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
- 2000-06-29 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 | $27.78 | $37.73 | 53,200 | — | — |
| 2007-12-28 | $27.80 | $37.76 | 117,225 | — | — |
| 2007-12-27 | $27.90 | $37.89 | 203,519 | — | — |
| 2007-12-26 | $27.74 | $37.68 | 138,566 | — | — |
| 2007-12-24 | $27.79 | $37.74 | 51,447 | — | — |
| 2007-12-21 | $27.21 | $36.95 | 101,141 | — | — |
| 2007-12-20 | $26.64 | $36.19 | 390,027 | — | — |
| 2007-12-19 | $26.18 | $35.56 | 670,150 | — | — |
| 2007-12-18 | $26.40 | $35.86 | 238,573 | — | — |
| 2007-12-17 | $25.68 | $34.89 | 168,259 | — | — |
| 2007-12-14 | $27.10 | $36.81 | 156,403 | — | — |
| 2007-12-13 | $27.37 | $37.18 | 177,332 | — | — |
| 2007-12-12 | $28.32 | $38.47 | 250,121 | — | — |
| 2007-12-11 | $28.41 | $38.59 | 155,681 | — | — |
| 2007-12-10 | $28.69 | $38.97 | 173,311 | — | — |
| 2007-12-07 | $27.51 | $37.36 | 73,613 | — | — |
| 2007-12-06 | $27.11 | $36.82 | 115,884 | — | — |
| 2007-12-05 | $26.54 | $36.04 | 109,905 | — | — |
| 2007-12-04 | $25.77 | $35.00 | 85,779 | — | — |
| 2007-12-03 | $26.49 | $35.98 | 98,976 | — | — |
| 2007-11-30 | $27.12 | $36.83 | 123,308 | — | — |
| 2007-11-29 | $26.29 | $35.70 | 132,484 | — | — |
| 2007-11-28 | $26.92 | $36.56 | 128,050 | — | — |
| 2007-11-27 | $25.23 | $34.27 | 104,440 | — | — |
| 2007-11-26 | $25.03 | $34.00 | 92,996 | — | — |
| 2007-11-23 | $26.43 | $35.90 | 56,396 | — | — |
| 2007-11-21 | $24.83 | $33.73 | 148,052 | — | — |
| 2007-11-20 | $25.99 | $35.31 | 89,903 | — | — |
| 2007-11-19 | $25.15 | $34.16 | 81,140 | — | — |
| 2007-11-16 | $26.54 | $36.04 | 92,378 | — | — |
| 2007-11-15 | $26.72 | $36.29 | 102,894 | — | — |
| 2007-11-14 | $27.55 | $37.41 | 72,479 | — | — |
| 2007-11-13 | $28.28 | $38.42 | 83,202 | — | — |
| 2007-11-12 | $27.06 | $36.76 | 143,515 | — | — |
| 2007-11-09 | $27.62 | $37.52 | 95,161 | — | — |
| 2007-11-08 | $28.88 | $39.23 | 81,861 | — | — |
| 2007-11-07 | $28.87 | $39.22 | 106,399 | — | — |
| 2007-11-06 | $30.65 | $41.63 | 53,200 | — | — |
| 2007-11-05 | $30.01 | $40.76 | 50,828 | — | — |
| 2007-11-02 | $30.99 | $42.09 | 83,408 | — | — |
| 2007-11-01 | $30.36 | $41.24 | 58,664 | — | — |
| 2007-10-31 | $31.83 | $43.24 | 50,313 | — | — |
| 2007-10-30 | $31.02 | $42.13 | 31,755 | — | — |
| 2007-10-29 | $31.37 | $42.61 | 55,365 | — | — |
| 2007-10-26 | $31.62 | $42.95 | 57,633 | — | — |
| 2007-10-25 | $31.34 | $42.57 | 120,627 | — | — |
| 2007-10-24 | $30.18 | $41.00 | 68,665 | — | — |
| 2007-10-23 | $29.96 | $40.69 | 41,343 | — | — |
