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
- 2000-12-15 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 | $18.16 | $18.90 | 546,800 | — | — |
| 2007-12-28 | $18.13 | $18.87 | 503,900 | — | — |
| 2007-12-27 | $18.23 | $18.97 | 1,160,000 | — | — |
| 2007-12-26 | $18.83 | $19.60 | 567,400 | — | — |
| 2007-12-24 | $18.78 | $19.54 | 958,500 | — | — |
| 2007-12-21 | $18.28 | $19.02 | 4,288,000 | — | — |
| 2007-12-20 | $19.38 | $20.17 | 625,600 | — | — |
| 2007-12-19 | $19.62 | $20.42 | 548,400 | — | — |
| 2007-12-18 | $19.32 | $20.11 | 599,300 | — | — |
| 2007-12-17 | $19.23 | $20.01 | 394,400 | — | — |
| 2007-12-14 | $19.41 | $20.20 | 582,800 | — | — |
| 2007-12-13 | $19.71 | $20.51 | 636,800 | — | — |
| 2007-12-12 | $19.98 | $20.79 | 1,005,900 | — | — |
| 2007-12-11 | $19.99 | $20.80 | 368,900 | — | — |
| 2007-12-10 | $20.38 | $21.21 | 430,600 | — | — |
| 2007-12-07 | $20.35 | $21.18 | 420,500 | — | — |
| 2007-12-06 | $20.19 | $21.01 | 521,600 | — | — |
| 2007-12-05 | $19.59 | $20.39 | 446,400 | — | — |
| 2007-12-04 | $19.52 | $20.31 | 545,600 | — | — |
| 2007-12-03 | $19.81 | $20.62 | 568,300 | — | — |
| 2007-11-30 | $20.62 | $21.46 | 421,200 | — | — |
| 2007-11-29 | $20.40 | $21.23 | 701,100 | — | — |
| 2007-11-28 | $20.29 | $21.12 | 887,900 | — | — |
| 2007-11-27 | $19.60 | $20.40 | 856,000 | — | — |
| 2007-11-26 | $20.16 | $20.98 | 448,500 | — | — |
| 2007-11-23 | $20.45 | $21.28 | 126,100 | — | — |
| 2007-11-21 | $20.12 | $20.94 | 496,100 | — | — |
| 2007-11-20 | $20.48 | $21.31 | 966,300 | — | — |
| 2007-11-19 | $20.57 | $21.41 | 609,300 | — | — |
| 2007-11-16 | $21.12 | $21.98 | 653,000 | — | — |
| 2007-11-15 | $21.31 | $22.18 | 571,600 | — | — |
| 2007-11-14 | $21.84 | $22.73 | 453,000 | — | — |
| 2007-11-13 | $21.66 | $22.54 | 599,800 | — | — |
| 2007-11-12 | $21.05 | $21.91 | 602,600 | — | — |
| 2007-11-09 | $21.03 | $21.89 | 839,300 | — | — |
| 2007-11-08 | $20.60 | $21.44 | 945,100 | — | — |
| 2007-11-07 | $20.20 | $21.02 | 579,700 | — | — |
| 2007-11-06 | $20.84 | $21.69 | 479,400 | — | — |
| 2007-11-05 | $21.01 | $21.86 | 453,300 | — | — |
| 2007-11-02 | $21.30 | $22.17 | 1,276,000 | — | — |
| 2007-11-01 | $21.46 | $22.33 | 630,400 | — | — |
| 2007-10-31 | $22.77 | $23.70 | 885,300 | — | — |
| 2007-10-30 | $21.75 | $22.63 | 408,400 | — | — |
| 2007-10-29 | $21.68 | $22.56 | 501,900 | — | — |
| 2007-10-26 | $21.56 | $22.44 | 783,400 | — | — |
| 2007-10-25 | $21.59 | $22.47 | 378,300 | — | — |
| 2007-10-24 | $21.83 | $22.72 | 555,400 | — | — |
