 | $28.45 | $32.13 | 42,700 | — | — |
| 2007-08-20 | $28.86 | $32.60 | 44,800 | — | — |
| 2007-08-17 | $29.13 | $32.90 | 55,300 | — | — |
| 2007-08-16 | $27.14 | $30.65 | 117,800 | — | — |
| 2007-08-15 | $28.70 | $32.42 | 33,100 | — | — |
| 2007-08-14 | $29.00 | $32.76 | 67,000 | — | — |
| 2007-08-13 | $30.51 | $34.46 | 29,000 | — | — |
| 2007-08-10 | $29.48 | $33.30 | 94,700 | — | — |
| 2007-08-09 | $30.47 | $34.42 | 71,400 | — | — |
| 2007-08-08 | $30.84 | $34.83 | 83,600 | — | — |
| 2007-08-07 | $32.27 | $36.45 | 102,300 | — | — |
| 2007-08-06 | $30.64 | $34.61 | 154,700 | — | — |
| 2007-08-03 | $33.78 | $38.15 | 105,500 | — | — |
| 2007-08-02 | $37.00 | $41.79 | 31,900 | — | — |
| 2007-08-01 | $39.36 | $44.46 | 53,100 | — | — |
| 2007-07-31 | $39.80 | $44.42 | 28,400 | — | — |
| 2007-07-30 | $38.93 | $43.45 | 22,900 | — | — |
| 2007-07-27 | $39.28 | $43.84 | 25,600 | — | — |
| 2007-07-26 | $39.28 | $43.84 | 7,200 | — | — |
| 2007-07-25 | $39.53 | $44.12 | 22,700 | — | — |
| 2007-07-24 | $39.45 | $44.03 | 23,500 | — | — |
| 2007-07-23 | $39.35 | $43.92 | 60,000 | — | — |
| 2007-07-20 | $39.51 | $44.10 | 26,000 | — | — |
| 2007-07-19 | $39.35 | $43.92 | 44,300 | — | — |
| 2007-07-18 | $39.07 | $43.60 | 36,400 | — | — |
| 2007-07-17 | $38.00 | $42.41 | 35,100 | — | — |
| 2007-07-16 | $38.30 | $42.75 | 32,300 | — | — |
| 2007-07-13 | $37.49 | $41.84 | 25,400 | — | — |
| 2007-07-12 | $37.29 | $41.62 | 71,400 | — | — |
| 2007-07-11 | $38.28 | $42.72 | 41,900 | — | — |
| 2007-07-10 | $37.50 | $41.85 | 68,800 | — | — |
| 2007-07-09 | $37.46 | $41.81 | 40,900 | — | — |
| 2007-07-06 | $37.55 | $41.91 | 17,000 | — | — |
| 2007-07-05 | $37.50 | $41.85 | 18,000 | — | — |
| 2007-07-03 | $37.50 | $41.85 | 31,200 | — | — |
| 2007-07-02 | $37.13 | $41.44 | 32,000 | — | — |
| 2007-06-29 | $35.94 | $40.11 | 23,500 | — | — |
| 2007-06-28 | $34.70 | $38.73 | 13,100 | — | — |
| 2007-06-27 | $35.15 | $39.23 | 38,900 | — | — |
| 2007-06-26 | $35.40 | $39.51 | 8,900 | — | — |
| 2007-06-25 | $35.81 | $39.97 | 30,500 | — | — |
| 2007-06-22 | $36.92 | $41.21 | 15,600 | — | — |
| 2007-06-21 | $37.13 | $41.44 | 16,900 | — | — |
| 2007-06-20 | $36.29 | $40.50 | 16,500 | — | — |
| 2007-06-19 | $35.87 | $40.03 | 49,300 | — | — |
| 2007-06-18 | $36.70 | $40.96 | 71,000 | — | — |
| 2007-06-15 | $36.61 | $40.86 | 16,500 | — | — |
| 2007-06-14 | $36.24 | $40.45 | 43,200 | — | — |
| 2007-06-13 | $34.32 | $38.30 | 21,600 | — | — |
| 2007-06-12 | $34.10 | $38.06 | 75,600 | — | — |
| 2007-06-11 | $35.17 | $39.25 | 60,400 | — | — |
| 2007-06-08 | $35.56 | $39.69 | 99,300 | — | — |
| 2007-06-07 | $36.62 | $40.87 | 32,100 | — | — |
