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
- 2006-11-01 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 | $20.22 | $20.22 | 370,900 | — | — |
| 2007-12-28 | $19.90 | $19.90 | 602,100 | — | — |
| 2007-12-27 | $20.01 | $20.01 | 507,600 | — | — |
| 2007-12-26 | $20.61 | $20.61 | 648,500 | — | — |
| 2007-12-24 | $20.62 | $20.62 | 165,900 | — | — |
| 2007-12-21 | $20.51 | $20.51 | 1,550,300 | — | — |
| 2007-12-20 | $20.16 | $20.16 | 791,000 | — | — |
| 2007-12-19 | $20.47 | $20.47 | 295,900 | — | — |
| 2007-12-18 | $20.79 | $20.79 | 841,700 | — | — |
| 2007-12-17 | $20.63 | $20.63 | 866,600 | — | — |
| 2007-12-14 | $21.69 | $21.69 | 295,300 | — | — |
| 2007-12-13 | $22.24 | $22.24 | 646,300 | — | — |
| 2007-12-12 | $22.69 | $22.69 | 635,100 | — | — |
| 2007-12-11 | $22.88 | $22.88 | 467,700 | — | — |
| 2007-12-10 | $23.53 | $23.53 | 759,200 | — | — |
| 2007-12-07 | $23.08 | $23.08 | 2,401,600 | — | — |
| 2007-12-06 | $21.55 | $21.55 | 861,800 | — | — |
| 2007-12-05 | $21.50 | $21.50 | 740,400 | — | — |
| 2007-12-04 | $21.17 | $21.17 | 665,300 | — | — |
| 2007-12-03 | $21.92 | $21.92 | 519,400 | — | — |
| 2007-11-30 | $22.01 | $22.01 | 441,200 | — | — |
| 2007-11-29 | $22.20 | $22.20 | 329,300 | — | — |
| 2007-11-28 | $22.53 | $22.53 | 580,800 | — | — |
| 2007-11-27 | $22.14 | $22.14 | 967,500 | — | — |
| 2007-11-26 | $21.70 | $21.70 | 445,000 | — | — |
| 2007-11-23 | $21.95 | $21.95 | 639,800 | — | — |
| 2007-11-21 | $22.00 | $22.00 | 695,500 | — | — |
| 2007-11-20 | $21.98 | $21.98 | 802,100 | — | — |
| 2007-11-19 | $22.39 | $22.39 | 677,100 | — | — |
| 2007-11-16 | $22.97 | $22.97 | 596,300 | — | — |
| 2007-11-15 | $23.01 | $23.01 | 604,600 | — | — |
| 2007-11-14 | $23.21 | $23.21 | 955,000 | — | — |
| 2007-11-13 | $23.44 | $23.44 | 405,200 | — | — |
| 2007-11-12 | $23.53 | $23.53 | 476,100 | — | — |
| 2007-11-09 | $23.00 | $23.00 | 700,800 | — | — |
| 2007-11-08 | $22.96 | $22.96 | 664,500 | — | — |
| 2007-11-07 | $22.23 | $22.23 | 644,700 | — | — |
| 2007-11-06 | $23.39 | $23.39 | 863,200 | — | — |
| 2007-11-05 | $22.59 | $22.59 | 668,500 | — | — |
| 2007-11-02 | $22.60 | $22.60 | 899,700 | — | — |
| 2007-11-01 | $23.00 | $23.00 | 965,100 | — | — |
| 2007-10-31 | $23.11 | $23.11 | 697,600 | — | — |
| 2007-10-30 | $23.40 | $23.40 | 448,800 | — | — |
| 2007-10-29 | $23.80 | $23.80 | 346,200 | — | — |
| 2007-10-26 | $23.31 | $23.31 | 443,600 | — | — |
| 2007-10-25 | $23.04 | $23.04 | 623,900 | — | — |
| 2007-10-24 | $23.10 | $23.10 | 897,200 | — | — |
| 2007-10-23 | $24.18 | $24.18 | 492,300 | — | — |
| 2007-10-22 | $23.77 | $23.77 | 385,800 | — | — |