| 2007-10-23 | $22.27 | $23.18 | 405,200 | — | — |
| 2007-10-22 | $22.22 | $23.12 | 389,600 | — | — |
| 2007-10-19 | $21.95 | $22.84 | 434,400 | — | — |
| 2007-10-18 | $22.83 | $23.76 | 515,000 | — | — |
| 2007-10-17 | $23.04 | $23.98 | 937,800 | — | — |
| 2007-10-16 | $22.07 | $22.97 | 944,300 | — | — |
| 2007-10-15 | $22.58 | $23.50 | 1,421,500 | — | — |
| 2007-10-12 | $23.44 | $24.39 | 449,800 | — | — |
| 2007-10-11 | $23.35 | $24.30 | 512,200 | — | — |
| 2007-10-10 | $23.78 | $24.75 | 677,400 | — | — |
| 2007-10-09 | $23.57 | $24.53 | 643,000 | — | — |
| 2007-10-08 | $23.45 | $24.40 | 484,900 | — | — |
| 2007-10-05 | $23.70 | $24.66 | 877,300 | — | — |
| 2007-10-04 | $23.47 | $24.42 | 501,700 | — | — |
| 2007-10-03 | $23.90 | $24.87 | 845,100 | — | — |
| 2007-10-02 | $23.92 | $24.89 | 728,100 | — | — |
| 2007-10-01 | $23.99 | $24.97 | 1,485,500 | — | — |
| 2007-09-28 | $23.15 | $24.09 | 1,126,000 | — | — |
| 2007-09-27 | $23.74 | $24.71 | 3,319,700 | — | — |
| 2007-09-26 | $22.64 | $23.56 | 9,551,200 | — | — |
| 2007-09-25 | $29.33 | $30.52 | 1,149,900 | — | — |
| 2007-09-24 | $29.23 | $30.42 | 642,600 | — | — |
| 2007-09-21 | $29.84 | $31.05 | 1,100,200 | — | — |
| 2007-09-20 | $30.37 | $31.61 | 482,600 | — | — |
| 2007-09-19 | $31.67 | $32.96 | 386,700 | — | — |
| 2007-09-18 | $31.35 | $32.63 | 389,500 | — | — |
| 2007-09-17 | $30.01 | $31.23 | 537,300 | — | — |
| 2007-09-14 | $30.18 | $31.41 | 502,100 | — | — |
| 2007-09-13 | $29.49 | $30.69 | 280,900 | — | — |
| 2007-09-12 | $29.12 | $30.30 | 251,600 | — | — |
| 2007-09-11 | $29.25 | $30.44 | 405,300 | — | — |
| 2007-09-10 | $28.42 | $29.58 | 485,200 | — | — |
| 2007-09-07 | $28.36 | $29.51 | 801,200 | — | — |
| 2007-09-06 | $29.38 | $30.58 | 333,600 | — | — |
| 2007-09-05 | $29.63 | $30.84 | 480,400 | — | — |
| 2007-09-04 | $29.35 | $30.54 | 390,100 | — | — |
| 2007-08-31 | $30.00 | $31.22 | 283,500 | — | — |
| 2007-08-30 | $29.60 | $30.80 | 249,300 | — | — |
| 2007-08-29 | $29.96 | $31.18 | 324,700 | — | — |
| 2007-08-28 | $29.89 | $31.11 | 306,500 | — | — |
| 2007-08-27 | $30.42 | $31.66 | 220,500 | — | — |
| 2007-08-24 | $30.66 | $31.91 | 465,500 | — | — |
| 2007-08-23 | $29.98 | $31.20 | 320,500 | — | — |
| 2007-08-22 | $29.99 | $31.21 | 734,100 | — | — |
| 2007-08-21 | $30.25 | $31.48 | 1,702,700 | — | — |
| 2007-08-20 | $31.97 | $33.27 | 425,700 | — | — |
| 2007-08-17 | $32.25 | $33.56 | 492,800 | — | — |
| 2007-08-16 | $31.09 | $32.35 | 434,700 | — | — |
| 2007-08-15 | $30.15 | $31.38 | 415,100 | — | — |
| 2007-08-14 | $30.60 | $31.84 | 302,700 | — | — |
