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
- 1998-05-15 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 | $30.93 | $30.93 | 259,800 | — | — |
| 2007-12-28 | $31.88 | $31.88 | 143,600 | — | — |
| 2007-12-27 | $31.50 | $31.50 | 211,000 | — | — |
| 2007-12-26 | $31.88 | $31.88 | 102,200 | — | — |
| 2007-12-24 | $32.18 | $32.18 | 62,800 | — | — |
| 2007-12-21 | $32.06 | $32.06 | 584,800 | — | — |
| 2007-12-20 | $30.93 | $30.93 | 277,400 | — | — |
| 2007-12-19 | $29.83 | $29.83 | 758,200 | — | — |
| 2007-12-18 | $27.40 | $27.40 | 345,000 | — | — |
| 2007-12-17 | $28.00 | $28.00 | 210,000 | — | — |
| 2007-12-14 | $28.20 | $28.20 | 191,400 | — | — |
| 2007-12-13 | $27.90 | $27.90 | 432,800 | — | — |
| 2007-12-12 | $28.60 | $28.60 | 284,200 | — | — |
| 2007-12-11 | $28.90 | $28.90 | 261,800 | — | — |
| 2007-12-10 | $28.91 | $28.91 | 174,000 | — | — |
| 2007-12-07 | $28.77 | $28.77 | 243,600 | — | — |
| 2007-12-06 | $28.65 | $28.65 | 123,600 | — | — |
| 2007-12-05 | $28.49 | $28.49 | 336,400 | — | — |
| 2007-12-04 | $28.99 | $28.99 | 130,200 | — | — |
| 2007-12-03 | $29.42 | $29.42 | 212,400 | — | — |
| 2007-11-30 | $29.66 | $29.66 | 182,400 | — | — |
| 2007-11-29 | $30.00 | $30.00 | 119,200 | — | — |
| 2007-11-28 | $29.64 | $29.64 | 187,800 | — | — |
| 2007-11-27 | $28.87 | $28.86 | 227,800 | — | — |
| 2007-11-26 | $29.00 | $29.00 | 135,000 | — | — |
| 2007-11-23 | $29.17 | $29.17 | 233,400 | — | — |
| 2007-11-21 | $28.76 | $28.76 | 160,200 | — | — |
| 2007-11-20 | $28.61 | $28.61 | 207,600 | — | — |
| 2007-11-19 | $28.50 | $28.50 | 584,800 | — | — |
| 2007-11-16 | $28.92 | $28.92 | 239,200 | — | — |
| 2007-11-15 | $28.60 | $28.60 | 295,000 | — | — |
| 2007-11-14 | $27.50 | $27.50 | 373,600 | — | — |
| 2007-11-13 | $28.03 | $28.03 | 442,400 | — | — |
| 2007-11-12 | $29.33 | $29.33 | 229,600 | — | — |
| 2007-11-09 | $29.88 | $29.88 | 475,000 | — | — |
| 2007-11-08 | $29.80 | $29.80 | 442,000 | — | — |
| 2007-11-07 | $29.07 | $29.07 | 281,400 | — | — |
| 2007-11-06 | $29.40 | $29.40 | 669,600 | — | — |
| 2007-11-05 | $28.66 | $28.66 | 62,000 | — | — |
| 2007-11-02 | $28.87 | $28.86 | 269,600 | — | — |
| 2007-11-01 | $28.62 | $28.61 | 287,600 | — | — |
| 2007-10-31 | $29.00 | $29.00 | 232,800 | — | — |
| 2007-10-30 | $29.01 | $29.01 | 2,126,600 | — | — |
| 2007-10-29 | $29.55 | $29.55 | 234,000 | — | — |
| 2007-10-26 | $29.27 | $29.27 | 304,200 | — | — |
| 2007-10-25 | $30.00 | $30.00 | 483,000 | — | — |
| 2007-10-24 | $28.58 | $28.58 | 231,800 | — | — |
| 2007-10-23 | $28.48 | $28.48 | 761,200 | — | — |
