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
- 2006-11-29 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 | $25.12 | $25.47 | 95,200 | — | — |
| 2007-12-28 | $25.14 | $25.49 | 56,000 | — | — |
| 2007-12-27 | $25.83 | $26.19 | 61,100 | — | — |
| 2007-12-26 | $25.66 | $26.02 | 45,800 | — | — |
| 2007-12-24 | $25.63 | $25.99 | 29,500 | — | — |
| 2007-12-21 | $25.12 | $25.47 | 138,900 | — | — |
| 2007-12-20 | $24.49 | $24.84 | 355,800 | — | — |
| 2007-12-19 | $24.50 | $24.85 | 166,600 | — | — |
| 2007-12-18 | $24.67 | $25.02 | 157,400 | — | — |
| 2007-12-17 | $24.56 | $24.91 | 40,400 | — | — |
| 2007-12-14 | $25.03 | $25.38 | 32,600 | — | — |
| 2007-12-13 | $25.63 | $25.99 | 83,100 | — | — |
| 2007-12-12 | $25.77 | $26.13 | 92,200 | — | — |
| 2007-12-11 | $26.53 | $26.90 | 130,200 | — | — |
| 2007-12-10 | $26.85 | $27.23 | 211,400 | — | — |
| 2007-12-07 | $26.72 | $27.10 | 120,600 | — | — |
| 2007-12-06 | $26.75 | $27.13 | 83,200 | — | — |
| 2007-12-05 | $26.71 | $27.09 | 128,300 | — | — |
| 2007-12-04 | $26.61 | $26.98 | 27,100 | — | — |
| 2007-12-03 | $26.73 | $27.11 | 35,500 | — | — |
| 2007-11-30 | $27.10 | $27.48 | 151,900 | — | — |
| 2007-11-29 | $26.76 | $27.14 | 63,500 | — | — |
| 2007-11-28 | $26.35 | $26.72 | 61,900 | — | — |
| 2007-11-27 | $26.05 | $26.42 | 87,500 | — | — |
| 2007-11-26 | $25.90 | $26.26 | 91,600 | — | — |
| 2007-11-23 | $26.14 | $26.51 | 68,200 | — | — |
| 2007-11-21 | $26.26 | $26.63 | 81,500 | — | — |
| 2007-11-20 | $26.67 | $27.05 | 29,300 | — | — |
| 2007-11-19 | $26.55 | $26.92 | 47,700 | — | — |
| 2007-11-16 | $27.09 | $27.47 | 35,600 | — | — |
| 2007-11-15 | $27.49 | $27.88 | 54,700 | — | — |
| 2007-11-14 | $27.90 | $28.29 | 98,900 | — | — |
| 2007-11-13 | $28.09 | $28.49 | 82,700 | — | — |
| 2007-11-12 | $26.83 | $27.21 | 52,900 | — | — |
| 2007-11-09 | $26.76 | $27.14 | 139,200 | — | — |
| 2007-11-08 | $27.50 | $27.89 | 197,400 | — | — |
| 2007-11-07 | $28.53 | $28.93 | 66,300 | — | — |
| 2007-11-06 | $29.91 | $30.33 | 172,200 | — | — |
| 2007-11-05 | $29.99 | $30.41 | 149,200 | — | — |
| 2007-11-02 | $30.58 | $31.01 | 51,300 | — | — |
| 2007-11-01 | $30.57 | $31.00 | 119,600 | — | — |
| 2007-10-31 | $30.72 | $31.15 | 368,000 | — | — |
| 2007-10-30 | $30.00 | $30.42 | 68,600 | — | — |
| 2007-10-29 | $30.15 | $30.57 | 51,600 | — | — |
| 2007-10-26 | $30.11 | $30.53 | 168,800 | — | — |
| 2007-10-25 | $29.85 | $30.27 | 76,000 | — | — |
| 2007-10-24 | $30.33 | $30.76 | 46,800 | — | — |
| 2007-10-23 | $30.79 | $31.22 | 150,000 | — | — |
| 2007-10-22 | $29.82 | $30.24 | 77,600 | — | — |