| 2007-08-13 | $31.67 | $32.96 | 304,000 | — | — |
| 2007-08-10 | $32.31 | $33.62 | 877,900 | — | — |
| 2007-08-09 | $31.59 | $32.87 | 682,500 | — | — |
| 2007-08-08 | $33.00 | $34.34 | 668,300 | — | — |
| 2007-08-07 | $32.73 | $34.06 | 551,500 | — | — |
| 2007-08-06 | $32.37 | $33.69 | 836,300 | — | — |
| 2007-08-03 | $31.98 | $31.98 | 587,000 | — | — |
| 2007-08-02 | $33.59 | $33.59 | 475,900 | — | — |
| 2007-08-01 | $32.92 | $32.92 | 642,000 | — | — |
| 2007-07-31 | $32.47 | $32.47 | 647,500 | — | — |
| 2007-07-30 | $32.07 | $32.07 | 1,380,500 | — | — |
| 2007-07-27 | $30.24 | $30.24 | 727,000 | — | — |
| 2007-07-26 | $31.21 | $31.21 | 1,007,800 | — | — |
| 2007-07-25 | $32.13 | $32.13 | 473,100 | — | — |
| 2007-07-24 | $32.32 | $32.32 | 474,800 | — | — |
| 2007-07-23 | $33.56 | $33.56 | 598,700 | — | — |
| 2007-07-20 | $33.19 | $33.19 | 362,300 | — | — |
| 2007-07-19 | $33.92 | $33.92 | 639,600 | — | — |
| 2007-07-18 | $34.06 | $34.06 | 757,800 | — | — |
| 2007-07-17 | $34.57 | $34.57 | 833,100 | — | — |
| 2007-07-16 | $34.53 | $34.53 | 795,300 | — | — |
| 2007-07-13 | $34.67 | $34.67 | 740,800 | — | — |
| 2007-07-12 | $35.42 | $35.42 | 2,473,600 | — | — |
| 2007-07-11 | $32.79 | $32.79 | 814,900 | — | — |
| 2007-07-10 | $33.11 | $33.11 | 532,100 | — | — |
| 2007-07-09 | $33.77 | $33.77 | 307,800 | — | — |
| 2007-07-06 | $33.65 | $33.65 | 301,900 | — | — |
| 2007-07-05 | $34.06 | $34.06 | 397,700 | — | — |
| 2007-07-03 | $33.21 | $33.21 | 127,300 | — | — |
| 2007-07-02 | $33.59 | $33.59 | 433,600 | — | — |
| 2007-06-29 | $33.18 | $33.18 | 562,200 | — | — |
| 2007-06-28 | $32.85 | $32.85 | 257,300 | — | — |
| 2007-06-27 | $32.42 | $32.42 | 353,700 | — | — |
| 2007-06-26 | $32.48 | $32.48 | 576,600 | — | — |
| 2007-06-25 | $32.73 | $32.73 | 446,200 | — | — |
| 2007-06-22 | $32.47 | $32.47 | 532,800 | — | — |
| 2007-06-21 | $32.76 | $32.76 | 336,400 | — | — |
| 2007-06-20 | $32.58 | $32.58 | 594,500 | — | — |
| 2007-06-19 | $32.30 | $32.30 | 205,100 | — | — |
| 2007-06-18 | $32.01 | $32.01 | 233,900 | — | — |
| 2007-06-15 | $32.35 | $32.35 | 458,000 | — | — |
| 2007-06-14 | $31.98 | $31.98 | 262,600 | — | — |
| 2007-06-13 | $32.06 | $32.06 | 387,300 | — | — |
| 2007-06-12 | $31.15 | $31.15 | 302,000 | — | — |
| 2007-06-11 | $31.05 | $31.05 | 164,400 | — | — |
| 2007-06-08 | $31.27 | $31.27 | 157,400 | — | — |
| 2007-06-07 | $31.00 | $31.00 | 229,500 | — | — |
| 2007-06-06 | $31.65 | $31.65 | 106,300 | — | — |
| 2007-06-05 | $32.01 | $32.01 | 185,600 | — | — |