| 2007-10-22 | $26.38 | $26.38 | 209,800 | — | — |
| 2007-10-19 | $26.89 | $26.89 | 226,800 | — | — |
| 2007-10-18 | $27.39 | $27.39 | 114,000 | — | — |
| 2007-10-17 | $27.54 | $27.54 | 144,600 | — | — |
| 2007-10-16 | $27.28 | $27.28 | 73,000 | — | — |
| 2007-10-15 | $27.77 | $27.77 | 71,200 | — | — |
| 2007-10-12 | $27.58 | $27.58 | 44,600 | — | — |
| 2007-10-11 | $27.36 | $27.36 | 136,600 | — | — |
| 2007-10-10 | $27.62 | $27.62 | 75,000 | — | — |
| 2007-10-09 | $27.48 | $27.48 | 395,000 | — | — |
| 2007-10-08 | $28.00 | $28.00 | 115,800 | — | — |
| 2007-10-05 | $27.78 | $27.78 | 111,800 | — | — |
| 2007-10-04 | $27.30 | $27.30 | 225,800 | — | — |
| 2007-10-03 | $26.17 | $26.17 | 253,600 | — | — |
| 2007-10-02 | $25.50 | $25.50 | 114,200 | — | — |
| 2007-10-01 | $25.50 | $25.50 | 226,200 | — | — |
| 2007-09-28 | $25.51 | $25.51 | 135,800 | — | — |
| 2007-09-27 | $25.53 | $25.53 | 87,000 | — | — |
| 2007-09-26 | $25.91 | $25.91 | 65,000 | — | — |
| 2007-09-25 | $25.98 | $25.98 | 79,800 | — | — |
| 2007-09-24 | $25.83 | $25.83 | 252,000 | — | — |
| 2007-09-21 | $26.31 | $26.31 | 77,400 | — | — |
| 2007-09-20 | $25.88 | $25.88 | 74,800 | — | — |
| 2007-09-19 | $25.84 | $25.84 | 170,200 | — | — |
| 2007-09-18 | $26.24 | $26.24 | 377,200 | — | — |
| 2007-09-17 | $24.64 | $24.64 | 71,400 | — | — |
| 2007-09-14 | $24.75 | $24.75 | 243,200 | — | — |
| 2007-09-13 | $24.73 | $24.73 | 206,200 | — | — |
| 2007-09-12 | $24.81 | $24.81 | 167,600 | — | — |
| 2007-09-11 | $24.38 | $24.38 | 154,600 | — | — |
| 2007-09-10 | $24.29 | $24.29 | 196,800 | — | — |
| 2007-09-07 | $24.07 | $24.07 | 212,600 | — | — |
| 2007-09-06 | $23.40 | $23.40 | 139,600 | — | — |
| 2007-09-05 | $22.97 | $22.96 | 204,600 | — | — |
| 2007-09-04 | $23.33 | $23.33 | 163,200 | — | — |
| 2007-08-31 | $22.84 | $22.84 | 89,000 | — | — |
| 2007-08-30 | $22.70 | $22.70 | 83,000 | — | — |
| 2007-08-29 | $22.56 | $22.56 | 74,400 | — | — |
| 2007-08-28 | $22.38 | $22.38 | 179,600 | — | — |
| 2007-08-27 | $22.83 | $22.83 | 150,000 | — | — |
| 2007-08-24 | $22.60 | $22.60 | 216,800 | — | — |
| 2007-08-23 | $22.22 | $22.22 | 298,000 | — | — |
| 2007-08-22 | $22.08 | $22.08 | 430,800 | — | — |
| 2007-08-21 | $21.59 | $21.59 | 231,600 | — | — |
| 2007-08-20 | $21.66 | $21.66 | 213,400 | — | — |
| 2007-08-17 | $21.72 | $21.72 | 419,800 | — | — |
| 2007-08-16 | $22.00 | $22.00 | 368,000 | — | — |
| 2007-08-15 | $22.60 | $22.60 | 265,600 | — | — |
| 2007-08-14 | $22.50 | $22.50 | 192,800 | — | — |
| 2007-08-13 | $22.43 | $22.43 | 329,800 | — | — |
| 2007-08-10 | $22.03 | $22.03 | 381,600 | — | — |
