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
- 2004-06-22 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 | $27.03 | $27.52 | 68,106 | — | — |
| 2007-12-28 | $26.94 | $27.42 | 87,849 | — | — |
| 2007-12-27 | $26.99 | $27.48 | 101,400 | — | — |
| 2007-12-26 | $28.39 | $28.90 | 86,096 | — | — |
| 2007-12-24 | $28.25 | $28.76 | 44,392 | — | — |
| 2007-12-21 | $28.35 | $28.86 | 298,942 | — | — |
| 2007-12-20 | $27.76 | $28.26 | 141,469 | — | — |
| 2007-12-19 | $26.82 | $27.30 | 122,077 | — | — |
| 2007-12-18 | $26.79 | $27.28 | 219,388 | — | — |
| 2007-12-17 | $25.54 | $26.00 | 139,717 | — | — |
| 2007-12-14 | $26.15 | $26.62 | 103,736 | — | — |
| 2007-12-13 | $26.29 | $26.76 | 135,394 | — | — |
| 2007-12-12 | $26.91 | $27.40 | 195,440 | — | — |
| 2007-12-11 | $26.44 | $26.88 | 236,677 | — | — |
| 2007-12-10 | $26.79 | $27.24 | 156,305 | — | — |
| 2007-12-07 | $26.79 | $27.24 | 408,870 | — | — |
| 2007-12-06 | $25.89 | $26.32 | 132,708 | — | — |
| 2007-12-05 | $24.99 | $25.40 | 193,804 | — | — |
| 2007-12-04 | $24.21 | $24.61 | 189,015 | — | — |
| 2007-12-03 | $25.05 | $25.47 | 172,894 | — | — |
| 2007-11-30 | $26.55 | $26.99 | 172,543 | — | — |
| 2007-11-29 | $26.80 | $27.25 | 111,797 | — | — |
| 2007-11-28 | $27.10 | $27.55 | 262,611 | — | — |
| 2007-11-27 | $25.30 | $25.72 | 228,149 | — | — |
| 2007-11-26 | $25.18 | $25.60 | 225,579 | — | — |
| 2007-11-23 | $26.40 | $26.84 | 57,943 | — | — |
| 2007-11-21 | $25.95 | $26.38 | 207,472 | — | — |
| 2007-11-20 | $26.66 | $27.10 | 226,981 | — | — |
| 2007-11-19 | $27.06 | $27.51 | 169,272 | — | — |
| 2007-11-16 | $28.21 | $28.68 | 204,085 | — | — |
| 2007-11-15 | $28.45 | $28.93 | 253,733 | — | — |
| 2007-11-14 | $28.76 | $29.24 | 141,586 | — | — |
| 2007-11-13 | $30.04 | $30.54 | 155,254 | — | — |
| 2007-11-12 | $29.10 | $29.58 | 111,329 | — | — |
| 2007-11-09 | $29.09 | $29.57 | 197,659 | — | — |
| 2007-11-08 | $29.02 | $29.50 | 179,786 | — | — |
| 2007-11-07 | $29.03 | $29.51 | 228,617 | — | — |
| 2007-11-06 | $30.19 | $30.70 | 172,543 | — | — |
| 2007-11-05 | $29.46 | $29.95 | 168,805 | — | — |
| 2007-11-02 | $29.36 | $29.85 | 231,187 | — | — |
| 2007-11-01 | $28.57 | $29.05 | 374,058 | — | — |
| 2007-10-31 | $30.34 | $30.84 | 192,753 | — | — |
| 2007-10-30 | $30.01 | $30.51 | 186,795 | — | — |
| 2007-10-29 | $30.59 | $31.10 | 157,473 | — | — |
| 2007-10-26 | $31.95 | $32.48 | 199,061 | — | — |
| 2007-10-25 | $30.85 | $31.37 | 90,185 | — | — |
| 2007-10-24 | $30.90 | $31.42 | 183,641 | — | — |
| 2007-10-23 | $31.01 | $31.53 | 236,093 | — | — |