| 2007-06-04 | $32.22 | $32.22 | 149,600 | — | — |
| 2007-06-01 | $32.22 | $32.22 | 551,100 | — | — |
| 2007-05-31 | $32.26 | $32.26 | 297,100 | — | — |
| 2007-05-30 | $31.89 | $31.89 | 162,000 | — | — |
| 2007-05-29 | $31.57 | $31.57 | 289,000 | — | — |
| 2007-05-25 | $31.84 | $31.84 | 231,600 | — | — |
| 2007-05-24 | $31.19 | $31.19 | 398,000 | — | — |
| 2007-05-23 | $31.64 | $31.64 | 348,800 | — | — |
| 2007-05-22 | $31.60 | $31.60 | 382,800 | — | — |
| 2007-05-21 | $31.46 | $31.46 | 385,200 | — | — |
| 2007-05-18 | $30.65 | $30.65 | 561,600 | — | — |
| 2007-05-17 | $29.88 | $29.88 | 317,400 | — | — |
| 2007-05-16 | $30.08 | $30.08 | 350,000 | — | — |
| 2007-05-15 | $29.85 | $29.85 | 593,600 | — | — |
| 2007-05-14 | $30.15 | $30.15 | 686,300 | — | — |
| 2007-05-11 | $30.82 | $30.82 | 254,700 | — | — |
| 2007-05-10 | $30.90 | $30.90 | 323,500 | — | — |
| 2007-05-09 | $31.68 | $31.68 | 294,200 | — | — |
| 2007-05-08 | $31.20 | $31.20 | 360,200 | — | — |
| 2007-05-07 | $31.47 | $31.47 | 459,400 | — | — |
| 2007-05-04 | $31.60 | $31.60 | 498,300 | — | — |
| 2007-05-03 | $31.27 | $31.27 | 784,100 | — | — |
| 2007-05-02 | $31.13 | $31.13 | 637,500 | — | — |
| 2007-05-01 | $30.68 | $30.68 | 696,300 | — | — |
| 2007-04-30 | $30.17 | $30.17 | 684,400 | — | — |
| 2007-04-27 | $30.29 | $30.29 | 313,800 | — | — |
| 2007-04-26 | $30.51 | $30.51 | 432,700 | — | — |
| 2007-04-25 | $30.34 | $30.34 | 366,100 | — | — |
| 2007-04-24 | $30.24 | $30.24 | 611,400 | — | — |
| 2007-04-23 | $30.57 | $30.57 | 578,400 | — | — |
| 2007-04-20 | $30.62 | $30.62 | 1,629,900 | — | — |
| 2007-04-19 | $31.76 | $31.76 | 631,500 | — | — |
| 2007-04-18 | $31.76 | $31.76 | 266,400 | — | — |
| 2007-04-17 | $32.01 | $32.01 | 621,100 | — | — |
| 2007-04-16 | $32.05 | $32.05 | 379,500 | — | — |
| 2007-04-13 | $31.17 | $31.17 | 593,300 | — | — |
| 2007-04-12 | $31.33 | $31.33 | 423,700 | — | — |
| 2007-04-11 | $30.96 | $30.96 | 669,800 | — | — |
| 2007-04-10 | $31.33 | $31.33 | 311,600 | — | — |
| 2007-04-09 | $31.25 | $31.25 | 463,300 | — | — |
| 2007-04-05 | $32.10 | $32.10 | 309,600 | — | — |
| 2007-04-04 | $31.72 | $31.72 | 860,500 | — | — |
| 2007-04-03 | $32.77 | $32.77 | 787,300 | — | — |
| 2007-04-02 | $31.85 | $31.85 | 505,700 | — | — |
| 2007-03-30 | $31.99 | $31.99 | 1,172,500 | — | — |
| 2007-03-29 | $32.30 | $32.30 | 3,963,500 | — | — |
| 2007-03-28 | $34.27 | $34.27 | 953,700 | — | — |
| 2007-03-27 | $34.24 | $34.24 | 600,300 | — | — |
| 2007-03-26 | $34.09 | $34.09 | 388,600 | — | — |
| 2007-03-23 | $33.87 | $33.87 | 148,800 | — | — |
