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
- 2003-04-23 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 | $15.47 | $16.43 | 23,821 | — | — |
| 2007-12-28 | $15.14 | $16.08 | 32,084 | — | — |
| 2007-12-27 | $15.29 | $16.24 | 10,945 | — | — |
| 2007-12-26 | $15.65 | $16.61 | 4,292 | — | — |
| 2007-12-24 | $15.44 | $16.40 | 7,511 | — | — |
| 2007-12-21 | $14.78 | $15.69 | 20,173 | — | — |
| 2007-12-20 | $14.85 | $15.76 | 19,207 | — | — |
| 2007-12-19 | $14.46 | $15.36 | 4,078 | — | — |
| 2007-12-18 | $14.69 | $15.59 | 6,867 | — | — |
| 2007-12-17 | $14.44 | $15.34 | 12,555 | — | — |
| 2007-12-14 | $14.85 | $15.76 | 17,491 | — | — |
| 2007-12-13 | $15.24 | $16.18 | 21,461 | — | — |
| 2007-12-12 | $14.67 | $15.57 | 21,032 | — | — |
| 2007-12-11 | $14.72 | $15.62 | 25,646 | — | — |
| 2007-12-10 | $16.49 | $17.50 | 25,646 | — | — |
| 2007-12-07 | $15.83 | $16.81 | 32,620 | — | — |
| 2007-12-06 | $16.23 | $17.24 | 43,244 | — | — |
| 2007-12-05 | $14.00 | $14.86 | 28,006 | — | — |
| 2007-12-04 | $13.58 | $14.42 | 28,972 | — | — |
| 2007-12-03 | $14.51 | $15.41 | 24,143 | — | — |
| 2007-11-30 | $13.64 | $14.49 | 39,917 | — | — |
| 2007-11-29 | $12.80 | $13.60 | 21,997 | — | — |
| 2007-11-28 | $13.11 | $13.92 | 36,483 | — | — |
| 2007-11-27 | $12.62 | $13.40 | 68,245 | — | — |
| 2007-11-26 | $12.59 | $13.37 | 60,305 | — | — |
| 2007-11-23 | $13.42 | $14.25 | 5,687 | — | — |
| 2007-11-21 | $12.86 | $13.65 | 44,317 | — | — |
| 2007-11-20 | $13.69 | $14.54 | 58,588 | — | — |
| 2007-11-19 | $15.12 | $16.05 | 22,105 | — | — |
| 2007-11-16 | $16.63 | $17.66 | 24,895 | — | — |
| 2007-11-15 | $17.32 | $18.39 | 11,803 | — | — |
| 2007-11-14 | $18.17 | $19.30 | 26,289 | — | — |
| 2007-11-13 | $18.26 | $19.38 | 14,915 | — | — |
| 2007-11-12 | $17.20 | $18.27 | 8,692 | — | — |
| 2007-11-09 | $17.18 | $18.25 | 17,169 | — | — |
| 2007-11-08 | $17.21 | $18.28 | 27,363 | — | — |
| 2007-11-07 | $17.62 | $18.71 | 7,940 | — | — |
| 2007-11-06 | $18.48 | $19.62 | 15,774 | — | — |
| 2007-11-05 | $18.36 | $19.49 | 18,886 | — | — |
| 2007-11-02 | $18.28 | $19.40 | 20,066 | — | — |
| 2007-11-01 | $18.43 | $19.57 | 28,543 | — | — |
| 2007-10-31 | $19.85 | $20.92 | 59,017 | — | — |
| 2007-10-30 | $21.32 | $22.47 | 10,623 | — | — |
| 2007-10-29 | $21.22 | $22.36 | 17,812 | — | — |
| 2007-10-26 | $21.01 | $22.14 | 25,431 | — | — |
| 2007-10-25 | $20.12 | $21.20 | 27,899 | — | — |
| 2007-10-24 | $19.60 | $20.65 | 83,375 | — | — |
| 2007-10-23 | $19.44 | $20.49 | 16,310 | — | — |
| 2007-10-22 | $19.59 | $20.64 | 102,046 | — | — |