| 2007-10-19 | $29.94 | $30.36 | 59,000 | — | — |
| 2007-10-18 | $31.00 | $31.44 | 54,000 | — | — |
| 2007-10-17 | $30.63 | $31.06 | 79,500 | — | — |
| 2007-10-16 | $30.34 | $30.77 | 41,300 | — | — |
| 2007-10-15 | $30.11 | $30.53 | 90,900 | — | — |
| 2007-10-12 | $29.60 | $30.02 | 58,100 | — | — |
| 2007-10-11 | $28.55 | $28.95 | 60,600 | — | — |
| 2007-10-10 | $28.83 | $29.24 | 29,400 | — | — |
| 2007-10-09 | $28.29 | $28.49 | 68,100 | — | — |
| 2007-10-08 | $27.98 | $28.18 | 110,700 | — | — |
| 2007-10-05 | $28.08 | $28.28 | 82,300 | — | — |
| 2007-10-04 | $27.27 | $27.46 | 158,900 | — | — |
| 2007-10-03 | $26.98 | $27.17 | 144,500 | — | — |
| 2007-10-02 | $27.99 | $28.19 | 72,900 | — | — |
| 2007-10-01 | $28.65 | $28.85 | 108,000 | — | — |
| 2007-09-28 | $28.80 | $29.00 | 39,900 | — | — |
| 2007-09-27 | $28.59 | $28.79 | 59,200 | — | — |
| 2007-09-26 | $28.62 | $28.82 | 43,900 | — | — |
| 2007-09-25 | $28.55 | $28.75 | 24,900 | — | — |
| 2007-09-24 | $28.69 | $28.89 | 28,400 | — | — |
| 2007-09-21 | $28.54 | $28.74 | 20,600 | — | — |
| 2007-09-20 | $27.76 | $27.96 | 75,100 | — | — |
| 2007-09-19 | $28.16 | $28.36 | 63,800 | — | — |
| 2007-09-18 | $28.66 | $28.86 | 29,200 | — | — |
| 2007-09-17 | $28.24 | $28.44 | 25,900 | — | — |
| 2007-09-14 | $28.45 | $28.65 | 47,900 | — | — |
| 2007-09-13 | $28.64 | $28.84 | 91,900 | — | — |
| 2007-09-12 | $28.18 | $28.38 | 93,400 | — | — |
| 2007-09-11 | $28.22 | $28.42 | 27,300 | — | — |
| 2007-09-10 | $27.72 | $27.91 | 59,700 | — | — |
| 2007-09-07 | $27.98 | $28.18 | 51,800 | — | — |
| 2007-09-06 | $28.31 | $28.51 | 64,300 | — | — |
| 2007-09-05 | $28.26 | $28.46 | 83,900 | — | — |
| 2007-09-04 | $28.01 | $28.21 | 222,800 | — | — |
| 2007-08-31 | $26.55 | $26.74 | 304,200 | — | — |
| 2007-08-30 | $25.39 | $25.57 | 195,600 | — | — |
| 2007-08-29 | $25.79 | $25.97 | 434,000 | — | — |
| 2007-08-28 | $25.85 | $26.03 | 98,200 | — | — |
| 2007-08-27 | $25.74 | $25.92 | 70,300 | — | — |
| 2007-08-24 | $25.80 | $25.98 | 188,100 | — | — |
| 2007-08-23 | $25.83 | $26.01 | 182,400 | — | — |
| 2007-08-22 | $25.79 | $25.97 | 104,900 | — | — |
| 2007-08-21 | $24.10 | $24.27 | 195,300 | — | — |
| 2007-08-20 | $23.99 | $24.16 | 320,600 | — | — |
| 2007-08-17 | $23.38 | $23.54 | 306,200 | — | — |
| 2007-08-16 | $23.30 | $23.46 | 218,200 | — | — |
| 2007-08-15 | $24.78 | $24.95 | 50,100 | — | — |
| 2007-08-14 | $25.22 | $25.40 | 147,100 | — | — |
| 2007-08-13 | $26.08 | $26.26 | 132,300 | — | — |
| 2007-08-10 | $25.83 | $26.01 | 115,200 | — | — |