| 2007-08-09 | $22.76 | $22.76 | 587,600 | — | — |
| 2007-08-08 | $23.67 | $23.67 | 414,200 | — | — |
| 2007-08-07 | $24.13 | $24.13 | 378,400 | — | — |
| 2007-08-06 | $24.15 | $24.15 | 254,600 | — | — |
| 2007-08-03 | $23.47 | $23.46 | 266,600 | — | — |
| 2007-08-02 | $23.34 | $23.34 | 157,000 | — | — |
| 2007-08-01 | $23.50 | $23.50 | 327,400 | — | — |
| 2007-07-31 | $23.39 | $23.39 | 404,000 | — | — |
| 2007-07-30 | $23.47 | $23.47 | 285,000 | — | — |
| 2007-07-27 | $22.98 | $22.98 | 101,400 | — | — |
| 2007-07-26 | $23.29 | $23.29 | 594,200 | — | — |
| 2007-07-25 | $21.84 | $21.84 | 184,200 | — | — |
| 2007-07-24 | $21.84 | $21.84 | 100,400 | — | — |
| 2007-07-23 | $21.96 | $21.96 | 123,400 | — | — |
| 2007-07-20 | $22.32 | $22.32 | 221,000 | — | — |
| 2007-07-19 | $22.23 | $22.23 | 117,200 | — | — |
| 2007-07-18 | $22.23 | $22.23 | 238,200 | — | — |
| 2007-07-17 | $22.17 | $22.17 | 105,800 | — | — |
| 2007-07-16 | $22.11 | $22.11 | 281,800 | — | — |
| 2007-07-13 | $22.54 | $22.54 | 99,000 | — | — |
| 2007-07-12 | $22.11 | $22.11 | 48,600 | — | — |
| 2007-07-11 | $21.72 | $21.72 | 97,800 | — | — |
| 2007-07-10 | $21.75 | $21.75 | 122,600 | — | — |
| 2007-07-09 | $22.13 | $22.13 | 86,000 | — | — |
| 2007-07-06 | $22.25 | $22.25 | 175,600 | — | — |
| 2007-07-05 | $21.92 | $21.92 | 152,600 | — | — |
| 2007-07-03 | $21.68 | $21.68 | 151,400 | — | — |
| 2007-07-02 | $21.76 | $21.76 | 105,800 | — | — |
| 2007-06-29 | $21.87 | $21.87 | 178,400 | — | — |
| 2007-06-28 | $21.70 | $21.70 | 413,200 | — | — |
| 2007-06-27 | $21.55 | $21.55 | 313,800 | — | — |
| 2007-06-26 | $21.75 | $21.75 | 237,800 | — | — |
| 2007-06-25 | $21.32 | $21.32 | 244,400 | — | — |
| 2007-06-22 | $21.50 | $21.50 | 367,600 | — | — |
| 2007-06-21 | $21.55 | $21.55 | 443,000 | — | — |
| 2007-06-20 | $21.77 | $21.77 | 118,200 | — | — |
| 2007-06-19 | $21.97 | $21.96 | 206,200 | — | — |
| 2007-06-18 | $21.55 | $21.55 | 116,000 | — | — |
| 2007-06-15 | $21.45 | $21.45 | 329,600 | — | — |
| 2007-06-14 | $21.33 | $21.33 | 350,000 | — | — |
| 2007-06-13 | $21.22 | $21.21 | 200,600 | — | — |
| 2007-06-12 | $21.26 | $21.26 | 210,800 | — | — |
| 2007-06-11 | $21.44 | $21.44 | 159,600 | — | — |
| 2007-06-08 | $21.54 | $21.54 | 208,600 | — | — |
| 2007-06-07 | $21.46 | $21.46 | 492,600 | — | — |
| 2007-06-06 | $22.05 | $22.05 | 505,600 | — | — |
| 2007-06-05 | $22.96 | $22.96 | 480,600 | — | — |
| 2007-06-04 | $23.36 | $23.36 | 83,000 | — | — |
| 2007-06-01 | $23.46 | $23.46 | 194,000 | — | — |
| 2007-05-31 | $23.20 | $23.20 | 540,800 | — | — |
| 2007-05-30 | $23.89 | $23.89 | 123,600 | — | — |