| 2007-10-19 | $23.83 | $23.83 | 712,100 | — | — |
| 2007-10-18 | $24.47 | $24.47 | 395,800 | — | — |
| 2007-10-17 | $24.59 | $24.59 | 458,700 | — | — |
| 2007-10-16 | $24.69 | $24.69 | 597,200 | — | — |
| 2007-10-15 | $24.94 | $24.94 | 484,500 | — | — |
| 2007-10-12 | $25.23 | $25.23 | 784,700 | — | — |
| 2007-10-11 | $25.35 | $25.35 | 910,900 | — | — |
| 2007-10-10 | $26.00 | $26.00 | 730,000 | — | — |
| 2007-10-09 | $26.48 | $26.48 | 350,100 | — | — |
| 2007-10-08 | $26.41 | $26.41 | 213,700 | — | — |
| 2007-10-05 | $26.75 | $26.75 | 355,200 | — | — |
| 2007-10-04 | $26.44 | $26.44 | 624,100 | — | — |
| 2007-10-03 | $26.23 | $26.23 | 585,000 | — | — |
| 2007-10-02 | $26.04 | $26.04 | 1,710,300 | — | — |
| 2007-10-01 | $24.81 | $24.81 | 660,300 | — | — |
| 2007-09-28 | $25.05 | $25.05 | 388,600 | — | — |
| 2007-09-27 | $25.40 | $25.40 | 543,200 | — | — |
| 2007-09-26 | $25.85 | $25.85 | 826,900 | — | — |
| 2007-09-25 | $25.14 | $25.14 | 905,700 | — | — |
| 2007-09-24 | $26.12 | $26.12 | 456,900 | — | — |
| 2007-09-21 | $26.05 | $26.05 | 727,600 | — | — |
| 2007-09-20 | $26.16 | $26.16 | 868,100 | — | — |
| 2007-09-19 | $26.59 | $26.59 | 603,900 | — | — |
| 2007-09-18 | $27.20 | $27.20 | 371,900 | — | — |
| 2007-09-17 | $26.35 | $26.35 | 176,600 | — | — |
| 2007-09-14 | $26.54 | $26.54 | 308,900 | — | — |
| 2007-09-13 | $26.52 | $26.52 | 392,000 | — | — |
| 2007-09-12 | $25.32 | $25.32 | 287,800 | — | — |
| 2007-09-11 | $24.74 | $24.74 | 339,700 | — | — |
| 2007-09-10 | $24.47 | $24.47 | 605,000 | — | — |
| 2007-09-07 | $24.59 | $24.59 | 390,300 | — | — |
| 2007-09-06 | $24.75 | $24.75 | 720,800 | — | — |
| 2007-09-05 | $24.59 | $24.59 | 762,600 | — | — |
| 2007-09-04 | $24.83 | $24.83 | 425,400 | — | — |
| 2007-08-31 | $24.96 | $24.96 | 566,300 | — | — |
| 2007-08-30 | $25.06 | $25.06 | 543,600 | — | — |
| 2007-08-29 | $25.55 | $25.55 | 543,900 | — | — |
| 2007-08-28 | $24.50 | $24.50 | 704,200 | — | — |
| 2007-08-27 | $25.28 | $25.28 | 373,900 | — | — |
| 2007-08-24 | $25.27 | $25.27 | 860,000 | — | — |
| 2007-08-23 | $25.17 | $25.17 | 822,000 | — | — |
| 2007-08-22 | $26.08 | $26.08 | 651,600 | — | — |
| 2007-08-21 | $25.15 | $25.15 | 462,000 | — | — |
| 2007-08-20 | $24.93 | $24.93 | 612,800 | — | — |
| 2007-08-17 | $24.80 | $24.80 | 999,000 | — | — |
| 2007-08-16 | $25.05 | $25.05 | 2,697,200 | — | — |
| 2007-08-15 | $26.25 | $26.25 | 950,500 | — | — |
| 2007-08-14 | $26.99 | $26.99 | 1,419,700 | — | — |
| 2007-08-13 | $27.43 | $27.43 | 1,394,200 | — | — |
| 2007-08-10 | $27.43 | $27.43 | 1,606,300 | — | — |
