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
- 2000-08-22 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 | $25.42 | $25.42 | 41,700 | — | — |
| 2007-12-28 | $25.44 | $25.44 | 49,600 | — | — |
| 2007-12-27 | $25.51 | $25.51 | 140,200 | — | — |
| 2007-12-26 | $27.14 | $27.14 | 52,200 | — | — |
| 2007-12-24 | $26.95 | $26.95 | 43,300 | — | — |
| 2007-12-21 | $27.02 | $27.02 | 194,900 | — | — |
| 2007-12-20 | $25.50 | $25.50 | 202,500 | — | — |
| 2007-12-19 | $27.31 | $27.31 | 38,000 | — | — |
| 2007-12-18 | $27.45 | $27.45 | 50,800 | — | — |
| 2007-12-17 | $26.51 | $26.51 | 21,900 | — | — |
| 2007-12-14 | $26.68 | $26.68 | 41,600 | — | — |
| 2007-12-13 | $27.67 | $27.67 | 43,900 | — | — |
| 2007-12-12 | $27.62 | $27.62 | 72,500 | — | — |
| 2007-12-11 | $27.19 | $27.19 | 45,800 | — | — |
| 2007-12-10 | $28.94 | $28.94 | 43,300 | — | — |
| 2007-12-07 | $28.97 | $28.97 | 15,500 | — | — |
| 2007-12-06 | $29.50 | $29.50 | 44,500 | — | — |
| 2007-12-05 | $28.40 | $28.40 | 22,000 | — | — |
| 2007-12-04 | $27.78 | $27.78 | 43,900 | — | — |
| 2007-12-03 | $28.02 | $28.02 | 57,500 | — | — |
| 2007-11-30 | $29.13 | $29.13 | 116,900 | — | — |
| 2007-11-29 | $29.73 | $29.73 | 102,100 | — | — |
| 2007-11-28 | $29.75 | $29.75 | 102,300 | — | — |
| 2007-11-27 | $27.92 | $27.92 | 70,400 | — | — |
| 2007-11-26 | $27.32 | $27.32 | 46,900 | — | — |
| 2007-11-23 | $28.55 | $28.55 | 21,700 | — | — |
| 2007-11-21 | $27.74 | $27.74 | 45,500 | — | — |
| 2007-11-20 | $27.09 | $27.09 | 108,400 | — | — |
| 2007-11-19 | $27.30 | $27.30 | 63,500 | — | — |
| 2007-11-16 | $28.17 | $28.17 | 84,500 | — | — |
| 2007-11-15 | $28.34 | $28.34 | 33,100 | — | — |
| 2007-11-14 | $28.62 | $28.62 | 71,200 | — | — |
| 2007-11-13 | $28.65 | $28.65 | 35,400 | — | — |
| 2007-11-12 | $27.40 | $27.40 | 42,100 | — | — |
| 2007-11-09 | $27.99 | $27.99 | 29,000 | — | — |
| 2007-11-08 | $27.17 | $27.17 | 26,200 | — | — |
| 2007-11-07 | $26.04 | $26.04 | 49,000 | — | — |
| 2007-11-06 | $27.39 | $27.39 | 40,900 | — | — |
| 2007-11-05 | $26.38 | $26.38 | 50,300 | — | — |
| 2007-11-02 | $26.99 | $26.99 | 47,900 | — | — |
| 2007-11-01 | $27.55 | $27.55 | 90,000 | — | — |
| 2007-10-31 | $29.19 | $29.19 | 35,200 | — | — |
| 2007-10-30 | $28.88 | $28.88 | 44,000 | — | — |
| 2007-10-29 | $29.52 | $29.52 | 17,300 | — | — |
| 2007-10-26 | $29.35 | $29.35 | 37,800 | — | — |
| 2007-10-25 | $27.95 | $27.95 | 27,900 | — | — |
| 2007-10-24 | $27.83 | $27.83 | 40,100 | — | — |
| 2007-10-23 | $28.28 | $28.28 | 28,800 | — | — |
