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
- 1999-11-19 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 | $25.44 | $25.44 | 8,900 | — | — |
| 2007-12-28 | $27.20 | $27.20 | 9,175 | — | — |
| 2007-12-27 | $27.12 | $27.12 | 3,988 | — | — |
| 2007-12-26 | $26.72 | $26.72 | 2,238 | — | — |
| 2007-12-24 | $28.00 | $28.00 | 5,688 | — | — |
| 2007-12-21 | $28.40 | $28.40 | 2,363 | — | — |
| 2007-12-20 | $29.36 | $29.36 | 1,850 | — | — |
| 2007-12-19 | $28.96 | $28.96 | 6,863 | — | — |
| 2007-12-18 | $28.80 | $28.80 | 725 | — | — |
| 2007-12-17 | $28.80 | $28.80 | 2,513 | — | — |
| 2007-12-14 | $28.56 | $28.56 | 3,125 | — | — |
| 2007-12-13 | $27.36 | $27.36 | 3,763 | — | — |
| 2007-12-12 | $25.20 | $25.20 | 6,425 | — | — |
| 2007-12-11 | $25.92 | $25.92 | 1,188 | — | — |
| 2007-12-10 | $26.00 | $26.00 | 1,413 | — | — |
| 2007-12-07 | $26.40 | $26.40 | 525 | — | — |
| 2007-12-06 | $25.20 | $25.20 | 1,438 | — | — |
| 2007-12-05 | $25.60 | $25.60 | 1,938 | — | — |
| 2007-12-04 | $26.64 | $26.64 | 1,450 | — | — |
| 2007-12-03 | $27.92 | $27.92 | 1,075 | — | — |
| 2007-11-30 | $28.00 | $28.00 | 6,938 | — | — |
| 2007-11-29 | $27.68 | $27.68 | 1,538 | — | — |
| 2007-11-28 | $28.72 | $28.72 | 3,813 | — | — |
| 2007-11-27 | $29.36 | $29.36 | 2,988 | — | — |
| 2007-11-26 | $29.36 | $29.36 | 1,588 | — | — |
| 2007-11-23 | $29.60 | $29.60 | 1,788 | — | — |
| 2007-11-21 | $30.32 | $30.32 | 9,575 | — | — |
| 2007-11-20 | $26.00 | $26.00 | 2,325 | — | — |
| 2007-11-19 | $26.40 | $26.40 | 1,188 | — | — |
| 2007-11-16 | $26.16 | $26.16 | 3,250 | — | — |
| 2007-11-15 | $26.40 | $26.40 | 2,425 | — | — |
| 2007-11-14 | $25.12 | $25.12 | 2,400 | — | — |
| 2007-11-13 | $26.00 | $26.00 | 2,838 | — | — |
| 2007-11-12 | $26.40 | $26.40 | 438 | — | — |
| 2007-11-09 | $27.04 | $27.04 | 2,463 | — | — |
| 2007-11-08 | $26.56 | $26.56 | 1,925 | — | — |
| 2007-11-07 | $25.60 | $25.60 | 4,475 | — | — |
| 2007-11-06 | $28.40 | $28.40 | 4,150 | — | — |
| 2007-11-05 | $28.80 | $28.80 | 1,788 | — | — |
| 2007-11-02 | $28.80 | $28.80 | 4,838 | — | — |
| 2007-11-01 | $29.60 | $29.60 | 7,163 | — | — |
| 2007-10-31 | $29.20 | $29.20 | 1,400 | — | — |
| 2007-10-30 | $29.04 | $29.04 | 1,400 | — | — |
| 2007-10-29 | $28.00 | $28.00 | 2,438 | — | — |
| 2007-10-26 | $26.48 | $26.48 | 3,688 | — | — |
| 2007-10-25 | $26.32 | $26.32 | 3,300 | — | — |
| 2007-10-24 | $29.28 | $29.28 | 1,563 | — | — |
| 2007-10-23 | $29.12 | $29.12 | 4,800 | — | — |