| 2007-10-19 | $18.35 | $19.34 | 39,488 | — | — |
| 2007-10-18 | $18.83 | $19.85 | 6,116 | — | — |
| 2007-10-17 | $19.29 | $20.33 | 36,698 | — | — |
| 2007-10-16 | $19.90 | $20.97 | 37,556 | — | — |
| 2007-10-15 | $20.51 | $21.62 | 27,363 | — | — |
| 2007-10-12 | $20.95 | $22.08 | 21,246 | — | — |
| 2007-10-11 | $22.05 | $23.24 | 19,207 | — | — |
| 2007-10-10 | $21.87 | $23.05 | 53,223 | — | — |
| 2007-10-09 | $21.69 | $22.85 | 5,258 | — | — |
| 2007-10-08 | $21.35 | $22.50 | 12,125 | — | — |
| 2007-10-05 | $21.75 | $22.92 | 15,666 | — | — |
| 2007-10-04 | $21.21 | $22.35 | 23,500 | — | — |
| 2007-10-03 | $22.38 | $23.58 | 32,620 | — | — |
| 2007-10-02 | $21.55 | $22.71 | 30,260 | — | — |
| 2007-10-01 | $20.42 | $21.52 | 45,819 | — | — |
| 2007-09-28 | $19.80 | $20.87 | 7,297 | — | — |
| 2007-09-27 | $19.69 | $20.75 | 24,895 | — | — |
| 2007-09-26 | $19.49 | $20.53 | 20,924 | — | — |
| 2007-09-25 | $20.32 | $21.41 | 29,938 | — | — |
| 2007-09-24 | $21.10 | $22.23 | 13,413 | — | — |
| 2007-09-21 | $22.15 | $23.34 | 17,491 | — | — |
| 2007-09-20 | $22.37 | $23.57 | 9,872 | — | — |
| 2007-09-19 | $23.61 | $24.88 | 140,461 | — | — |
| 2007-09-18 | $22.98 | $24.22 | 90,886 | — | — |
| 2007-09-17 | $22.51 | $23.72 | 20,280 | — | — |
| 2007-09-14 | $22.78 | $24.00 | 30,260 | — | — |
| 2007-09-13 | $22.22 | $23.41 | 89,813 | — | — |
| 2007-09-12 | $22.13 | $23.32 | 21,461 | — | — |
| 2007-09-11 | $22.65 | $23.86 | 19,315 | — | — |
| 2007-09-10 | $22.83 | $24.06 | 28,114 | — | — |
| 2007-09-07 | $23.37 | $24.63 | 12,555 | — | — |
| 2007-09-06 | $24.15 | $25.45 | 14,486 | — | — |
| 2007-09-05 | $24.30 | $25.60 | 72,001 | — | — |
| 2007-09-04 | $24.97 | $26.31 | 38,093 | — | — |
| 2007-08-31 | $25.02 | $26.37 | 14,379 | — | — |
| 2007-08-30 | $24.33 | $25.64 | 4,829 | — | — |
| 2007-08-29 | $24.76 | $26.09 | 6,116 | — | — |
| 2007-08-28 | $24.16 | $25.45 | 22,856 | — | — |
| 2007-08-27 | $25.29 | $26.65 | 9,228 | — | — |
| 2007-08-24 | $26.50 | $27.93 | 19,100 | — | — |
| 2007-08-23 | $26.48 | $27.90 | 43,780 | — | — |
| 2007-08-22 | $25.99 | $27.39 | 29,294 | — | — |
| 2007-08-21 | $26.08 | $27.49 | 39,166 | — | — |
| 2007-08-20 | $26.39 | $27.81 | 58,695 | — | — |
| 2007-08-17 | $26.85 | $28.29 | 81,229 | — | — |
| 2007-08-16 | $27.07 | $28.53 | 60,949 | — | — |
| 2007-08-15 | $26.23 | $27.64 | 46,033 | — | — |
| 2007-08-14 | $27.72 | $29.22 | 69,533 | — | — |
| 2007-08-13 | $28.92 | $30.47 | 194,113 | — | — |
| 2007-08-10 | $30.94 | $32.60 | 146,470 | — | — |