| 2007-08-09 | $25.45 | $25.63 | 142,200 | — | — |
| 2007-08-08 | $26.19 | $26.37 | 310,700 | — | — |
| 2007-08-07 | $25.47 | $25.65 | 115,000 | — | — |
| 2007-08-06 | $25.09 | $25.27 | 96,600 | — | — |
| 2007-08-03 | $25.07 | $25.25 | 102,200 | — | — |
| 2007-08-02 | $25.49 | $25.67 | 51,100 | — | — |
| 2007-08-01 | $25.68 | $25.86 | 108,700 | — | — |
| 2007-07-31 | $26.70 | $26.89 | 56,200 | — | — |
| 2007-07-30 | $26.77 | $26.96 | 128,500 | — | — |
| 2007-07-27 | $26.35 | $26.54 | 76,000 | — | — |
| 2007-07-26 | $26.79 | $26.98 | 245,400 | — | — |
| 2007-07-25 | $28.00 | $28.20 | 162,300 | — | — |
| 2007-07-24 | $27.46 | $27.65 | 56,700 | — | — |
| 2007-07-23 | $28.20 | $28.40 | 81,500 | — | — |
| 2007-07-20 | $28.82 | $29.02 | 24,700 | — | — |
| 2007-07-19 | $28.71 | $28.91 | 20,400 | — | — |
| 2007-07-18 | $28.63 | $28.83 | 29,000 | — | — |
| 2007-07-17 | $28.61 | $28.81 | 285,900 | — | — |
| 2007-07-16 | $28.44 | $28.64 | 40,100 | — | — |
| 2007-07-13 | $28.62 | $28.82 | 460,100 | — | — |
| 2007-07-12 | $29.00 | $29.20 | 116,600 | — | — |
| 2007-07-11 | $28.76 | $28.96 | 132,900 | — | — |
| 2007-07-10 | $28.52 | $28.52 | 22,800 | — | — |
| 2007-07-09 | $28.90 | $28.90 | 31,200 | — | — |
| 2007-07-06 | $29.22 | $29.22 | 146,900 | — | — |
| 2007-07-05 | $29.17 | $29.17 | 79,400 | — | — |
| 2007-07-03 | $29.32 | $29.32 | 85,100 | — | — |
| 2007-07-02 | $28.27 | $28.27 | 46,100 | — | — |
| 2007-06-29 | $27.47 | $27.47 | 36,700 | — | — |
| 2007-06-28 | $27.26 | $27.26 | 18,300 | — | — |
| 2007-06-27 | $26.82 | $26.82 | 112,400 | — | — |
| 2007-06-26 | $26.59 | $26.59 | 191,300 | — | — |
| 2007-06-25 | $26.75 | $26.75 | 74,400 | — | — |
| 2007-06-22 | $27.24 | $27.24 | 139,100 | — | — |
| 2007-06-21 | $27.26 | $27.26 | 125,000 | — | — |
| 2007-06-20 | $27.41 | $27.41 | 24,300 | — | — |
| 2007-06-19 | $28.37 | $28.37 | 67,400 | — | — |
| 2007-06-18 | $28.11 | $28.11 | 115,600 | — | — |
| 2007-06-15 | $27.57 | $27.57 | 59,200 | — | — |
| 2007-06-14 | $27.72 | $27.72 | 69,800 | — | — |
| 2007-06-13 | $27.67 | $27.67 | 108,600 | — | — |
| 2007-06-12 | $27.92 | $27.92 | 159,200 | — | — |
| 2007-06-11 | $27.39 | $27.39 | 97,100 | — | — |
| 2007-06-08 | $26.73 | $26.73 | 183,700 | — | — |
| 2007-06-07 | $25.78 | $25.78 | 466,800 | — | — |
| 2007-06-06 | $26.68 | $26.68 | 92,800 | — | — |
| 2007-06-05 | $27.05 | $27.05 | 174,000 | — | — |
| 2007-06-04 | $27.30 | $27.30 | 83,900 | — | — |
| 2007-06-01 | $27.72 | $27.72 | 122,100 | — | — |
| 2007-05-31 | $27.57 | $27.57 | 156,600 | — | — |
| 2007-05-30 | $27.23 | $27.23 | 151,900 | — | — |