| 2007-10-22 | $31.60 | $31.60 | 1,988 | — | — |
| 2007-10-19 | $32.00 | $32.00 | 838 | — | — |
| 2007-10-18 | $32.32 | $32.32 | 3,800 | — | — |
| 2007-10-17 | $31.28 | $31.28 | 163 | — | — |
| 2007-10-16 | $31.92 | $31.92 | 1,150 | — | — |
| 2007-10-15 | $31.04 | $31.04 | 1,800 | — | — |
| 2007-10-12 | $31.60 | $31.60 | 4,625 | — | — |
| 2007-10-11 | $33.44 | $33.44 | 4,800 | — | — |
| 2007-10-10 | $32.80 | $32.80 | 1,088 | — | — |
| 2007-10-09 | $32.88 | $32.88 | 3,275 | — | — |
| 2007-10-08 | $32.80 | $32.80 | 2,063 | — | — |
| 2007-10-05 | $32.80 | $32.80 | 3,238 | — | — |
| 2007-10-04 | $32.40 | $32.40 | 5,663 | — | — |
| 2007-10-03 | $32.64 | $32.64 | 3,125 | — | — |
| 2007-10-02 | $32.40 | $32.40 | 7,013 | — | — |
| 2007-10-01 | $32.72 | $32.72 | 1,438 | — | — |
| 2007-09-28 | $33.52 | $33.52 | 3,650 | — | — |
| 2007-09-27 | $32.40 | $32.40 | 2,275 | — | — |
| 2007-09-26 | $32.40 | $32.40 | 7,350 | — | — |
| 2007-09-25 | $32.16 | $32.16 | 3,375 | — | — |
| 2007-09-24 | $32.24 | $32.24 | 2,663 | — | — |
| 2007-09-21 | $30.80 | $30.80 | 2,525 | — | — |
| 2007-09-20 | $31.20 | $31.20 | 450 | — | — |
| 2007-09-19 | $31.84 | $31.84 | 863 | — | — |
| 2007-09-18 | $31.76 | $31.76 | 1,875 | — | — |
| 2007-09-17 | $32.08 | $32.08 | 1,075 | — | — |
| 2007-09-14 | $33.60 | $33.60 | 5,538 | — | — |
| 2007-09-13 | $32.16 | $32.16 | 2,725 | — | — |
| 2007-09-12 | $31.84 | $31.84 | 3,725 | — | — |
| 2007-09-11 | $31.60 | $31.60 | 1,975 | — | — |
| 2007-09-10 | $31.44 | $31.44 | 4,525 | — | — |
| 2007-09-07 | $31.60 | $31.60 | 1,963 | — | — |
| 2007-09-06 | $29.60 | $29.60 | 3,813 | — | — |
| 2007-09-05 | $30.80 | $30.80 | 3,150 | — | — |
| 2007-09-04 | $31.52 | $31.52 | 2,388 | — | — |
| 2007-08-31 | $32.80 | $32.80 | 3,388 | — | — |
| 2007-08-30 | $32.08 | $32.08 | 2,663 | — | — |
| 2007-08-29 | $32.64 | $32.64 | 1,938 | — | — |
| 2007-08-28 | $32.00 | $32.00 | 1,738 | — | — |
| 2007-08-27 | $32.00 | $32.00 | 3,750 | — | — |
| 2007-08-24 | $32.32 | $32.32 | 4,650 | — | — |
| 2007-08-23 | $31.60 | $31.60 | 5,950 | — | — |
| 2007-08-22 | $30.80 | $30.80 | 6,713 | — | — |
| 2007-08-21 | $29.36 | $29.36 | 8,638 | — | — |
| 2007-08-20 | $28.24 | $28.24 | 8,350 | — | — |
| 2007-08-17 | $25.28 | $25.28 | 10,525 | — | — |
| 2007-08-16 | $24.40 | $24.40 | 8,613 | — | — |
| 2007-08-15 | $25.52 | $25.52 | 6,638 | — | — |
| 2007-08-14 | $25.20 | $25.20 | 6,588 | — | — |
| 2007-08-13 | $25.20 | $25.20 | 13,650 | — | — |
| 2007-08-10 | $25.20 | $25.20 | 57,888 | — | — |