| 2007-10-22 | $27.94 | $27.94 | 47,100 | — | — |
| 2007-10-19 | $26.65 | $26.65 | 70,000 | — | — |
| 2007-10-18 | $28.35 | $28.35 | 97,200 | — | — |
| 2007-10-17 | $28.59 | $28.59 | 52,100 | — | — |
| 2007-10-16 | $28.78 | $28.78 | 111,200 | — | — |
| 2007-10-15 | $28.86 | $28.86 | 55,800 | — | — |
| 2007-10-12 | $30.52 | $30.52 | 14,100 | — | — |
| 2007-10-11 | $29.87 | $29.87 | 33,900 | — | — |
| 2007-10-10 | $30.79 | $30.79 | 24,600 | — | — |
| 2007-10-09 | $30.62 | $30.62 | 20,500 | — | — |
| 2007-10-08 | $30.45 | $30.45 | 20,000 | — | — |
| 2007-10-05 | $30.63 | $30.63 | 29,100 | — | — |
| 2007-10-04 | $30.01 | $30.01 | 16,500 | — | — |
| 2007-10-03 | $29.54 | $29.54 | 20,100 | — | — |
| 2007-10-02 | $30.08 | $30.08 | 52,900 | — | — |
| 2007-10-01 | $30.02 | $30.02 | 47,300 | — | — |
| 2007-09-28 | $28.82 | $28.82 | 44,600 | — | — |
| 2007-09-27 | $29.85 | $29.85 | 35,600 | — | — |
| 2007-09-26 | $29.69 | $29.69 | 72,500 | — | — |
| 2007-09-25 | $29.81 | $29.81 | 38,400 | — | — |
| 2007-09-24 | $30.25 | $30.25 | 101,300 | — | — |
| 2007-09-21 | $30.19 | $30.19 | 99,500 | — | — |
| 2007-09-20 | $30.43 | $30.43 | 50,600 | — | — |
| 2007-09-19 | $31.21 | $31.21 | 90,500 | — | — |
| 2007-09-18 | $30.05 | $30.05 | 58,200 | — | — |
| 2007-09-17 | $28.51 | $28.51 | 22,800 | — | — |
| 2007-09-14 | $28.71 | $28.71 | 22,400 | — | — |
| 2007-09-13 | $28.56 | $28.56 | 25,900 | — | — |
| 2007-09-12 | $28.19 | $28.19 | 35,600 | — | — |
| 2007-09-11 | $28.82 | $28.82 | 18,200 | — | — |
| 2007-09-10 | $28.11 | $28.11 | 31,800 | — | — |
| 2007-09-07 | $28.16 | $28.16 | 35,400 | — | — |
| 2007-09-06 | $28.98 | $28.98 | 30,400 | — | — |
| 2007-09-05 | $28.51 | $28.51 | 17,800 | — | — |
| 2007-09-04 | $28.64 | $28.64 | 16,600 | — | — |
| 2007-08-31 | $28.60 | $28.60 | 24,100 | — | — |
| 2007-08-30 | $28.38 | $28.38 | 36,200 | — | — |
| 2007-08-29 | $28.47 | $28.47 | 56,900 | — | — |
| 2007-08-28 | $28.50 | $28.50 | 50,000 | — | — |
| 2007-08-27 | $29.06 | $29.06 | 46,000 | — | — |
| 2007-08-24 | $29.45 | $29.45 | 22,100 | — | — |
| 2007-08-23 | $29.20 | $29.20 | 29,800 | — | — |
| 2007-08-22 | $29.62 | $29.62 | 44,600 | — | — |
| 2007-08-21 | $28.99 | $28.99 | 93,000 | — | — |
| 2007-08-20 | $27.72 | $27.72 | 62,900 | — | — |
| 2007-08-17 | $28.45 | $28.45 | 163,600 | — | — |
| 2007-08-16 | $26.40 | $26.40 | 158,400 | — | — |
| 2007-08-15 | $25.09 | $25.09 | 60,700 | — | — |
| 2007-08-14 | $25.49 | $25.49 | 96,000 | — | — |
| 2007-08-13 | $25.87 | $25.87 | 93,500 | — | — |
| 2007-08-10 | $27.78 | $27.78 | 104,000 | — | — |