| 2007-05-29 | $24.06 | $24.06 | 197,400 | — | — |
| 2007-05-25 | $23.45 | $23.45 | 49,000 | — | — |
| 2007-05-24 | $23.20 | $23.20 | 280,600 | — | — |
| 2007-05-23 | $23.23 | $23.23 | 170,000 | — | — |
| 2007-05-22 | $23.39 | $23.39 | 198,200 | — | — |
| 2007-05-21 | $23.70 | $23.70 | 149,800 | — | — |
| 2007-05-18 | $23.61 | $23.61 | 177,800 | — | — |
| 2007-05-17 | $22.95 | $22.95 | 97,000 | — | — |
| 2007-05-16 | $22.96 | $22.96 | 455,200 | — | — |
| 2007-05-15 | $22.98 | $22.98 | 170,000 | — | — |
| 2007-05-14 | $23.03 | $23.03 | 208,200 | — | — |
| 2007-05-11 | $23.32 | $23.32 | 160,800 | — | — |
| 2007-05-10 | $23.15 | $23.15 | 552,400 | — | — |
| 2007-05-09 | $23.41 | $23.41 | 114,800 | — | — |
| 2007-05-08 | $23.70 | $23.70 | 189,000 | — | — |
| 2007-05-07 | $23.75 | $23.75 | 194,600 | — | — |
| 2007-05-04 | $24.00 | $24.00 | 195,200 | — | — |
| 2007-05-03 | $23.92 | $23.92 | 197,200 | — | — |
| 2007-05-02 | $23.89 | $23.89 | 236,600 | — | — |
| 2007-05-01 | $23.81 | $23.81 | 243,800 | — | — |
| 2007-04-30 | $23.47 | $23.46 | 420,600 | — | — |
| 2007-04-27 | $23.75 | $23.75 | 300,400 | — | — |
| 2007-04-26 | $23.08 | $23.08 | 283,400 | — | — |
| 2007-04-25 | $22.80 | $22.80 | 226,000 | — | — |
| 2007-04-24 | $22.82 | $22.82 | 957,200 | — | — |
| 2007-04-23 | $22.00 | $22.00 | 272,600 | — | — |
| 2007-04-20 | $21.75 | $21.75 | 60,400 | — | — |
| 2007-04-19 | $21.51 | $21.51 | 150,400 | — | — |
| 2007-04-18 | $22.00 | $22.00 | 82,000 | — | — |
| 2007-04-17 | $21.67 | $21.67 | 89,600 | — | — |
| 2007-04-16 | $21.61 | $21.61 | 174,400 | — | — |
| 2007-04-13 | $21.17 | $21.17 | 87,000 | — | — |
| 2007-04-12 | $21.47 | $21.46 | 51,600 | — | — |
| 2007-04-11 | $21.08 | $21.08 | 74,600 | — | — |
| 2007-04-10 | $21.71 | $21.71 | 41,600 | — | — |
| 2007-04-09 | $21.67 | $21.67 | 76,000 | — | — |
| 2007-04-05 | $21.37 | $21.36 | 102,200 | — | — |
| 2007-04-04 | $21.72 | $21.71 | 183,000 | — | — |
| 2007-04-03 | $21.59 | $21.59 | 182,400 | — | — |
| 2007-04-02 | $21.28 | $21.28 | 391,800 | — | — |
| 2007-03-30 | $21.30 | $21.30 | 319,800 | — | — |
| 2007-03-29 | $21.75 | $21.75 | 493,800 | — | — |
| 2007-03-28 | $21.85 | $21.85 | 116,200 | — | — |
| 2007-03-27 | $21.82 | $21.82 | 147,800 | — | — |
| 2007-03-26 | $21.60 | $21.60 | 235,600 | — | — |
| 2007-03-23 | $21.45 | $21.45 | 133,400 | — | — |
| 2007-03-22 | $21.22 | $21.21 | 88,000 | — | — |
| 2007-03-21 | $21.32 | $21.32 | 209,000 | — | — |
| 2007-03-20 | $21.65 | $21.65 | 375,800 | — | — |
| 2007-03-19 | $20.92 | $20.92 | 290,400 | — | — |