| 2007-08-09 | $32.56 | $32.56 | 0 | — | — |
| 2007-08-08 | $32.56 | $32.56 | 19,513 | — | — |
| 2007-08-07 | $34.80 | $34.80 | 2,788 | — | — |
| 2007-08-06 | $33.20 | $33.20 | 2,513 | — | — |
| 2007-08-03 | $34.00 | $34.00 | 12,975 | — | — |
| 2007-08-02 | $34.40 | $34.40 | 650 | — | — |
| 2007-08-01 | $33.60 | $33.60 | 3,013 | — | — |
| 2007-07-31 | $34.40 | $34.40 | 4,375 | — | — |
| 2007-07-30 | $37.12 | $37.12 | 4,238 | — | — |
| 2007-07-27 | $36.96 | $36.96 | 2,475 | — | — |
| 2007-07-26 | $35.04 | $35.04 | 2,650 | — | — |
| 2007-07-25 | $35.44 | $35.44 | 5,250 | — | — |
| 2007-07-24 | $33.60 | $33.60 | 19,988 | — | — |
| 2007-07-23 | $37.68 | $37.68 | 1,850 | — | — |
| 2007-07-20 | $37.68 | $37.68 | 7,413 | — | — |
| 2007-07-19 | $40.08 | $40.08 | 3,700 | — | — |
| 2007-07-18 | $40.96 | $40.96 | 4,275 | — | — |
| 2007-07-17 | $41.20 | $41.20 | 2,988 | — | — |
| 2007-07-16 | $41.68 | $41.68 | 2,938 | — | — |
| 2007-07-13 | $43.04 | $43.04 | 4,338 | — | — |
| 2007-07-12 | $44.00 | $44.00 | 3,150 | — | — |
| 2007-07-11 | $43.36 | $43.36 | 1,150 | — | — |
| 2007-07-10 | $44.00 | $44.00 | 2,163 | — | — |
| 2007-07-09 | $44.00 | $44.00 | 2,063 | — | — |
| 2007-07-06 | $45.20 | $45.20 | 16,613 | — | — |
| 2007-07-05 | $43.20 | $43.20 | 1,400 | — | — |
| 2007-07-03 | $42.80 | $42.80 | 1,288 | — | — |
| 2007-07-02 | $44.00 | $44.00 | 2,613 | — | — |
| 2007-06-29 | $44.64 | $44.64 | 2,000 | — | — |
| 2007-06-28 | $44.08 | $44.08 | 6,050 | — | — |
| 2007-06-27 | $42.56 | $42.56 | 10,575 | — | — |
| 2007-06-26 | $41.04 | $41.04 | 16,625 | — | — |
| 2007-06-25 | $38.08 | $38.08 | 35,825 | — | — |
| 2007-06-22 | $48.00 | $48.00 | 3,588 | — | — |
| 2007-06-21 | $50.40 | $50.40 | 3,788 | — | — |
| 2007-06-20 | $51.20 | $51.20 | 4,175 | — | — |
| 2007-06-19 | $52.80 | $52.80 | 2,713 | — | — |
| 2007-06-18 | $54.40 | $54.40 | 2,563 | — | — |
| 2007-06-15 | $55.60 | $55.60 | 763 | — | — |
| 2007-06-14 | $55.76 | $55.76 | 1,875 | — | — |
| 2007-06-13 | $56.00 | $56.00 | 688 | — | — |
| 2007-06-12 | $56.08 | $56.08 | 2,588 | — | — |
| 2007-06-11 | $56.40 | $56.40 | 6,138 | — | — |
| 2007-06-08 | $55.36 | $55.36 | 3,775 | — | — |
| 2007-06-07 | $56.24 | $56.24 | 17,450 | — | — |
| 2007-06-06 | $58.40 | $58.40 | 5,100 | — | — |
| 2007-06-05 | $57.20 | $57.20 | 2,438 | — | — |
| 2007-06-04 | $57.20 | $57.20 | 2,013 | — | — |
| 2007-06-01 | $57.60 | $57.60 | 4,200 | — | — |
| 2007-05-31 | $55.28 | $55.28 | 3,075 | — | — |
| 2007-05-30 | $54.64 | $54.64 | 4,200 | — | — |