| 2007-08-09 | $27.06 | $27.06 | 187,400 | — | — |
| 2007-08-08 | $26.27 | $26.27 | 182,600 | — | — |
| 2007-08-07 | $24.32 | $24.32 | 118,400 | — | — |
| 2007-08-06 | $23.12 | $23.12 | 185,000 | — | — |
| 2007-08-03 | $22.15 | $22.15 | 112,200 | — | — |
| 2007-08-02 | $23.70 | $23.70 | 80,900 | — | — |
| 2007-08-01 | $23.94 | $23.94 | 78,800 | — | — |
| 2007-07-31 | $24.11 | $24.11 | 137,000 | — | — |
| 2007-07-30 | $24.09 | $24.09 | 117,300 | — | — |
| 2007-07-27 | $23.69 | $23.69 | 82,500 | — | — |
| 2007-07-26 | $24.45 | $24.45 | 98,000 | — | — |
| 2007-07-25 | $25.79 | $25.79 | 97,900 | — | — |
| 2007-07-24 | $25.54 | $25.54 | 161,300 | — | — |
| 2007-07-23 | $26.37 | $26.37 | 71,700 | — | — |
| 2007-07-20 | $27.00 | $27.00 | 95,800 | — | — |
| 2007-07-19 | $27.86 | $27.86 | 56,300 | — | — |
| 2007-07-18 | $28.67 | $28.67 | 133,600 | — | — |
| 2007-07-17 | $28.56 | $28.56 | 91,000 | — | — |
| 2007-07-16 | $28.35 | $28.35 | 53,300 | — | — |
| 2007-07-13 | $28.81 | $28.81 | 21,900 | — | — |
| 2007-07-12 | $29.00 | $29.00 | 27,800 | — | — |
| 2007-07-11 | $28.13 | $28.13 | 46,300 | — | — |
| 2007-07-10 | $28.01 | $28.01 | 57,800 | — | — |
| 2007-07-09 | $29.19 | $29.19 | 22,900 | — | — |
| 2007-07-06 | $29.58 | $29.58 | 54,300 | — | — |
| 2007-07-05 | $29.29 | $29.29 | 34,100 | — | — |
| 2007-07-03 | $29.50 | $29.50 | 35,300 | — | — |
| 2007-07-02 | $29.76 | $29.76 | 41,200 | — | — |
| 2007-06-29 | $29.36 | $29.36 | 52,700 | — | — |
| 2007-06-28 | $29.85 | $29.85 | 86,500 | — | — |
| 2007-06-27 | $29.37 | $29.37 | 165,600 | — | — |
| 2007-06-26 | $29.07 | $29.07 | 69,800 | — | — |
| 2007-06-25 | $29.09 | $29.09 | 62,100 | — | — |
| 2007-06-22 | $29.74 | $29.74 | 171,100 | — | — |
| 2007-06-21 | $29.98 | $29.98 | 82,300 | — | — |
| 2007-06-20 | $29.90 | $29.90 | 62,500 | — | — |
| 2007-06-19 | $30.14 | $30.14 | 23,800 | — | — |
| 2007-06-18 | $30.08 | $30.08 | 41,800 | — | — |
| 2007-06-15 | $30.15 | $30.15 | 128,000 | — | — |
| 2007-06-14 | $29.46 | $29.46 | 50,100 | — | — |
| 2007-06-13 | $29.57 | $29.57 | 38,600 | — | — |
| 2007-06-12 | $29.36 | $29.36 | 46,100 | — | — |
| 2007-06-11 | $29.65 | $29.65 | 55,700 | — | — |
| 2007-06-08 | $30.04 | $30.04 | 107,600 | — | — |
| 2007-06-07 | $29.97 | $29.97 | 85,500 | — | — |
| 2007-06-06 | $30.16 | $30.16 | 48,300 | — | — |
| 2007-06-05 | $29.82 | $29.82 | 55,700 | — | — |
| 2007-06-04 | $30.24 | $30.24 | 58,700 | — | — |
| 2007-06-01 | $29.86 | $29.86 | 71,700 | — | — |
| 2007-05-31 | $29.55 | $29.55 | 65,800 | — | — |
| 2007-05-30 | $29.08 | $29.08 | 42,500 | — | — |