| 2007-08-09 | $27.82 | $27.82 | 1,186,000 | — | — |
| 2007-08-08 | $28.96 | $28.96 | 1,530,500 | — | — |
| 2007-08-07 | $28.68 | $28.68 | 2,078,000 | — | — |
| 2007-08-06 | $28.70 | $28.70 | 1,817,700 | — | — |
| 2007-08-03 | $29.77 | $29.77 | 1,298,400 | — | — |
| 2007-08-02 | $30.90 | $30.90 | 1,303,200 | — | — |
| 2007-08-01 | $30.12 | $30.12 | 1,886,800 | — | — |
| 2007-07-31 | $30.43 | $30.43 | 1,096,400 | — | — |
| 2007-07-30 | $30.80 | $30.80 | 680,100 | — | — |
| 2007-07-27 | $30.51 | $30.51 | 1,688,000 | — | — |
| 2007-07-26 | $30.99 | $30.99 | 1,508,200 | — | — |
| 2007-07-25 | $31.62 | $31.62 | 1,446,400 | — | — |
| 2007-07-24 | $32.11 | $32.11 | 1,567,900 | — | — |
| 2007-07-23 | $33.18 | $33.18 | 1,029,700 | — | — |
| 2007-07-20 | $33.00 | $33.00 | 883,700 | — | — |
| 2007-07-19 | $33.23 | $33.23 | 645,100 | — | — |
| 2007-07-18 | $32.67 | $32.67 | 2,100,600 | — | — |
| 2007-07-17 | $32.59 | $32.59 | 816,400 | — | — |
| 2007-07-16 | $32.49 | $32.49 | 315,600 | — | — |
| 2007-07-13 | $32.00 | $32.00 | 714,500 | — | — |
| 2007-07-12 | $32.40 | $32.40 | 700,200 | — | — |
| 2007-07-11 | $32.18 | $32.18 | 1,043,700 | — | — |
| 2007-07-10 | $32.80 | $32.80 | 556,700 | — | — |
| 2007-07-09 | $33.50 | $33.50 | 312,000 | — | — |
| 2007-07-06 | $33.51 | $33.51 | 206,600 | — | — |
| 2007-07-05 | $33.21 | $33.21 | 432,800 | — | — |
| 2007-07-03 | $33.34 | $33.34 | 174,000 | — | — |
| 2007-07-02 | $33.44 | $33.44 | 473,400 | — | — |
| 2007-06-29 | $33.63 | $33.63 | 414,400 | — | — |
| 2007-06-28 | $34.00 | $34.00 | 454,300 | — | — |
| 2007-06-27 | $34.26 | $34.26 | 744,000 | — | — |
| 2007-06-26 | $34.24 | $34.24 | 736,200 | — | — |
| 2007-06-25 | $34.70 | $34.70 | 507,300 | — | — |
| 2007-06-22 | $34.50 | $34.50 | 4,301,600 | — | — |
| 2007-06-21 | $33.89 | $33.89 | 778,100 | — | — |
| 2007-06-20 | $34.06 | $34.06 | 1,018,600 | — | — |
| 2007-06-19 | $34.86 | $34.86 | 353,500 | — | — |
| 2007-06-18 | $35.13 | $35.13 | 228,200 | — | — |
| 2007-06-15 | $35.36 | $35.36 | 471,800 | — | — |
| 2007-06-14 | $35.18 | $35.18 | 285,600 | — | — |
| 2007-06-13 | $34.99 | $34.99 | 740,200 | — | — |
| 2007-06-12 | $34.70 | $34.70 | 1,013,000 | — | — |
| 2007-06-11 | $35.66 | $35.66 | 149,100 | — | — |
| 2007-06-08 | $35.50 | $35.50 | 299,500 | — | — |
| 2007-06-07 | $34.91 | $34.91 | 1,236,400 | — | — |
| 2007-06-06 | $35.52 | $35.52 | 826,800 | — | — |
| 2007-06-05 | $35.90 | $35.90 | 448,000 | — | — |
| 2007-06-04 | $36.06 | $36.06 | 261,500 | — | — |
| 2007-06-01 | $35.80 | $35.80 | 253,600 | — | — |
| 2007-05-31 | $35.90 | $35.90 | 964,800 | — | — |
| 2007-05-30 | $36.01 | $36.01 | 741,000 | — | — |