| 2007-10-22 | $30.87 | $31.38 | 192,286 | — | — |
| 2007-10-19 | $30.26 | $30.77 | 226,981 | — | — |
| 2007-10-18 | $30.59 | $31.10 | 134,927 | — | — |
| 2007-10-17 | $30.56 | $31.07 | 118,689 | — | — |
| 2007-10-16 | $30.61 | $31.12 | 213,547 | — | — |
| 2007-10-15 | $30.89 | $31.40 | 144,390 | — | — |
| 2007-10-12 | $31.75 | $32.28 | 102,334 | — | — |
| 2007-10-11 | $31.49 | $32.02 | 213,781 | — | — |
| 2007-10-10 | $31.63 | $32.16 | 154,436 | — | — |
| 2007-10-09 | $32.13 | $32.66 | 161,796 | — | — |
| 2007-10-08 | $32.28 | $32.82 | 86,213 | — | — |
| 2007-10-05 | $32.33 | $32.87 | 123,829 | — | — |
| 2007-10-04 | $31.40 | $31.92 | 65,069 | — | — |
| 2007-10-03 | $31.39 | $31.91 | 91,470 | — | — |
| 2007-10-02 | $31.82 | $32.35 | 162,263 | — | — |
| 2007-10-01 | $32.08 | $32.62 | 147,076 | — | — |
| 2007-09-28 | $30.82 | $31.33 | 207,356 | — | — |
| 2007-09-27 | $31.12 | $31.64 | 177,333 | — | — |
| 2007-09-26 | $31.39 | $31.91 | 112,614 | — | — |
| 2007-09-25 | $31.06 | $31.58 | 155,371 | — | — |
| 2007-09-24 | $30.85 | $31.37 | 134,343 | — | — |
| 2007-09-21 | $31.02 | $31.54 | 171,609 | — | — |
| 2007-09-20 | $30.73 | $31.24 | 147,193 | — | — |
| 2007-09-19 | $31.34 | $31.86 | 274,761 | — | — |
| 2007-09-18 | $30.86 | $31.37 | 213,664 | — | — |
| 2007-09-17 | $29.12 | $29.61 | 169,739 | — | — |
| 2007-09-14 | $29.10 | $29.59 | 154,787 | — | — |
| 2007-09-13 | $29.37 | $29.86 | 202,683 | — | — |
| 2007-09-12 | $28.85 | $29.33 | 160,978 | — | — |
| 2007-09-11 | $28.78 | $29.23 | 113,900 | — | — |
| 2007-09-10 | $28.52 | $28.96 | 173,127 | — | — |
| 2007-09-07 | $28.53 | $28.97 | 204,669 | — | — |
| 2007-09-06 | $29.99 | $30.45 | 165,417 | — | — |
| 2007-09-05 | $30.06 | $30.53 | 230,720 | — | — |
| 2007-09-04 | $30.28 | $30.75 | 151,399 | — | — |
| 2007-08-31 | $30.60 | $31.08 | 63,901 | — | — |
| 2007-08-30 | $30.67 | $31.15 | 149,413 | — | — |
| 2007-08-29 | $30.99 | $31.47 | 128,152 | — | — |
| 2007-08-28 | $30.22 | $30.69 | 174,062 | — | — |
| 2007-08-27 | $30.53 | $31.01 | 128,969 | — | — |
| 2007-08-24 | $30.99 | $31.47 | 137,964 | — | — |
| 2007-08-23 | $30.34 | $30.81 | 194,388 | — | — |
| 2007-08-22 | $31.58 | $32.07 | 126,166 | — | — |
| 2007-08-21 | $30.83 | $31.30 | 108,059 | — | — |
| 2007-08-20 | $31.05 | $31.53 | 155,020 | — | — |
| 2007-08-17 | $30.38 | $30.85 | 314,129 | — | — |
| 2007-08-16 | $29.62 | $30.08 | 283,873 | — | — |
| 2007-08-15 | $29.26 | $29.71 | 190,183 | — | — |
| 2007-08-14 | $30.35 | $30.82 | 268,569 | — | — |
| 2007-08-13 | $28.91 | $29.36 | 274,527 | — | — |
| 2007-08-10 | $31.05 | $31.53 | 458,051 | — | — |