| 2007-10-22 | $29.28 | $39.77 | 43,302 | — | — |
| 2007-10-19 | $29.13 | $39.56 | 45,570 | — | — |
| 2007-10-18 | $29.39 | $39.92 | 56,189 | — | — |
| 2007-10-17 | $29.73 | $40.38 | 49,900 | — | — |
| 2007-10-16 | $29.07 | $39.48 | 44,333 | — | — |
| 2007-10-15 | $29.78 | $40.44 | 62,169 | — | — |
| 2007-10-12 | $30.76 | $41.78 | 31,342 | — | — |
| 2007-10-11 | $30.61 | $41.58 | 48,457 | — | — |
| 2007-10-10 | $31.00 | $42.10 | 58,355 | — | — |
| 2007-10-09 | $30.86 | $41.92 | 71,139 | — | — |
| 2007-10-08 | $30.89 | $41.96 | 85,264 | — | — |
| 2007-10-05 | $30.50 | $41.43 | 50,107 | — | — |
| 2007-10-04 | $30.47 | $41.38 | 51,962 | — | — |
| 2007-10-03 | $29.99 | $40.73 | 54,024 | — | — |
| 2007-10-02 | $30.12 | $40.91 | 80,624 | — | — |
| 2007-10-01 | $30.88 | $41.95 | 568,081 | — | — |
| 2007-09-28 | $29.92 | $40.64 | 1,039,867 | — | — |
| 2007-09-27 | $29.74 | $40.39 | 788,096 | — | — |
| 2007-09-26 | $28.85 | $39.18 | 38,353 | — | — |
| 2007-09-25 | $27.88 | $37.86 | 42,993 | — | — |
| 2007-09-24 | $28.18 | $38.27 | 47,632 | — | — |
| 2007-09-21 | $27.62 | $37.52 | 29,590 | — | — |
| 2007-09-20 | $26.90 | $36.53 | 86,398 | — | — |
| 2007-09-19 | $27.26 | $37.02 | 81,861 | — | — |
| 2007-09-18 | $26.38 | $35.83 | 106,502 | — | — |
| 2007-09-17 | $24.90 | $33.82 | 64,953 | — | — |
| 2007-09-14 | $26.48 | $35.97 | 100,626 | — | — |
| 2007-09-13 | $27.15 | $36.87 | 38,559 | — | — |
| 2007-09-12 | $26.90 | $36.53 | 93,305 | — | — |
| 2007-09-11 | $27.41 | $37.23 | 40,518 | — | — |
| 2007-09-10 | $26.65 | $36.20 | 56,189 | — | — |
| 2007-09-07 | $27.19 | $36.93 | 555,812 | — | — |
| 2007-09-06 | $28.10 | $38.17 | 58,870 | — | — |
| 2007-09-05 | $27.94 | $37.95 | 30,002 | — | — |
| 2007-09-04 | $28.49 | $38.69 | 66,190 | — | — |
| 2007-08-31 | $27.71 | $37.64 | 56,293 | — | — |
| 2007-08-30 | $27.00 | $36.68 | 70,005 | — | — |
| 2007-08-29 | $26.94 | $36.58 | 67,118 | — | — |
| 2007-08-28 | $25.95 | $35.24 | 41,859 | — | — |
| 2007-08-27 | $26.98 | $36.65 | 32,889 | — | — |
| 2007-08-24 | $27.25 | $37.01 | 38,663 | — | — |
| 2007-08-23 | $26.96 | $36.62 | 42,580 | — | — |
| 2007-08-22 | $26.67 | $36.23 | 84,851 | — | — |
| 2007-08-21 | $25.42 | $34.53 | 43,921 | — | — |
| 2007-08-20 | $25.56 | $34.71 | 164,857 | — | — |
| 2007-08-17 | $25.38 | $34.48 | 88,047 | — | — |
| 2007-08-16 | $24.42 | $33.17 | 111,348 | — | — |
| 2007-08-15 | $24.97 | $33.91 | 98,667 | — | — |
| 2007-08-14 | $25.70 | $34.61 | 50,003 | — | — |
| 2007-08-13 | $26.32 | $35.44 | 65,881 | — | — |
| 2007-08-10 | $26.06 | $35.09 | 123,411 | — | — |