| 2007-06-06 | $37.40 | $41.74 | 28,800 | — | — |
| 2007-06-05 | $37.35 | $41.69 | 30,700 | — | — |
| 2007-06-04 | $37.40 | $41.74 | 66,200 | — | — |
| 2007-06-01 | $37.39 | $41.73 | 52,800 | — | — |
| 2007-05-31 | $37.46 | $41.81 | 19,000 | — | — |
| 2007-05-30 | $37.37 | $41.71 | 63,500 | — | — |
| 2007-05-29 | $37.70 | $42.08 | 115,000 | — | — |
| 2007-05-25 | $36.62 | $40.87 | 20,700 | — | — |
| 2007-05-24 | $36.78 | $41.05 | 33,300 | — | — |
| 2007-05-23 | $37.40 | $41.74 | 41,300 | — | — |
| 2007-05-22 | $37.28 | $41.61 | 21,700 | — | — |
| 2007-05-21 | $37.00 | $41.29 | 35,600 | — | — |
| 2007-05-18 | $37.20 | $41.52 | 22,500 | — | — |
| 2007-05-17 | $37.05 | $41.35 | 21,900 | — | — |
| 2007-05-16 | $37.10 | $41.41 | 38,000 | — | — |
| 2007-05-15 | $37.36 | $41.70 | 55,500 | — | — |
| 2007-05-14 | $37.93 | $42.33 | 44,000 | — | — |
| 2007-05-11 | $37.34 | $41.67 | 52,800 | — | — |
| 2007-05-10 | $37.60 | $41.96 | 209,900 | — | — |
| 2007-05-09 | $36.71 | $40.97 | 32,900 | — | — |
| 2007-05-08 | $36.70 | $40.96 | 24,300 | — | — |
| 2007-05-07 | $36.89 | $41.17 | 68,900 | — | — |
| 2007-05-04 | $37.56 | $41.92 | 29,200 | — | — |
| 2007-05-03 | $37.35 | $41.69 | 24,500 | — | — |
| 2007-05-02 | $36.83 | $41.10 | 25,700 | — | — |
| 2007-05-01 | $37.55 | $41.39 | 34,300 | — | — |
| 2007-04-30 | $37.44 | $41.27 | 36,900 | — | — |
| 2007-04-27 | $36.48 | $40.21 | 29,200 | — | — |
| 2007-04-26 | $37.15 | $40.95 | 14,700 | — | — |
| 2007-04-25 | $36.91 | $40.68 | 35,900 | — | — |
| 2007-04-24 | $36.45 | $40.18 | 34,900 | — | — |
| 2007-04-23 | $35.62 | $39.26 | 24,800 | — | — |
| 2007-04-20 | $35.46 | $39.09 | 44,300 | — | — |
| 2007-04-19 | $34.55 | $38.08 | 16,100 | — | — |
| 2007-04-18 | $34.75 | $38.30 | 387,500 | — | — |
| 2007-04-17 | $34.55 | $38.08 | 13,000 | — | — |
| 2007-04-16 | $34.08 | $37.56 | 32,500 | — | — |
| 2007-04-13 | $33.93 | $37.40 | 20,500 | — | — |
| 2007-04-12 | $34.32 | $37.83 | 48,000 | — | — |
| 2007-04-11 | $33.24 | $36.64 | 35,100 | — | — |
| 2007-04-10 | $33.52 | $36.95 | 86,900 | — | — |
| 2007-04-09 | $34.41 | $37.93 | 62,200 | — | — |
| 2007-04-05 | $34.76 | $38.31 | 92,000 | — | — |
| 2007-04-04 | $35.78 | $39.44 | 46,200 | — | — |
| 2007-04-03 | $37.14 | $40.94 | 53,900 | — | — |
| 2007-04-02 | $37.00 | $40.78 | 74,900 | — | — |
| 2007-03-30 | $35.86 | $39.53 | 65,500 | — | — |
| 2007-03-29 | $36.51 | $40.24 | 80,300 | — | — |
| 2007-03-28 | $36.29 | $40.00 | 49,800 | — | — |
| 2007-03-27 | $35.01 | $38.59 | 73,900 | — | — |
| 2007-03-26 | $33.35 | $36.76 | 104,300 | — | — |
| 2007-03-23 | $34.52 | $38.05 | 73,100 | — | — |
| 2007-03-22 | $33.58 | $37.01 | 29,200 | — | — |
| 2007-03-21 | $33.08 | $36.46 | 67,000 | — | — |