| 2007-05-29 | $35.80 | $35.80 | 402,500 | — | — |
| 2007-05-25 | $35.43 | $35.43 | 254,900 | — | — |
| 2007-05-24 | $35.39 | $35.39 | 1,194,200 | — | — |
| 2007-05-23 | $35.54 | $35.54 | 1,316,500 | — | — |
| 2007-05-22 | $34.95 | $34.95 | 1,249,100 | — | — |
| 2007-05-21 | $34.50 | $34.50 | 1,098,300 | — | — |
| 2007-05-18 | $33.30 | $33.30 | 1,760,300 | — | — |
| 2007-05-17 | $34.10 | $34.10 | 204,900 | — | — |
| 2007-05-16 | $34.00 | $34.00 | 1,372,900 | — | — |
| 2007-05-15 | $33.89 | $33.89 | 986,400 | — | — |
| 2007-05-14 | $33.40 | $33.40 | 1,006,700 | — | — |
| 2007-05-11 | $32.20 | $32.20 | 466,000 | — | — |
| 2007-05-10 | $31.69 | $31.69 | 449,600 | — | — |
| 2007-05-09 | $31.54 | $31.54 | 142,200 | — | — |
| 2007-05-08 | $31.57 | $31.57 | 527,500 | — | — |
| 2007-05-07 | $31.70 | $31.70 | 106,800 | — | — |
| 2007-05-04 | $31.99 | $31.99 | 548,700 | — | — |
| 2007-05-03 | $32.55 | $32.55 | 741,100 | — | — |
| 2007-05-02 | $32.30 | $32.30 | 1,026,200 | — | — |
| 2007-05-01 | $31.78 | $31.78 | 1,040,900 | — | — |
| 2007-04-30 | $30.65 | $30.65 | 605,400 | — | — |
| 2007-04-27 | $31.52 | $31.52 | 770,800 | — | — |
| 2007-04-26 | $32.00 | $32.00 | 224,200 | — | — |
| 2007-04-25 | $32.15 | $32.15 | 236,600 | — | — |
| 2007-04-24 | $32.33 | $32.33 | 371,800 | — | — |
| 2007-04-23 | $32.96 | $32.96 | 126,000 | — | — |
| 2007-04-20 | $33.08 | $33.08 | 233,800 | — | — |
| 2007-04-19 | $32.68 | $32.68 | 345,700 | — | — |
| 2007-04-18 | $33.43 | $33.43 | 209,900 | — | — |
| 2007-04-17 | $33.47 | $33.47 | 1,211,800 | — | — |
| 2007-04-16 | $33.49 | $33.49 | 247,000 | — | — |
| 2007-04-13 | $33.53 | $33.53 | 464,400 | — | — |
| 2007-04-12 | $33.33 | $33.33 | 281,300 | — | — |
| 2007-04-11 | $33.05 | $33.05 | 488,400 | — | — |
| 2007-04-10 | $33.00 | $33.00 | 850,000 | — | — |
| 2007-04-09 | $32.52 | $32.52 | 432,300 | — | — |
| 2007-04-05 | $32.00 | $32.00 | 393,900 | — | — |
| 2007-04-04 | $31.65 | $31.65 | 277,700 | — | — |
| 2007-04-03 | $31.78 | $31.78 | 133,500 | — | — |
| 2007-04-02 | $31.80 | $31.80 | 122,400 | — | — |
| 2007-03-30 | $31.86 | $31.86 | 168,700 | — | — |
| 2007-03-29 | $31.76 | $31.76 | 444,400 | — | — |
| 2007-03-28 | $31.51 | $31.51 | 392,400 | — | — |
| 2007-03-27 | $31.87 | $31.87 | 282,500 | — | — |
| 2007-03-26 | $31.89 | $31.89 | 472,400 | — | — |
| 2007-03-23 | $32.34 | $32.34 | 431,100 | — | — |
| 2007-03-22 | $32.00 | $32.00 | 506,000 | — | — |
| 2007-03-21 | $31.80 | $31.80 | 333,900 | — | — |
| 2007-03-20 | $31.54 | $31.54 | 291,900 | — | — |
| 2007-03-19 | $31.25 | $31.25 | 407,300 | — | — |