| 2007-05-29 | $27.30 | $27.30 | 118,600 | — | — |
| 2007-05-25 | $27.33 | $27.33 | 295,400 | — | — |
| 2007-05-24 | $28.01 | $28.01 | 132,400 | — | — |
| 2007-05-23 | $28.35 | $28.35 | 50,100 | — | — |
| 2007-05-22 | $29.12 | $29.12 | 56,900 | — | — |
| 2007-05-21 | $29.07 | $29.07 | 72,100 | — | — |
| 2007-05-18 | $29.35 | $29.35 | 47,600 | — | — |
| 2007-05-17 | $28.95 | $28.95 | 138,800 | — | — |
| 2007-05-16 | $29.50 | $29.50 | 66,900 | — | — |
| 2007-05-15 | $28.97 | $28.97 | 86,000 | — | — |
| 2007-05-14 | $29.37 | $29.37 | 68,100 | — | — |
| 2007-05-11 | $28.91 | $28.91 | 89,500 | — | — |
| 2007-05-10 | $28.50 | $28.50 | 76,100 | — | — |
| 2007-05-09 | $28.82 | $28.82 | 502,100 | — | — |
| 2007-05-08 | $27.81 | $27.81 | 229,400 | — | — |
| 2007-05-07 | $28.41 | $28.41 | 246,200 | — | — |
| 2007-05-04 | $28.44 | $28.44 | 370,600 | — | — |
| 2007-05-03 | $27.55 | $27.55 | 565,100 | — | — |
| 2007-05-02 | $28.54 | $28.54 | 221,300 | — | — |
| 2007-05-01 | $29.47 | $29.47 | 69,200 | — | — |
| 2007-04-30 | $29.24 | $29.24 | 33,900 | — | — |
| 2007-04-27 | $29.27 | $29.27 | 76,700 | — | — |
| 2007-04-26 | $29.00 | $29.00 | 184,700 | — | — |
| 2007-04-25 | $28.95 | $28.95 | 318,200 | — | — |
| 2007-04-24 | $27.86 | $27.86 | 176,000 | — | — |
| 2007-04-23 | $28.01 | $28.01 | 33,200 | — | — |
| 2007-04-20 | $27.96 | $27.96 | 127,500 | — | — |
| 2007-04-19 | $28.00 | $28.00 | 108,700 | — | — |
| 2007-04-18 | $28.30 | $28.30 | 46,300 | — | — |
| 2007-04-17 | $28.30 | $28.30 | 230,600 | — | — |
| 2007-04-16 | $28.52 | $28.52 | 105,200 | — | — |
| 2007-04-13 | $28.80 | $28.80 | 74,900 | — | — |
| 2007-04-12 | $28.99 | $28.99 | 250,800 | — | — |
| 2007-04-11 | $29.03 | $29.03 | 129,500 | — | — |
| 2007-04-10 | $29.10 | $29.10 | 342,800 | — | — |
| 2007-04-09 | $29.30 | $29.30 | 288,000 | — | — |
| 2007-04-05 | $28.77 | $28.77 | 76,000 | — | — |
| 2007-04-04 | $28.66 | $28.66 | 190,600 | — | — |
| 2007-04-03 | $27.89 | $27.89 | 128,200 | — | — |
| 2007-04-02 | $27.30 | $27.30 | 188,800 | — | — |
| 2007-03-30 | $27.11 | $27.11 | 302,800 | — | — |
| 2007-03-29 | $26.09 | $26.09 | 74,500 | — | — |
| 2007-03-28 | $25.49 | $25.49 | 108,800 | — | — |
| 2007-03-27 | $25.41 | $25.41 | 229,900 | — | — |
| 2007-03-26 | $26.21 | $26.21 | 100,800 | — | — |
| 2007-03-23 | $26.47 | $26.47 | 75,300 | — | — |
| 2007-03-22 | $26.46 | $26.46 | 113,500 | — | — |
| 2007-03-21 | $26.56 | $26.56 | 209,300 | — | — |
| 2007-03-20 | $25.96 | $25.96 | 232,500 | — | — |
| 2007-03-19 | $25.70 | $25.70 | 119,100 | — | — |
| 2007-03-16 | $25.13 | $25.13 | 203,300 | — | — |