| 2007-05-29 | $56.40 | $56.40 | 1,938 | — | — |
| 2007-05-25 | $56.00 | $56.00 | 2,375 | — | — |
| 2007-05-24 | $55.52 | $55.52 | 2,038 | — | — |
| 2007-05-23 | $55.12 | $55.12 | 2,313 | — | — |
| 2007-05-22 | $54.80 | $54.80 | 3,650 | — | — |
| 2007-05-21 | $55.20 | $55.20 | 5,250 | — | — |
| 2007-05-18 | $53.60 | $53.60 | 8,450 | — | — |
| 2007-05-17 | $53.20 | $53.20 | 5,450 | — | — |
| 2007-05-16 | $52.00 | $52.00 | 4,350 | — | — |
| 2007-05-15 | $51.60 | $51.60 | 5,763 | — | — |
| 2007-05-14 | $52.00 | $52.00 | 1,950 | — | — |
| 2007-05-11 | $51.60 | $51.60 | 4,463 | — | — |
| 2007-05-10 | $52.08 | $52.08 | 5,288 | — | — |
| 2007-05-09 | $55.20 | $55.20 | 1,225 | — | — |
| 2007-05-08 | $55.84 | $55.84 | 3,138 | — | — |
| 2007-05-07 | $56.00 | $56.00 | 1,238 | — | — |
| 2007-05-04 | $55.60 | $55.60 | 1,288 | — | — |
| 2007-05-03 | $55.12 | $55.12 | 1,138 | — | — |
| 2007-05-02 | $55.12 | $55.12 | 1,625 | — | — |
| 2007-05-01 | $56.40 | $56.40 | 838 | — | — |
| 2007-04-30 | $57.20 | $57.20 | 2,000 | — | — |
| 2007-04-27 | $58.88 | $58.88 | 963 | — | — |
| 2007-04-26 | $58.72 | $58.72 | 2,800 | — | — |
| 2007-04-25 | $56.96 | $56.96 | 1,838 | — | — |
| 2007-04-24 | $56.00 | $56.00 | 1,238 | — | — |
| 2007-04-23 | $55.20 | $55.20 | 1,488 | — | — |
| 2007-04-20 | $55.20 | $55.20 | 1,275 | — | — |
| 2007-04-19 | $56.00 | $56.00 | 1,325 | — | — |
| 2007-04-18 | $56.32 | $56.32 | 3,575 | — | — |
| 2007-04-17 | $56.72 | $56.72 | 3,625 | — | — |
| 2007-04-16 | $56.40 | $56.40 | 4,525 | — | — |
| 2007-04-13 | $56.96 | $56.96 | 3,175 | — | — |
| 2007-04-12 | $57.12 | $57.12 | 4,150 | — | — |
| 2007-04-11 | $56.96 | $56.96 | 1,175 | — | — |
| 2007-04-10 | $57.36 | $57.36 | 363 | — | — |
| 2007-04-09 | $57.92 | $57.92 | 2,463 | — | — |
| 2007-04-05 | $56.80 | $56.80 | 1,688 | — | — |
| 2007-04-04 | $58.00 | $58.00 | 1,663 | — | — |
| 2007-04-03 | $56.96 | $56.96 | 2,250 | — | — |
| 2007-04-02 | $56.96 | $56.96 | 3,150 | — | — |
| 2007-03-30 | $59.28 | $59.28 | 4,538 | — | — |
| 2007-03-29 | $58.32 | $58.32 | 2,075 | — | — |
| 2007-03-28 | $57.36 | $57.36 | 2,250 | — | — |
| 2007-03-27 | $58.00 | $58.00 | 3,688 | — | — |
| 2007-03-26 | $56.16 | $56.16 | 4,475 | — | — |
| 2007-03-23 | $56.16 | $56.16 | 14,025 | — | — |
| 2007-03-22 | $54.48 | $54.48 | 1,175 | — | — |
| 2007-03-21 | $55.20 | $55.20 | 1,050 | — | — |
| 2007-03-20 | $55.76 | $55.76 | 2,050 | — | — |
| 2007-03-19 | $56.48 | $56.48 | 1,225 | — | — |