| 2007-08-09 | $32.23 | $33.96 | 138,744 | — | — |
| 2007-08-08 | $31.73 | $33.44 | 176,086 | — | — |
| 2007-08-07 | $30.19 | $31.81 | 240,790 | — | — |
| 2007-08-06 | $28.39 | $29.91 | 98,934 | — | — |
| 2007-08-03 | $27.73 | $29.23 | 35,303 | — | — |
| 2007-08-02 | $28.26 | $29.78 | 50,433 | — | — |
| 2007-08-01 | $27.07 | $28.53 | 57,300 | — | — |
| 2007-07-31 | $27.31 | $28.63 | 50,004 | — | — |
| 2007-07-30 | $27.69 | $29.02 | 18,671 | — | — |
| 2007-07-27 | $27.83 | $29.16 | 63,417 | — | — |
| 2007-07-26 | $28.09 | $29.44 | 37,449 | — | — |
| 2007-07-25 | $28.52 | $29.89 | 78,225 | — | — |
| 2007-07-24 | $28.53 | $29.90 | 91,960 | — | — |
| 2007-07-23 | $29.02 | $30.41 | 78,868 | — | — |
| 2007-07-20 | $29.68 | $31.11 | 92,067 | — | — |
| 2007-07-19 | $30.59 | $32.06 | 44,209 | — | — |
| 2007-07-18 | $30.73 | $32.20 | 83,804 | — | — |
| 2007-07-17 | $30.92 | $32.41 | 53,223 | — | — |
| 2007-07-16 | $31.56 | $33.08 | 43,351 | — | — |
| 2007-07-13 | $32.63 | $34.19 | 114,815 | — | — |
| 2007-07-12 | $31.35 | $32.86 | 18,027 | — | — |
| 2007-07-11 | $31.05 | $32.54 | 100,866 | — | — |
| 2007-07-10 | $31.26 | $32.76 | 85,951 | — | — |
| 2007-07-09 | $32.31 | $33.86 | 16,310 | — | — |
| 2007-07-06 | $33.12 | $34.71 | 109,128 | — | — |
| 2007-07-05 | $32.18 | $33.73 | 72,323 | — | — |
| 2007-07-03 | $31.59 | $33.11 | 67,387 | — | — |
| 2007-07-02 | $32.06 | $33.60 | 125,975 | — | — |
| 2007-06-29 | $32.77 | $34.34 | 216,110 | — | — |
| 2007-06-28 | $33.19 | $34.78 | 43,780 | — | — |
| 2007-06-27 | $33.68 | $35.30 | 119,322 | — | — |
| 2007-06-26 | $33.43 | $35.03 | 170,721 | — | — |
| 2007-06-25 | $34.49 | $36.15 | 169,111 | — | — |
| 2007-06-22 | $35.12 | $36.80 | 62,129 | — | — |
| 2007-06-21 | $35.54 | $37.25 | 77,903 | — | — |
| 2007-06-20 | $36.33 | $38.07 | 33,157 | — | — |
| 2007-06-19 | $36.74 | $38.50 | 45,390 | — | — |
| 2007-06-18 | $36.10 | $37.84 | 110,309 | — | — |
| 2007-06-15 | $36.76 | $38.52 | 143,251 | — | — |
| 2007-06-14 | $36.98 | $38.76 | 6,331 | — | — |
| 2007-06-13 | $37.05 | $38.83 | 169,648 | — | — |
| 2007-06-12 | $37.16 | $38.94 | 182,631 | — | — |
| 2007-06-11 | $38.07 | $39.90 | 99,578 | — | — |
| 2007-06-08 | $38.23 | $40.06 | 87,775 | — | — |
| 2007-06-07 | $37.54 | $39.34 | 402,819 | — | — |
| 2007-06-06 | $38.73 | $40.59 | 260,641 | — | — |
| 2007-06-05 | $39.30 | $41.19 | 125,438 | — | — |
| 2007-06-04 | $39.44 | $41.33 | 150,869 | — | — |
| 2007-06-01 | $39.07 | $40.94 | 17,383 | — | — |
| 2007-05-31 | $39.51 | $41.41 | 19,207 | — | — |
| 2007-05-30 | $40.07 | $42.00 | 22,641 | — | — |