| 2007-08-09 | $26.84 | $27.26 | 680,593 | — | — |
| 2007-08-08 | $29.15 | $29.60 | 587,371 | — | — |
| 2007-08-07 | $28.10 | $28.54 | 241,817 | — | — |
| 2007-08-06 | $29.41 | $29.87 | 248,476 | — | — |
| 2007-08-03 | $29.43 | $29.89 | 231,888 | — | — |
| 2007-08-02 | $30.51 | $30.98 | 241,116 | — | — |
| 2007-08-01 | $30.52 | $30.99 | 233,173 | — | — |
| 2007-07-31 | $30.77 | $31.25 | 227,916 | — | — |
| 2007-07-30 | $31.12 | $31.61 | 193,921 | — | — |
| 2007-07-27 | $30.67 | $31.15 | 186,211 | — | — |
| 2007-07-26 | $32.55 | $33.06 | 209,809 | — | — |
| 2007-07-25 | $34.16 | $34.69 | 194,739 | — | — |
| 2007-07-24 | $33.27 | $33.79 | 128,852 | — | — |
| 2007-07-23 | $34.27 | $34.80 | 101,283 | — | — |
| 2007-07-20 | $34.35 | $34.88 | 151,282 | — | — |
| 2007-07-19 | $34.87 | $35.41 | 64,017 | — | — |
| 2007-07-18 | $34.91 | $35.45 | 94,274 | — | — |
| 2007-07-17 | $34.90 | $35.44 | 80,839 | — | — |
| 2007-07-16 | $34.33 | $34.86 | 96,961 | — | — |
| 2007-07-13 | $34.88 | $35.42 | 31,892 | — | — |
| 2007-07-12 | $35.40 | $35.95 | 70,442 | — | — |
| 2007-07-11 | $34.46 | $35.00 | 114,133 | — | — |
| 2007-07-10 | $34.24 | $34.77 | 139,366 | — | — |
| 2007-07-09 | $35.89 | $36.45 | 60,279 | — | — |
| 2007-07-06 | $36.14 | $36.70 | 86,213 | — | — |
| 2007-07-05 | $36.32 | $36.88 | 105,138 | — | — |
| 2007-07-03 | $36.59 | $37.16 | 54,905 | — | — |
| 2007-07-02 | $36.51 | $37.07 | 92,872 | — | — |
| 2007-06-29 | $36.10 | $36.66 | 152,917 | — | — |
| 2007-06-28 | $36.48 | $37.05 | 94,975 | — | — |
| 2007-06-27 | $36.59 | $37.16 | 125,582 | — | — |
| 2007-06-26 | $35.63 | $36.18 | 109,227 | — | — |
| 2007-06-25 | $35.15 | $35.69 | 121,493 | — | — |
| 2007-06-22 | $35.93 | $36.48 | 160,394 | — | — |
| 2007-06-21 | $36.49 | $37.06 | 102,451 | — | — |
| 2007-06-20 | $36.56 | $37.13 | 141,703 | — | — |
| 2007-06-19 | $36.69 | $37.26 | 92,054 | — | — |
| 2007-06-18 | $36.35 | $36.91 | 72,662 | — | — |
| 2007-06-15 | $36.53 | $37.10 | 198,594 | — | — |
| 2007-06-14 | $35.88 | $36.44 | 142,988 | — | — |
| 2007-06-13 | $35.98 | $36.54 | 98,362 | — | — |
| 2007-06-12 | $35.57 | $36.12 | 91,120 | — | — |
| 2007-06-11 | $36.36 | $36.93 | 85,512 | — | — |
| 2007-06-08 | $36.63 | $37.20 | 74,181 | — | — |
| 2007-06-07 | $36.36 | $36.92 | 112,731 | — | — |
| 2007-06-06 | $36.98 | $37.55 | 276,747 | — | — |
| 2007-06-05 | $38.03 | $38.62 | 130,137 | — | — |
| 2007-06-04 | $38.38 | $38.97 | 104,320 | — | — |
| 2007-06-01 | $38.24 | $38.83 | 268,102 | — | — |
| 2007-05-31 | $37.98 | $38.57 | 146,142 | — | — |
| 2007-05-30 | $38.14 | $38.73 | 137,147 | — | — |