| 2007-03-16 | $57.60 | $57.60 | 1,725 | — | — |
| 2007-03-15 | $56.40 | $56.40 | 1,150 | — | — |
| 2007-03-14 | $55.60 | $55.60 | 2,413 | — | — |
| 2007-03-13 | $56.24 | $56.24 | 825 | — | — |
| 2007-03-12 | $57.28 | $57.28 | 3,113 | — | — |
| 2007-03-09 | $55.84 | $55.84 | 4,100 | — | — |
| 2007-03-08 | $57.20 | $57.20 | 2,425 | — | — |
| 2007-03-07 | $58.80 | $58.80 | 1,475 | — | — |
| 2007-03-06 | $58.32 | $58.32 | 1,613 | — | — |
| 2007-03-05 | $57.20 | $57.20 | 2,163 | — | — |
| 2007-03-02 | $59.12 | $59.12 | 4,250 | — | — |
| 2007-03-01 | $58.72 | $58.72 | 5,238 | — | — |
| 2007-02-28 | $58.40 | $58.40 | 6,688 | — | — |
| 2007-02-27 | $55.84 | $55.84 | 5,088 | — | — |
| 2007-02-26 | $59.28 | $59.28 | 10,600 | — | — |
| 2007-02-23 | $58.80 | $58.80 | 3,088 | — | — |
| 2007-02-22 | $58.08 | $58.08 | 5,488 | — | — |
| 2007-02-21 | $57.04 | $57.04 | 4,188 | — | — |
| 2007-02-20 | $56.00 | $56.00 | 5,075 | — | — |
| 2007-02-16 | $53.28 | $53.28 | 5,450 | — | — |
| 2007-02-15 | $54.40 | $54.40 | 7,363 | — | — |
| 2007-02-14 | $56.00 | $56.00 | 4,538 | — | — |
| 2007-02-13 | $56.24 | $56.24 | 3,575 | — | — |
| 2007-02-12 | $57.20 | $57.20 | 3,288 | — | — |
| 2007-02-09 | $57.60 | $57.60 | 5,275 | — | — |
| 2007-02-08 | $57.12 | $57.12 | 3,488 | — | — |
| 2007-02-07 | $57.84 | $57.84 | 7,088 | — | — |
| 2007-02-06 | $60.00 | $60.00 | 7,713 | — | — |
| 2007-02-05 | $58.88 | $58.88 | 8,038 | — | — |
| 2007-02-02 | $61.60 | $61.60 | 8,175 | — | — |
| 2007-02-01 | $61.12 | $61.12 | 13,400 | — | — |
| 2007-01-31 | $58.48 | $58.48 | 7,763 | — | — |
| 2007-01-30 | $58.00 | $58.00 | 10,950 | — | — |
| 2007-01-29 | $57.12 | $57.12 | 22,938 | — | — |
| 2007-01-26 | $55.20 | $55.20 | 10,625 | — | — |
| 2007-01-25 | $52.40 | $52.40 | 6,013 | — | — |
| 2007-01-24 | $50.08 | $50.08 | 1,688 | — | — |
| 2007-01-23 | $48.40 | $48.40 | 3,288 | — | — |
| 2007-01-22 | $48.00 | $48.00 | 2,225 | — | — |
| 2007-01-19 | $49.60 | $49.60 | 1,763 | — | — |
| 2007-01-18 | $49.44 | $49.44 | 2,463 | — | — |
| 2007-01-17 | $47.76 | $47.76 | 4,038 | — | — |
| 2007-01-16 | $49.44 | $49.44 | 1,350 | — | — |
| 2007-01-12 | $49.20 | $49.20 | 2,538 | — | — |
| 2007-01-11 | $48.00 | $48.00 | 950 | — | — |
| 2007-01-10 | $46.80 | $46.80 | 3,550 | — | — |
| 2007-01-09 | $48.40 | $48.40 | 4,163 | — | — |
| 2007-01-08 | $50.64 | $50.64 | 1,988 | — | — |
| 2007-01-05 | $49.28 | $49.28 | 11,500 | — | — |
| 2007-01-04 | $51.20 | $51.20 | 5,263 | — | — |
| 2007-01-03 | $53.52 | $53.52 | 1,175 | — | — |