| 2007-03-20 | $32.53 | $35.86 | 43,100 | — | — |
| 2007-03-19 | $32.64 | $35.98 | 67,300 | — | — |
| 2007-03-16 | $31.31 | $34.51 | 43,400 | — | — |
| 2007-03-15 | $30.96 | $34.13 | 38,200 | — | — |
| 2007-03-14 | $30.65 | $33.78 | 27,300 | — | — |
| 2007-03-13 | $31.16 | $34.35 | 40,600 | — | — |
| 2007-03-12 | $31.30 | $34.50 | 60,700 | — | — |
| 2007-03-09 | $30.01 | $33.08 | 27,700 | — | — |
| 2007-03-08 | $29.17 | $32.15 | 26,800 | — | — |
| 2007-03-07 | $28.63 | $31.56 | 27,700 | — | — |
| 2007-03-06 | $28.01 | $30.87 | 17,800 | — | — |
| 2007-03-05 | $28.00 | $30.86 | 25,600 | — | — |
| 2007-03-02 | $28.39 | $31.29 | 28,100 | — | — |
| 2007-03-01 | $29.07 | $32.04 | 27,200 | — | — |
| 2007-02-28 | $28.91 | $31.87 | 27,700 | — | — |
| 2007-02-27 | $28.80 | $31.74 | 23,400 | — | — |
| 2007-02-26 | $28.73 | $31.67 | 15,800 | — | — |
| 2007-02-23 | $28.29 | $31.18 | 15,900 | — | — |
| 2007-02-22 | $28.29 | $31.18 | 14,200 | — | — |
| 2007-02-21 | $27.74 | $30.58 | 9,400 | — | — |
| 2007-02-20 | $27.51 | $30.32 | 14,100 | — | — |
| 2007-02-16 | $27.62 | $30.44 | 12,700 | — | — |
| 2007-02-15 | $27.65 | $30.48 | 49,900 | — | — |
| 2007-02-14 | $27.60 | $30.42 | 22,300 | — | — |
| 2007-02-13 | $27.43 | $30.23 | 15,400 | — | — |
| 2007-02-12 | $27.01 | $29.77 | 16,300 | — | — |
| 2007-02-09 | $26.94 | $29.69 | 15,300 | — | — |
| 2007-02-08 | $27.60 | $30.42 | 7,100 | — | — |
| 2007-02-07 | $27.60 | $30.42 | 47,600 | — | — |
| 2007-02-06 | $27.27 | $30.06 | 14,900 | — | — |
| 2007-02-05 | $27.20 | $29.98 | 22,700 | — | — |
| 2007-02-02 | $26.45 | $29.15 | 18,600 | — | — |
| 2007-02-01 | $26.06 | $28.72 | 14,300 | — | — |
| 2007-01-31 | $26.36 | $28.55 | 22,800 | — | — |
| 2007-01-30 | $26.05 | $28.22 | 12,800 | — | — |
| 2007-01-29 | $26.00 | $28.16 | 18,000 | — | — |
| 2007-01-26 | $25.99 | $28.15 | 16,000 | — | — |
| 2007-01-25 | $25.70 | $27.84 | 20,400 | — | — |
| 2007-01-24 | $25.70 | $27.84 | 27,800 | — | — |
| 2007-01-23 | $25.97 | $28.13 | 86,400 | — | — |
| 2007-01-22 | $26.11 | $28.28 | 13,700 | — | — |
| 2007-01-19 | $25.91 | $28.07 | 20,500 | — | — |
| 2007-01-18 | $25.70 | $27.84 | 14,500 | — | — |
| 2007-01-17 | $25.60 | $27.73 | 51,400 | — | — |
| 2007-01-16 | $25.56 | $27.69 | 47,800 | — | — |
| 2007-01-12 | $25.16 | $27.25 | 24,200 | — | — |
| 2007-01-11 | $25.19 | $27.29 | 34,500 | — | — |
| 2007-01-10 | $24.60 | $26.65 | 12,700 | — | — |
| 2007-01-09 | $24.58 | $26.63 | 22,500 | — | — |
| 2007-01-08 | $24.35 | $26.38 | 24,000 | — | — |
| 2007-01-05 | $23.94 | $25.93 | 35,600 | — | — |
| 2007-01-04 | $24.24 | $26.26 | 85,000 | — | — |
| 2007-01-03 | $25.36 | $27.47 | 31,500 | — | — |