| 2007-05-29 | $37.49 | $38.04 | 149,763 | — | — |
| 2007-05-25 | $37.42 | $37.96 | 259,457 | — | — |
| 2007-05-24 | $37.03 | $37.57 | 259,808 | — | — |
| 2007-05-23 | $37.56 | $38.11 | 216,935 | — | — |
| 2007-05-22 | $38.07 | $38.62 | 293,335 | — | — |
| 2007-05-21 | $38.20 | $38.76 | 350,577 | — | — |
| 2007-05-18 | $36.90 | $37.44 | 89,250 | — | — |
| 2007-05-17 | $36.46 | $36.99 | 132,591 | — | — |
| 2007-05-16 | $36.68 | $37.21 | 76,984 | — | — |
| 2007-05-15 | $36.25 | $36.78 | 194,973 | — | — |
| 2007-05-14 | $36.54 | $37.08 | 269,621 | — | — |
| 2007-05-11 | $37.08 | $37.62 | 72,195 | — | — |
| 2007-05-10 | $36.77 | $37.30 | 157,357 | — | — |
| 2007-05-09 | $37.62 | $38.17 | 196,141 | — | — |
| 2007-05-08 | $36.92 | $37.46 | 261,443 | — | — |
| 2007-05-07 | $37.05 | $37.59 | 251,280 | — | — |
| 2007-05-04 | $36.27 | $36.80 | 120,909 | — | — |
| 2007-05-03 | $36.30 | $36.82 | 109,344 | — | — |
| 2007-05-02 | $36.20 | $36.73 | 129,320 | — | — |
| 2007-05-01 | $35.19 | $35.70 | 202,099 | — | — |
| 2007-04-30 | $34.96 | $35.47 | 309,339 | — | — |
| 2007-04-27 | $35.07 | $35.58 | 263,429 | — | — |
| 2007-04-26 | $35.32 | $35.83 | 138,899 | — | — |
| 2007-04-25 | $35.23 | $35.74 | 232,939 | — | — |
| 2007-04-24 | $35.03 | $35.54 | 194,038 | — | — |
| 2007-04-23 | $34.93 | $35.43 | 141,586 | — | — |
| 2007-04-20 | $34.80 | $35.30 | 139,249 | — | — |
| 2007-04-19 | $34.58 | $35.09 | 260,625 | — | — |
| 2007-04-18 | $33.15 | $33.63 | 152,801 | — | — |
| 2007-04-17 | $33.72 | $34.21 | 69,742 | — | — |
| 2007-04-16 | $33.68 | $34.17 | 68,340 | — | — |
| 2007-04-13 | $32.73 | $33.21 | 256,186 | — | — |
| 2007-04-12 | $32.70 | $33.18 | 151,048 | — | — |
| 2007-04-11 | $32.45 | $32.92 | 168,221 | — | — |
| 2007-04-10 | $33.24 | $33.72 | 119,741 | — | — |
| 2007-04-09 | $32.55 | $33.03 | 106,306 | — | — |
| 2007-04-05 | $33.26 | $33.75 | 85,746 | — | — |
| 2007-04-04 | $33.22 | $33.71 | 93,806 | — | — |
| 2007-04-03 | $33.38 | $33.87 | 138,315 | — | — |
| 2007-04-02 | $32.83 | $33.31 | 94,157 | — | — |
| 2007-03-30 | $33.04 | $33.52 | 138,198 | — | — |
| 2007-03-29 | $33.15 | $33.64 | 86,914 | — | — |
| 2007-03-28 | $32.94 | $33.42 | 241,350 | — | — |
| 2007-03-27 | $32.93 | $33.41 | 63,433 | — | — |
| 2007-03-26 | $33.21 | $33.70 | 98,947 | — | — |
| 2007-03-23 | $33.36 | $33.84 | 89,250 | — | — |
| 2007-03-22 | $33.33 | $33.82 | 139,600 | — | — |
| 2007-03-21 | $33.34 | $33.83 | 93,339 | — | — |
| 2007-03-20 | $32.47 | $32.91 | 102,334 | — | — |
| 2007-03-19 | $32.34 | $32.78 | 87,498 | — | — |