| 2007-05-29 | $28.89 | $28.89 | 36,400 | — | — |
| 2007-05-25 | $28.40 | $28.40 | 20,300 | — | — |
| 2007-05-24 | $28.36 | $28.36 | 30,800 | — | — |
| 2007-05-23 | $28.95 | $28.95 | 54,700 | — | — |
| 2007-05-22 | $29.08 | $29.08 | 33,800 | — | — |
| 2007-05-21 | $28.74 | $28.74 | 22,200 | — | — |
| 2007-05-18 | $28.58 | $28.58 | 39,600 | — | — |
| 2007-05-17 | $28.68 | $28.68 | 40,400 | — | — |
| 2007-05-16 | $28.84 | $28.84 | 37,100 | — | — |
| 2007-05-15 | $29.00 | $29.00 | 30,800 | — | — |
| 2007-05-14 | $29.16 | $29.16 | 36,100 | — | — |
| 2007-05-11 | $29.57 | $29.57 | 15,300 | — | — |
| 2007-05-10 | $29.25 | $29.25 | 39,100 | — | — |
| 2007-05-09 | $29.99 | $29.99 | 22,600 | — | — |
| 2007-05-08 | $30.19 | $30.19 | 35,400 | — | — |
| 2007-05-07 | $30.12 | $30.12 | 38,600 | — | — |
| 2007-05-04 | $29.94 | $29.94 | 22,800 | — | — |
| 2007-05-03 | $29.92 | $29.92 | 28,700 | — | — |
| 2007-05-02 | $30.04 | $30.04 | 27,300 | — | — |
| 2007-05-01 | $29.62 | $29.62 | 30,700 | — | — |
| 2007-04-30 | $29.27 | $29.27 | 66,200 | — | — |
| 2007-04-27 | $29.62 | $29.62 | 30,900 | — | — |
| 2007-04-26 | $29.93 | $29.93 | 24,000 | — | — |
| 2007-04-25 | $29.88 | $29.88 | 21,900 | — | — |
| 2007-04-24 | $30.05 | $30.05 | 25,000 | — | — |
| 2007-04-23 | $30.28 | $30.28 | 39,300 | — | — |
| 2007-04-20 | $30.54 | $30.54 | 57,600 | — | — |
| 2007-04-19 | $30.10 | $30.10 | 44,900 | — | — |
| 2007-04-18 | $30.05 | $30.05 | 39,200 | — | — |
| 2007-04-17 | $31.00 | $31.00 | 56,300 | — | — |
| 2007-04-16 | $31.38 | $31.38 | 31,400 | — | — |
| 2007-04-13 | $30.12 | $30.12 | 20,400 | — | — |
| 2007-04-12 | $30.12 | $30.12 | 25,000 | — | — |
| 2007-04-11 | $29.97 | $29.97 | 46,600 | — | — |
| 2007-04-10 | $29.84 | $29.84 | 25,900 | — | — |
| 2007-04-09 | $30.28 | $30.28 | 41,500 | — | — |
| 2007-04-05 | $31.03 | $31.03 | 14,100 | — | — |
| 2007-04-04 | $31.01 | $31.01 | 29,500 | — | — |
| 2007-04-03 | $31.19 | $31.19 | 41,800 | — | — |
| 2007-04-02 | $30.67 | $30.67 | 29,800 | — | — |
| 2007-03-30 | $30.51 | $30.51 | 252,600 | — | — |
| 2007-03-29 | $29.73 | $29.73 | 94,300 | — | — |
| 2007-03-28 | $30.02 | $30.02 | 33,500 | — | — |
| 2007-03-27 | $30.80 | $30.80 | 50,500 | — | — |
| 2007-03-26 | $31.49 | $31.49 | 16,200 | — | — |
| 2007-03-23 | $31.61 | $31.61 | 19,200 | — | — |
| 2007-03-22 | $31.35 | $31.35 | 27,900 | — | — |
| 2007-03-21 | $31.74 | $31.74 | 23,700 | — | — |
| 2007-03-20 | $30.99 | $30.99 | 15,000 | — | — |
| 2007-03-19 | $30.80 | $30.80 | 21,200 | — | — |