| 2007-05-29 | $39.55 | $41.45 | 34,123 | — | — |
| 2007-05-25 | $39.36 | $41.25 | 102,153 | — | — |
| 2007-05-24 | $39.58 | $41.48 | 168,360 | — | — |
| 2007-05-23 | $40.05 | $41.97 | 72,216 | — | — |
| 2007-05-22 | $40.31 | $42.24 | 132,842 | — | — |
| 2007-05-21 | $39.37 | $41.27 | 133,379 | — | — |
| 2007-05-18 | $38.79 | $40.65 | 70,070 | — | — |
| 2007-05-17 | $38.82 | $40.69 | 163,746 | — | — |
| 2007-05-16 | $37.64 | $39.45 | 65,992 | — | — |
| 2007-05-15 | $36.82 | $38.59 | 28,436 | — | — |
| 2007-05-14 | $36.78 | $38.55 | 42,063 | — | — |
| 2007-05-11 | $36.76 | $38.52 | 12,340 | — | — |
| 2007-05-10 | $36.81 | $38.58 | 42,385 | — | — |
| 2007-05-09 | $37.58 | $39.38 | 19,744 | — | — |
| 2007-05-08 | $37.71 | $39.52 | 41,205 | — | — |
| 2007-05-07 | $37.40 | $39.19 | 19,744 | — | — |
| 2007-05-04 | $37.59 | $39.40 | 8,155 | — | — |
| 2007-05-03 | $38.20 | $40.03 | 11,696 | — | — |
| 2007-05-02 | $38.26 | $40.09 | 39,595 | — | — |
| 2007-05-01 | $37.84 | $39.50 | 58,803 | — | — |
| 2007-04-30 | $37.29 | $38.92 | 21,353 | — | — |
| 2007-04-27 | $37.63 | $39.28 | 14,808 | — | — |
| 2007-04-26 | $38.58 | $40.28 | 72,538 | — | — |
| 2007-04-25 | $37.74 | $39.40 | 31,977 | — | — |
| 2007-04-24 | $37.74 | $39.40 | 85,521 | — | — |
| 2007-04-23 | $37.66 | $39.31 | 25,753 | — | — |
| 2007-04-20 | $38.45 | $40.14 | 54,081 | — | — |
| 2007-04-19 | $38.07 | $39.74 | 67,387 | — | — |
| 2007-04-18 | $38.08 | $39.75 | 68,245 | — | — |
| 2007-04-17 | $37.17 | $38.81 | 30,582 | — | — |
| 2007-04-16 | $36.22 | $37.81 | 7,940 | — | — |
| 2007-04-13 | $35.93 | $37.50 | 11,267 | — | — |
| 2007-04-12 | $36.23 | $37.82 | 12,447 | — | — |
| 2007-04-11 | $35.80 | $37.37 | 34,337 | — | — |
| 2007-04-10 | $36.92 | $38.54 | 7,940 | — | — |
| 2007-04-09 | $37.35 | $38.99 | 22,963 | — | — |
| 2007-04-05 | $37.13 | $38.76 | 28,972 | — | — |
| 2007-04-04 | $36.47 | $38.07 | 36,161 | — | — |
| 2007-04-03 | $36.56 | $38.16 | 30,474 | — | — |
| 2007-04-02 | $36.31 | $37.90 | 62,558 | — | — |
| 2007-03-30 | $36.75 | $38.36 | 90,028 | — | — |
| 2007-03-29 | $37.54 | $39.19 | 29,509 | — | — |
| 2007-03-28 | $38.01 | $39.68 | 23,500 | — | — |
| 2007-03-27 | $38.81 | $40.52 | 119,322 | — | — |
| 2007-03-26 | $38.82 | $40.53 | 96,466 | — | — |
| 2007-03-23 | $39.50 | $41.23 | 76,508 | — | — |
| 2007-03-22 | $40.06 | $41.82 | 33,693 | — | — |
| 2007-03-21 | $40.63 | $42.42 | 52,901 | — | — |
| 2007-03-20 | $39.55 | $41.29 | 13,413 | — | — |
| 2007-03-19 | $39.64 | $41.38 | 6,653 | — | — |