| 2007-03-16 | $32.36 | $32.79 | 216,935 | — | — |
| 2007-03-15 | $32.55 | $32.98 | 79,438 | — | — |
| 2007-03-14 | $31.73 | $32.16 | 140,768 | — | — |
| 2007-03-13 | $31.33 | $31.75 | 135,862 | — | — |
| 2007-03-12 | $32.60 | $33.04 | 98,246 | — | — |
| 2007-03-09 | $32.55 | $32.98 | 132,007 | — | — |
| 2007-03-08 | $32.05 | $32.48 | 130,838 | — | — |
| 2007-03-07 | $31.60 | $32.03 | 174,412 | — | — |
| 2007-03-06 | $31.70 | $32.13 | 233,173 | — | — |
| 2007-03-05 | $30.76 | $31.17 | 259,691 | — | — |
| 2007-03-02 | $30.90 | $31.32 | 156,422 | — | — |
| 2007-03-01 | $31.70 | $32.13 | 173,711 | — | — |
| 2007-02-28 | $31.91 | $32.34 | 339,713 | — | — |
| 2007-02-27 | $30.68 | $31.09 | 113,432 | — | — |
| 2007-02-26 | $32.28 | $32.72 | 177,566 | — | — |
| 2007-02-23 | $32.72 | $33.16 | 90,886 | — | — |
| 2007-02-22 | $33.03 | $33.48 | 144,857 | — | — |
| 2007-02-21 | $33.05 | $33.50 | 125,932 | — | — |
| 2007-02-20 | $33.04 | $33.49 | 180,954 | — | — |
| 2007-02-16 | $32.43 | $32.87 | 166,352 | — | — |
| 2007-02-15 | $32.55 | $32.99 | 178,151 | — | — |
| 2007-02-14 | $32.11 | $32.54 | 120,091 | — | — |
| 2007-02-13 | $32.39 | $32.83 | 132,591 | — | — |
| 2007-02-12 | $31.65 | $32.07 | 199,061 | — | — |
| 2007-02-09 | $31.78 | $32.20 | 122,077 | — | — |
| 2007-02-08 | $32.10 | $32.53 | 166,819 | — | — |
| 2007-02-07 | $32.36 | $32.79 | 205,136 | — | — |
| 2007-02-06 | $31.48 | $31.90 | 309,456 | — | — |
| 2007-02-05 | $31.75 | $32.18 | 435,155 | — | — |
| 2007-02-02 | $35.17 | $35.65 | 611,319 | — | — |
| 2007-02-01 | $36.26 | $36.75 | 54,905 | — | — |
| 2007-01-31 | $35.90 | $36.39 | 91,704 | — | — |
| 2007-01-30 | $35.39 | $35.87 | 122,544 | — | — |
| 2007-01-29 | $35.31 | $35.79 | 135,745 | — | — |
| 2007-01-26 | $35.29 | $35.77 | 63,083 | — | — |
| 2007-01-25 | $35.06 | $35.54 | 81,073 | — | — |
| 2007-01-24 | $35.62 | $36.10 | 68,924 | — | — |
| 2007-01-23 | $35.34 | $35.81 | 74,998 | — | — |
| 2007-01-22 | $35.04 | $35.51 | 66,354 | — | — |
| 2007-01-19 | $35.25 | $35.73 | 69,742 | — | — |
| 2007-01-18 | $35.17 | $35.65 | 91,353 | — | — |
| 2007-01-17 | $35.60 | $36.08 | 93,456 | — | — |
| 2007-01-16 | $35.67 | $36.15 | 82,825 | — | — |
| 2007-01-12 | $35.94 | $36.43 | 61,214 | — | — |
| 2007-01-11 | $35.54 | $36.02 | 65,069 | — | — |
| 2007-01-10 | $35.20 | $35.67 | 72,545 | — | — |
| 2007-01-09 | $34.80 | $35.27 | 163,314 | — | — |
| 2007-01-08 | $35.05 | $35.52 | 98,596 | — | — |
| 2007-01-05 | $34.62 | $35.08 | 114,133 | — | — |
| 2007-01-04 | $35.75 | $36.23 | 96,260 | — | — |
| 2007-01-03 | $35.73 | $36.21 | 170,557 | — | — |