| 2007-08-09 | $26.98 | $36.33 | 144,443 | — | — |
| 2007-08-08 | $28.40 | $38.24 | 490,137 | — | — |
| 2007-08-07 | $28.04 | $37.75 | 146,814 | — | — |
| 2007-08-06 | $27.81 | $37.44 | 117,431 | — | — |
| 2007-08-03 | $27.01 | $36.37 | 1,802,807 | — | — |
| 2007-08-02 | $27.99 | $37.69 | 120,215 | — | — |
| 2007-08-01 | $27.47 | $36.98 | 159,805 | — | — |
| 2007-07-31 | $28.08 | $37.81 | 214,654 | — | — |
| 2007-07-30 | $25.93 | $34.91 | 79,284 | — | — |
| 2007-07-27 | $26.09 | $35.13 | 84,130 | — | — |
| 2007-07-26 | $26.59 | $35.79 | 110,008 | — | — |
| 2007-07-25 | $28.19 | $37.95 | 83,923 | — | — |
| 2007-07-24 | $28.35 | $38.17 | 91,347 | — | — |
| 2007-07-23 | $29.34 | $39.50 | 1,439,895 | — | — |
| 2007-07-20 | $29.11 | $39.19 | 2,676,992 | — | — |
| 2007-07-19 | $28.95 | $38.98 | 898,826 | — | — |
| 2007-07-18 | $28.71 | $38.65 | 135,061 | — | — |
| 2007-07-17 | $28.92 | $38.94 | 40,828 | — | — |
| 2007-07-16 | $28.99 | $39.03 | 88,769 | — | — |
| 2007-07-13 | $29.19 | $39.31 | 29,177 | — | — |
| 2007-07-12 | $28.73 | $38.68 | 38,559 | — | — |
| 2007-07-11 | $28.29 | $38.09 | 43,199 | — | — |
| 2007-07-10 | $27.75 | $37.36 | 52,787 | — | — |
| 2007-07-09 | $28.72 | $38.67 | 28,971 | — | — |
| 2007-07-06 | $28.71 | $38.65 | 24,435 | — | — |
| 2007-07-05 | $28.52 | $38.39 | 27,734 | — | — |
| 2007-07-03 | $28.57 | $38.47 | 37,425 | — | — |
| 2007-07-02 | $27.77 | $37.39 | 31,858 | — | — |
| 2007-06-29 | $27.74 | $37.35 | 41,446 | — | — |
| 2007-06-28 | $27.88 | $37.53 | 34,951 | — | — |
| 2007-06-27 | $27.71 | $37.31 | 47,941 | — | — |
| 2007-06-26 | $27.93 | $37.61 | 37,528 | — | — |
| 2007-06-25 | $28.29 | $38.09 | 35,466 | — | — |
| 2007-06-22 | $28.14 | $37.88 | 29,590 | — | — |
| 2007-06-21 | $28.81 | $38.78 | 24,228 | — | — |
| 2007-06-20 | $29.06 | $39.12 | 39,694 | — | — |
| 2007-06-19 | $29.19 | $39.31 | 47,529 | — | — |
| 2007-06-18 | $29.15 | $39.24 | 22,785 | — | — |
| 2007-06-15 | $28.92 | $38.94 | 19,795 | — | — |
| 2007-06-14 | $28.37 | $38.20 | 22,682 | — | — |
| 2007-06-13 | $28.33 | $38.14 | 17,939 | — | — |
| 2007-06-12 | $27.87 | $37.52 | 17,733 | — | — |
| 2007-06-11 | $28.20 | $37.96 | 13,403 | — | — |
| 2007-06-08 | $28.01 | $37.71 | 38,766 | — | — |
| 2007-06-07 | $27.80 | $37.43 | 63,303 | — | — |
| 2007-06-06 | $28.79 | $38.76 | 29,590 | — | — |
| 2007-06-05 | $29.40 | $39.58 | 27,115 | — | — |
| 2007-06-04 | $29.72 | $40.01 | 14,743 | — | — |
| 2007-06-01 | $29.52 | $39.74 | 30,414 | — | — |
| 2007-05-31 | $29.25 | $39.39 | 38,147 | — | — |