| 2007-03-16 | $39.42 | $41.15 | 11,803 | — | — |
| 2007-03-15 | $39.66 | $41.40 | 34,659 | — | — |
| 2007-03-14 | $39.14 | $40.86 | 105,158 | — | — |
| 2007-03-13 | $38.24 | $39.92 | 214,501 | — | — |
| 2007-03-12 | $39.93 | $41.69 | 109,987 | — | — |
| 2007-03-09 | $41.91 | $43.75 | 57,193 | — | — |
| 2007-03-08 | $42.10 | $43.95 | 114,708 | — | — |
| 2007-03-07 | $41.95 | $43.79 | 89,277 | — | — |
| 2007-03-06 | $41.58 | $43.41 | 141,641 | — | — |
| 2007-03-05 | $40.92 | $42.72 | 81,873 | — | — |
| 2007-03-02 | $42.51 | $44.37 | 14,915 | — | — |
| 2007-03-01 | $43.06 | $44.96 | 129,194 | — | — |
| 2007-02-28 | $42.78 | $44.65 | 79,834 | — | — |
| 2007-02-27 | $43.22 | $45.12 | 136,598 | — | — |
| 2007-02-26 | $44.26 | $46.20 | 33,479 | — | — |
| 2007-02-23 | $44.25 | $46.19 | 98,398 | — | — |
| 2007-02-22 | $44.91 | $46.88 | 45,712 | — | — |
| 2007-02-21 | $45.59 | $47.59 | 18,456 | — | — |
| 2007-02-20 | $45.92 | $47.93 | 12,876 | — | — |
| 2007-02-16 | $45.75 | $47.76 | 9,228 | — | — |
| 2007-02-15 | $45.99 | $48.01 | 22,212 | — | — |
| 2007-02-14 | $45.66 | $47.66 | 15,988 | — | — |
| 2007-02-13 | $45.62 | $47.62 | 46,355 | — | — |
| 2007-02-12 | $44.97 | $46.94 | 55,583 | — | — |
| 2007-02-09 | $45.42 | $47.42 | 65,777 | — | — |
| 2007-02-08 | $46.13 | $48.16 | 137,671 | — | — |
| 2007-02-07 | $47.53 | $49.62 | 13,091 | — | — |
| 2007-02-06 | $47.79 | $49.89 | 32,728 | — | — |
| 2007-02-05 | $47.94 | $50.04 | 22,427 | — | — |
| 2007-02-02 | $48.52 | $50.65 | 129,516 | — | — |
| 2007-02-01 | $47.51 | $49.60 | 145,290 | — | — |
| 2007-01-31 | $47.12 | $49.03 | 236,713 | — | — |
| 2007-01-30 | $45.11 | $46.94 | 11,696 | — | — |
| 2007-01-29 | $44.99 | $46.82 | 8,799 | — | — |
| 2007-01-26 | $44.88 | $46.70 | 37,127 | — | — |
| 2007-01-25 | $45.10 | $46.93 | 35,732 | — | — |
| 2007-01-24 | $46.55 | $48.44 | 30,474 | — | — |
| 2007-01-23 | $46.24 | $48.12 | 50,862 | — | — |
| 2007-01-22 | $46.48 | $48.37 | 61,378 | — | — |
| 2007-01-19 | $46.36 | $48.25 | 120,288 | — | — |
| 2007-01-18 | $45.13 | $46.97 | 45,390 | — | — |
| 2007-01-17 | $45.03 | $46.86 | 292,725 | — | — |
| 2007-01-16 | $43.25 | $45.01 | 49,467 | — | — |
| 2007-01-12 | $43.53 | $45.30 | 78,225 | — | — |
| 2007-01-11 | $43.47 | $45.24 | 79,941 | — | — |
| 2007-01-10 | $42.78 | $44.51 | 20,173 | — | — |
| 2007-01-09 | $42.67 | $44.41 | 6,760 | — | — |
| 2007-01-08 | $42.41 | $44.13 | 86,594 | — | — |
| 2007-01-05 | $43.18 | $44.93 | 23,070 | — | — |
| 2007-01-04 | $43.66 | $45.43 | 50,647 | — | — |
| 2007-01-03 | $44.14 | $45.93 | 75,435 | — | — |