| 2007-03-16 | $20.62 | $20.62 | 133,000 | — | — |
| 2007-03-15 | $20.65 | $20.65 | 85,400 | — | — |
| 2007-03-14 | $20.49 | $20.49 | 105,000 | — | — |
| 2007-03-13 | $20.40 | $20.40 | 185,800 | — | — |
| 2007-03-12 | $20.95 | $20.95 | 81,800 | — | — |
| 2007-03-09 | $21.04 | $21.04 | 188,000 | — | — |
| 2007-03-08 | $20.63 | $20.63 | 91,000 | — | — |
| 2007-03-07 | $20.83 | $20.83 | 258,600 | — | — |
| 2007-03-06 | $20.48 | $20.48 | 381,800 | — | — |
| 2007-03-05 | $20.17 | $20.17 | 382,400 | — | — |
| 2007-03-02 | $20.25 | $20.25 | 220,400 | — | — |
| 2007-03-01 | $20.11 | $20.11 | 400,800 | — | — |
| 2007-02-28 | $20.80 | $20.80 | 279,800 | — | — |
| 2007-02-27 | $20.97 | $20.97 | 323,400 | — | — |
| 2007-02-26 | $21.80 | $21.80 | 322,200 | — | — |
| 2007-02-23 | $21.66 | $21.66 | 174,400 | — | — |
| 2007-02-22 | $21.56 | $21.56 | 192,800 | — | — |
| 2007-02-21 | $21.10 | $21.10 | 157,800 | — | — |
| 2007-02-20 | $21.15 | $21.15 | 210,800 | — | — |
| 2007-02-16 | $21.11 | $21.11 | 247,400 | — | — |
| 2007-02-15 | $21.25 | $21.25 | 293,200 | — | — |
| 2007-02-14 | $21.09 | $21.09 | 451,000 | — | — |
| 2007-02-13 | $21.08 | $21.08 | 713,200 | — | — |
| 2007-02-12 | $19.96 | $19.96 | 147,400 | — | — |
| 2007-02-09 | $19.77 | $19.77 | 172,200 | — | — |
| 2007-02-08 | $19.47 | $19.47 | 165,200 | — | — |
| 2007-02-07 | $19.41 | $19.41 | 208,800 | — | — |
| 2007-02-06 | $19.47 | $19.47 | 99,600 | — | — |
| 2007-02-05 | $19.59 | $19.59 | 170,000 | — | — |
| 2007-02-02 | $19.21 | $19.21 | 188,000 | — | — |
| 2007-02-01 | $19.01 | $19.01 | 421,600 | — | — |
| 2007-01-31 | $18.65 | $18.65 | 403,600 | — | — |
| 2007-01-30 | $18.75 | $18.75 | 302,600 | — | — |
| 2007-01-29 | $19.07 | $19.07 | 364,400 | — | — |
| 2007-01-26 | $19.47 | $19.47 | 168,800 | — | — |
| 2007-01-25 | $19.75 | $19.75 | 84,600 | — | — |
| 2007-01-24 | $19.76 | $19.76 | 136,600 | — | — |
| 2007-01-23 | $19.71 | $19.71 | 270,000 | — | — |
| 2007-01-22 | $19.50 | $19.50 | 166,800 | — | — |
| 2007-01-19 | $19.69 | $19.69 | 66,400 | — | — |
| 2007-01-18 | $19.82 | $19.82 | 143,000 | — | — |
| 2007-01-17 | $20.00 | $20.00 | 169,200 | — | — |
| 2007-01-16 | $19.96 | $19.96 | 326,000 | — | — |
| 2007-01-12 | $19.69 | $19.69 | 485,000 | — | — |
| 2007-01-11 | $18.66 | $18.66 | 229,600 | — | — |
| 2007-01-10 | $18.75 | $18.75 | 86,800 | — | — |
| 2007-01-09 | $18.90 | $18.90 | 60,600 | — | — |
| 2007-01-08 | $18.96 | $18.96 | 318,600 | — | — |
| 2007-01-05 | $18.91 | $18.91 | 124,200 | — | — |
| 2007-01-04 | $18.89 | $18.89 | 167,400 | — | — |
| 2007-01-03 | $19.47 | $19.47 | 569,200 | — | — |