| 2007-03-16 | $30.47 | $30.47 | 110,900 | — | — |
| 2007-03-15 | $30.75 | $30.75 | 26,700 | — | — |
| 2007-03-14 | $30.34 | $30.34 | 33,100 | — | — |
| 2007-03-13 | $30.01 | $30.01 | 72,500 | — | — |
| 2007-03-12 | $30.61 | $30.61 | 34,500 | — | — |
| 2007-03-09 | $30.98 | $30.98 | 40,500 | — | — |
| 2007-03-08 | $30.45 | $30.45 | 44,000 | — | — |
| 2007-03-07 | $30.64 | $30.64 | 57,200 | — | — |
| 2007-03-06 | $30.86 | $30.86 | 56,600 | — | — |
| 2007-03-05 | $30.05 | $30.05 | 39,900 | — | — |
| 2007-03-02 | $30.30 | $30.30 | 74,900 | — | — |
| 2007-03-01 | $31.48 | $31.48 | 53,400 | — | — |
| 2007-02-28 | $30.99 | $30.99 | 70,300 | — | — |
| 2007-02-27 | $31.52 | $31.52 | 117,900 | — | — |
| 2007-02-26 | $32.42 | $32.42 | 43,300 | — | — |
| 2007-02-23 | $32.40 | $32.40 | 22,400 | — | — |
| 2007-02-22 | $32.99 | $32.99 | 26,000 | — | — |
| 2007-02-21 | $32.98 | $32.98 | 18,600 | — | — |
| 2007-02-20 | $33.01 | $33.01 | 20,000 | — | — |
| 2007-02-16 | $32.48 | $32.48 | 37,300 | — | — |
| 2007-02-15 | $32.54 | $32.54 | 24,300 | — | — |
| 2007-02-14 | $32.95 | $32.95 | 55,300 | — | — |
| 2007-02-13 | $33.09 | $33.09 | 22,700 | — | — |
| 2007-02-12 | $32.79 | $32.79 | 38,900 | — | — |
| 2007-02-09 | $32.42 | $32.42 | 70,500 | — | — |
| 2007-02-08 | $32.59 | $32.59 | 28,000 | — | — |
| 2007-02-07 | $32.25 | $32.25 | 28,700 | — | — |
| 2007-02-06 | $32.07 | $32.07 | 54,600 | — | — |
| 2007-02-05 | $31.50 | $31.50 | 42,300 | — | — |
| 2007-02-02 | $31.86 | $31.86 | 22,000 | — | — |
| 2007-02-01 | $31.91 | $31.91 | 37,400 | — | — |
| 2007-01-31 | $31.82 | $31.82 | 53,900 | — | — |
| 2007-01-30 | $31.99 | $31.99 | 39,500 | — | — |
| 2007-01-29 | $31.70 | $31.70 | 47,400 | — | — |
| 2007-01-26 | $31.06 | $31.06 | 35,000 | — | — |
| 2007-01-25 | $30.85 | $30.85 | 46,300 | — | — |
| 2007-01-24 | $30.99 | $30.99 | 28,400 | — | — |
| 2007-01-23 | $30.91 | $30.91 | 43,100 | — | — |
| 2007-01-22 | $30.28 | $30.28 | 40,000 | — | — |
| 2007-01-19 | $31.25 | $31.25 | 78,700 | — | — |
| 2007-01-18 | $29.59 | $29.59 | 91,200 | — | — |
| 2007-01-17 | $31.31 | $31.31 | 35,100 | — | — |
| 2007-01-16 | $31.52 | $31.52 | 78,000 | — | — |
| 2007-01-12 | $32.30 | $32.30 | 15,100 | — | — |
| 2007-01-11 | $32.11 | $32.11 | 41,700 | — | — |
| 2007-01-10 | $31.99 | $31.99 | 16,300 | — | — |
| 2007-01-09 | $32.13 | $32.13 | 36,600 | — | — |
| 2007-01-08 | $32.30 | $32.30 | 36,800 | — | — |
| 2007-01-05 | $32.24 | $32.24 | 58,200 | — | — |
| 2007-01-04 | $33.65 | $33.65 | 30,700 | — | — |
| 2007-01-03 | $32.66 | $32.66 | 20,700 | — | — |