| 2007-05-30 | $29.29 | $39.44 | 44,333 | — | — |
| 2007-05-29 | $29.46 | $39.66 | 19,177 | — | — |
| 2007-05-25 | $29.39 | $39.57 | 21,239 | — | — |
| 2007-05-24 | $29.16 | $39.25 | 29,796 | — | — |
| 2007-05-23 | $30.02 | $40.42 | 32,270 | — | — |
| 2007-05-22 | $29.62 | $39.88 | 22,270 | — | — |
| 2007-05-21 | $29.74 | $40.04 | 62,685 | — | — |
| 2007-05-18 | $30.11 | $40.53 | 30,105 | — | — |
| 2007-05-17 | $30.22 | $40.69 | 21,445 | — | — |
| 2007-05-16 | $30.08 | $40.50 | 44,333 | — | — |
| 2007-05-15 | $29.97 | $40.35 | 29,899 | — | — |
| 2007-05-14 | $29.98 | $40.36 | 31,136 | — | — |
| 2007-05-11 | $30.48 | $41.04 | 38,147 | — | — |
| 2007-05-10 | $30.01 | $40.40 | 112,379 | — | — |
| 2007-05-09 | $30.58 | $41.17 | 34,023 | — | — |
| 2007-05-08 | $31.19 | $42.00 | 26,290 | — | — |
| 2007-05-07 | $32.24 | $43.41 | 64,644 | — | — |
| 2007-05-04 | $31.58 | $42.52 | 35,570 | — | — |
| 2007-05-03 | $30.87 | $41.57 | 95,264 | — | — |
| 2007-05-02 | $29.21 | $39.33 | 23,713 | — | — |
| 2007-05-01 | $29.13 | $39.22 | 24,435 | — | — |
| 2007-04-30 | $29.11 | $39.19 | 22,991 | — | — |
| 2007-04-27 | $28.89 | $38.90 | 10,619 | — | — |
| 2007-04-26 | $29.04 | $39.10 | 37,013 | — | — |
| 2007-04-25 | $29.62 | $39.88 | 29,693 | — | — |
| 2007-04-24 | $29.04 | $39.10 | 53,406 | — | — |
| 2007-04-23 | $29.35 | $39.52 | 46,292 | — | — |
| 2007-04-20 | $29.04 | $39.10 | 25,053 | — | — |
| 2007-04-19 | $29.10 | $39.18 | 41,859 | — | — |
| 2007-04-18 | $28.82 | $38.80 | 16,599 | — | — |
| 2007-04-17 | $28.90 | $38.92 | 11,753 | — | — |
| 2007-04-16 | $29.06 | $39.12 | 18,764 | — | — |
| 2007-04-13 | $28.68 | $38.61 | 9,073 | — | — |
| 2007-04-12 | $28.65 | $38.58 | 13,300 | — | — |
| 2007-04-11 | $28.84 | $38.82 | 44,745 | — | — |
| 2007-04-10 | $28.93 | $38.35 | 32,786 | — | — |
| 2007-04-09 | $28.43 | $37.68 | 15,568 | — | — |
| 2007-04-05 | $28.53 | $37.81 | 29,280 | — | — |
| 2007-04-04 | $28.68 | $38.02 | 32,476 | — | — |
| 2007-04-03 | $28.29 | $37.50 | 24,538 | — | — |
| 2007-04-02 | $28.02 | $37.14 | 67,840 | — | — |
| 2007-03-30 | $27.49 | $36.44 | 92,893 | — | — |
| 2007-03-29 | $27.45 | $36.39 | 92,481 | — | — |
| 2007-03-28 | $27.33 | $36.23 | 150,320 | — | — |
| 2007-03-27 | $27.91 | $37.00 | 29,177 | — | — |
| 2007-03-26 | $28.09 | $37.23 | 58,664 | — | — |
| 2007-03-23 | $28.60 | $37.92 | 42,168 | — | — |
| 2007-03-22 | $28.06 | $37.20 | 32,683 | — | — |
| 2007-03-21 | $28.56 | $37.86 | 45,467 | — | — |
| 2007-03-20 | $27.98 | $37.09 | 57,220 | — | — |
| 2007-03-19 | $26.84 | $35.58 | 36,601 | — | — |