| 2007-03-16 | $31.15 | $31.15 | 1,341,700 | — | — |
| 2007-03-15 | $29.90 | $29.90 | 249,600 | — | — |
| 2007-03-14 | $29.79 | $29.79 | 790,000 | — | — |
| 2007-03-13 | $30.25 | $30.25 | 592,800 | — | — |
| 2007-03-12 | $31.35 | $31.35 | 338,600 | — | — |
| 2007-03-09 | $31.38 | $31.38 | 420,400 | — | — |
| 2007-03-08 | $31.05 | $31.05 | 742,400 | — | — |
| 2007-03-07 | $29.80 | $29.80 | 82,800 | — | — |
| 2007-03-06 | $30.01 | $30.01 | 513,700 | — | — |
| 2007-03-05 | $29.58 | $29.58 | 495,600 | — | — |
| 2007-03-02 | $30.35 | $30.35 | 329,000 | — | — |
| 2007-03-01 | $31.71 | $31.71 | 789,900 | — | — |
| 2007-02-28 | $32.01 | $32.01 | 461,700 | — | — |
| 2007-02-27 | $32.03 | $32.03 | 926,200 | — | — |
| 2007-02-26 | $32.89 | $32.89 | 1,264,300 | — | — |
| 2007-02-23 | $31.79 | $31.79 | 443,900 | — | — |
| 2007-02-22 | $32.45 | $32.45 | 735,600 | — | — |
| 2007-02-21 | $33.11 | $33.11 | 1,772,400 | — | — |
| 2007-02-20 | $31.61 | $31.61 | 459,200 | — | — |
| 2007-02-16 | $31.50 | $31.50 | 942,100 | — | — |
| 2007-02-15 | $31.80 | $31.80 | 2,833,700 | — | — |
| 2007-02-14 | $30.10 | $30.10 | 370,700 | — | — |
| 2007-02-13 | $30.03 | $30.03 | 542,200 | — | — |
| 2007-02-12 | $30.04 | $30.04 | 629,100 | — | — |
| 2007-02-09 | $29.77 | $29.77 | 384,800 | — | — |
| 2007-02-08 | $29.77 | $29.77 | 516,500 | — | — |
| 2007-02-07 | $30.02 | $30.02 | 2,130,600 | — | — |
| 2007-02-06 | $29.27 | $29.27 | 1,595,700 | — | — |
| 2007-02-05 | $28.99 | $28.99 | 497,600 | — | — |
| 2007-02-02 | $28.85 | $28.85 | 545,100 | — | — |
| 2007-02-01 | $28.70 | $28.70 | 393,200 | — | — |
| 2007-01-31 | $28.64 | $28.64 | 352,200 | — | — |
| 2007-01-30 | $28.50 | $28.50 | 98,100 | — | — |
| 2007-01-29 | $28.70 | $28.70 | 358,200 | — | — |
| 2007-01-26 | $29.15 | $29.15 | 317,100 | — | — |
| 2007-01-25 | $29.00 | $29.00 | 437,800 | — | — |
| 2007-01-24 | $28.99 | $28.99 | 204,800 | — | — |
| 2007-01-23 | $28.74 | $28.74 | 176,500 | — | — |
| 2007-01-22 | $28.57 | $28.57 | 298,600 | — | — |
| 2007-01-19 | $28.54 | $28.54 | 124,600 | — | — |
| 2007-01-18 | $28.33 | $28.33 | 122,200 | — | — |
| 2007-01-17 | $28.27 | $28.27 | 651,100 | — | — |
| 2007-01-16 | $27.50 | $27.50 | 327,400 | — | — |
| 2007-01-12 | $27.39 | $27.39 | 323,900 | — | — |
| 2007-01-11 | $27.11 | $27.11 | 208,500 | — | — |
| 2007-01-10 | $26.95 | $26.95 | 303,100 | — | — |
| 2007-01-09 | $27.00 | $27.00 | 258,500 | — | — |
| 2007-01-08 | $27.15 | $27.15 | 76,300 | — | — |
| 2007-01-05 | $27.32 | $27.32 | 507,000 | — | — |
| 2007-01-04 | $28.12 | $28.12 | 273,100 | — | — |
| 2007-01-03 | $29.09 | $29.09 | 232,000 | — | — |