| 2007-03-15 | $24.92 | $24.92 | 110,500 | — | — |
| 2007-03-14 | $25.08 | $25.08 | 300,300 | — | — |
| 2007-03-13 | $24.62 | $24.62 | 82,100 | — | — |
| 2007-03-12 | $25.08 | $25.08 | 150,000 | — | — |
| 2007-03-09 | $24.80 | $24.80 | 195,800 | — | — |
| 2007-03-08 | $24.70 | $24.70 | 240,600 | — | — |
| 2007-03-07 | $23.91 | $23.91 | 222,400 | — | — |
| 2007-03-06 | $23.87 | $23.87 | 225,800 | — | — |
| 2007-03-05 | $23.09 | $23.09 | 126,200 | — | — |
| 2007-03-02 | $23.24 | $23.24 | 175,900 | — | — |
| 2007-03-01 | $23.32 | $23.32 | 219,200 | — | — |
| 2007-02-28 | $23.48 | $23.48 | 491,300 | — | — |
| 2007-02-27 | $22.67 | $22.67 | 529,000 | — | — |
| 2007-02-26 | $24.73 | $24.73 | 85,900 | — | — |
| 2007-02-23 | $25.23 | $25.23 | 123,400 | — | — |
| 2007-02-22 | $25.30 | $25.30 | 92,800 | — | — |
| 2007-02-21 | $25.00 | $25.00 | 96,700 | — | — |
| 2007-02-20 | $25.00 | $25.00 | 305,800 | — | — |
| 2007-02-16 | $24.35 | $24.35 | 74,300 | — | — |
| 2007-02-15 | $24.59 | $24.59 | 105,900 | — | — |
| 2007-02-14 | $24.75 | $24.75 | 39,000 | — | — |
| 2007-02-13 | $24.76 | $24.76 | 77,500 | — | — |
| 2007-02-12 | $24.40 | $24.40 | 81,100 | — | — |
| 2007-02-09 | $24.48 | $24.48 | 88,100 | — | — |
| 2007-02-08 | $24.92 | $24.92 | 111,000 | — | — |
| 2007-02-07 | $24.98 | $24.98 | 221,400 | — | — |
| 2007-02-06 | $24.82 | $24.82 | 179,700 | — | — |
| 2007-02-05 | $25.35 | $25.35 | 251,500 | — | — |
| 2007-02-02 | $24.70 | $24.70 | 180,000 | — | — |
| 2007-02-01 | $24.19 | $24.19 | 269,300 | — | — |
| 2007-01-31 | $24.26 | $24.26 | 113,600 | — | — |
| 2007-01-30 | $24.21 | $24.21 | 249,100 | — | — |
| 2007-01-29 | $24.31 | $24.31 | 297,100 | — | — |
| 2007-01-26 | $23.95 | $23.95 | 261,700 | — | — |
| 2007-01-25 | $23.75 | $23.75 | 179,700 | — | — |
| 2007-01-24 | $23.85 | $23.85 | 153,500 | — | — |
| 2007-01-23 | $23.76 | $23.76 | 361,400 | — | — |
| 2007-01-22 | $24.05 | $24.05 | 309,600 | — | — |
| 2007-01-19 | $24.00 | $24.00 | 319,100 | — | — |
| 2007-01-18 | $24.00 | $24.00 | 196,800 | — | — |
| 2007-01-17 | $24.05 | $24.05 | 431,400 | — | — |
| 2007-01-16 | $23.61 | $23.61 | 512,700 | — | — |
| 2007-01-12 | $23.16 | $23.16 | 384,500 | — | — |
| 2007-01-11 | $22.65 | $22.65 | 877,800 | — | — |
| 2007-01-10 | $21.85 | $21.85 | 542,000 | — | — |
| 2007-01-09 | $22.60 | $22.60 | 571,200 | — | — |
| 2007-01-08 | $23.50 | $23.50 | 501,400 | — | — |
| 2007-01-05 | $23.28 | $23.28 | 288,000 | — | — |
| 2007-01-04 | $23.15 | $23.15 | 292,400 | — | — |
| 2007-01-03 | $22.99 | $22.99 | 567,600 | — | — |