| 2007-03-16 | $25.65 | $34.01 | 51,756 | — | — |
| 2007-03-15 | $25.35 | $33.61 | 42,580 | — | — |
| 2007-03-14 | $24.65 | $32.67 | 52,065 | — | — |
| 2007-03-13 | $24.95 | $33.07 | 47,735 | — | — |
| 2007-03-12 | $25.51 | $33.81 | 17,733 | — | — |
| 2007-03-09 | $25.85 | $34.26 | 23,404 | — | — |
| 2007-03-08 | $25.33 | $33.58 | 24,435 | — | — |
| 2007-03-07 | $25.11 | $33.29 | 30,311 | — | — |
| 2007-03-06 | $24.85 | $32.94 | 31,961 | — | — |
| 2007-03-05 | $24.03 | $31.85 | 58,664 | — | — |
| 2007-03-02 | $24.75 | $32.81 | 37,116 | — | — |
| 2007-03-01 | $25.26 | $33.48 | 49,488 | — | — |
| 2007-02-28 | $25.80 | $34.20 | 39,178 | — | — |
| 2007-02-27 | $25.61 | $33.94 | 84,130 | — | — |
| 2007-02-26 | $26.86 | $35.60 | 44,745 | — | — |
| 2007-02-23 | $26.80 | $35.52 | 19,692 | — | — |
| 2007-02-22 | $27.13 | $35.96 | 13,712 | — | — |
| 2007-02-21 | $27.14 | $35.97 | 14,640 | — | — |
| 2007-02-20 | $27.47 | $36.41 | 29,590 | — | — |
| 2007-02-16 | $27.37 | $36.28 | 12,372 | — | — |
| 2007-02-15 | $27.40 | $36.32 | 38,869 | — | — |
| 2007-02-14 | $27.62 | $36.62 | 14,125 | — | — |
| 2007-02-13 | $27.34 | $36.24 | 20,105 | — | — |
| 2007-02-12 | $27.17 | $36.01 | 15,877 | — | — |
| 2007-02-09 | $27.15 | $35.99 | 22,785 | — | — |
| 2007-02-08 | $27.52 | $36.48 | 35,879 | — | — |
| 2007-02-07 | $27.77 | $36.81 | 33,817 | — | — |
| 2007-02-06 | $27.81 | $36.86 | 28,456 | — | — |
| 2007-02-05 | $27.39 | $36.31 | 14,846 | — | — |
| 2007-02-02 | $27.24 | $36.10 | 26,187 | — | — |
| 2007-02-01 | $26.75 | $35.46 | 39,075 | — | — |
| 2007-01-31 | $26.53 | $35.16 | 84,645 | — | — |
| 2007-01-30 | $26.79 | $35.51 | 29,590 | — | — |
| 2007-01-29 | $26.80 | $35.52 | 74,954 | — | — |
| 2007-01-26 | $27.04 | $35.85 | 15,362 | — | — |
| 2007-01-25 | $27.14 | $35.97 | 28,352 | — | — |
| 2007-01-24 | $27.73 | $36.76 | 24,847 | — | — |
| 2007-01-23 | $27.75 | $36.78 | 42,683 | — | — |
| 2007-01-22 | $27.79 | $36.84 | 25,672 | — | — |
| 2007-01-19 | $27.72 | $36.75 | 23,404 | — | — |
| 2007-01-18 | $27.90 | $36.98 | 25,259 | — | — |
| 2007-01-17 | $27.94 | $37.04 | 17,012 | — | — |
| 2007-01-16 | $27.69 | $36.71 | 21,136 | — | — |
| 2007-01-12 | $27.86 | $36.93 | 11,238 | — | — |
| 2007-01-11 | $27.55 | $36.51 | 21,239 | — | — |
| 2007-01-10 | $26.89 | $35.64 | 79,490 | — | — |
| 2007-01-09 | $27.16 | $36.00 | 60,520 | — | — |
| 2007-01-08 | $27.06 | $35.87 | 30,311 | — | — |
| 2007-01-05 | $27.03 | $35.83 | 42,993 | — | — |
| 2007-01-04 | $27.53 | $36.49 | 52,581 | — | — |
| 2007-01-03 | $27.51 | $36.46 | 93,821 | — | — |