| 2007-03-22 | $33.75 | $33.75 | 441,300 | — | — |
| 2007-03-21 | $33.44 | $33.44 | 496,900 | — | — |
| 2007-03-20 | $33.00 | $33.00 | 219,800 | — | — |
| 2007-03-19 | $33.00 | $33.00 | 188,700 | — | — |
| 2007-03-16 | $32.79 | $32.79 | 383,200 | — | — |
| 2007-03-15 | $32.85 | $32.85 | 255,700 | — | — |
| 2007-03-14 | $32.99 | $32.99 | 188,600 | — | — |
| 2007-03-13 | $32.54 | $32.54 | 499,000 | — | — |
| 2007-03-12 | $33.20 | $33.20 | 100,700 | — | — |
| 2007-03-09 | $33.11 | $33.11 | 184,200 | — | — |
| 2007-03-08 | $32.67 | $32.67 | 219,200 | — | — |
| 2007-03-07 | $32.11 | $32.11 | 224,100 | — | — |
| 2007-03-06 | $32.14 | $32.14 | 190,600 | — | — |
| 2007-03-05 | $31.46 | $31.46 | 393,700 | — | — |
| 2007-03-02 | $32.03 | $32.03 | 218,600 | — | — |
| 2007-03-01 | $32.57 | $32.57 | 306,100 | — | — |
| 2007-02-28 | $32.36 | $32.36 | 258,600 | — | — |
| 2007-02-27 | $33.10 | $33.10 | 407,900 | — | — |
| 2007-02-26 | $34.36 | $34.36 | 475,200 | — | — |
| 2007-02-23 | $34.16 | $34.16 | 342,500 | — | — |
| 2007-02-22 | $33.72 | $33.72 | 364,400 | — | — |
| 2007-02-21 | $33.48 | $33.48 | 116,000 | — | — |
| 2007-02-20 | $33.76 | $33.76 | 242,900 | — | — |
| 2007-02-16 | $32.95 | $32.95 | 162,100 | — | — |
| 2007-02-15 | $32.75 | $32.75 | 149,900 | — | — |
| 2007-02-14 | $32.71 | $32.71 | 267,000 | — | — |
| 2007-02-13 | $32.07 | $32.07 | 283,800 | — | — |
| 2007-02-12 | $31.48 | $31.48 | 182,800 | — | — |
| 2007-02-09 | $31.23 | $31.23 | 200,800 | — | — |
| 2007-02-08 | $32.00 | $32.00 | 160,000 | — | — |
| 2007-02-07 | $31.75 | $31.75 | 100,200 | — | — |
| 2007-02-06 | $31.69 | $31.69 | 96,400 | — | — |
| 2007-02-05 | $31.59 | $31.59 | 266,300 | — | — |
| 2007-02-02 | $31.83 | $31.83 | 107,800 | — | — |
| 2007-02-01 | $31.80 | $31.80 | 323,600 | — | — |
| 2007-01-31 | $31.40 | $31.40 | 181,900 | — | — |
| 2007-01-30 | $31.18 | $31.18 | 159,600 | — | — |
| 2007-01-29 | $31.40 | $31.40 | 320,500 | — | — |
| 2007-01-26 | $31.36 | $31.36 | 371,200 | — | — |
| 2007-01-25 | $30.67 | $30.67 | 304,000 | — | — |
| 2007-01-24 | $31.26 | $31.26 | 363,200 | — | — |
| 2007-01-23 | $31.10 | $31.10 | 247,600 | — | — |
| 2007-01-22 | $30.42 | $30.42 | 230,000 | — | — |
| 2007-01-19 | $30.93 | $30.93 | 135,400 | — | — |
| 2007-01-18 | $30.72 | $30.72 | 252,900 | — | — |
| 2007-01-17 | $31.43 | $31.43 | 306,400 | — | — |
| 2007-01-16 | $31.70 | $31.70 | 333,700 | — | — |
| 2007-01-12 | $31.99 | $31.99 | 260,200 | — | — |
| 2007-01-11 | $31.90 | $31.90 | 269,700 | — | — |
| 2007-01-10 | $31.76 | $31.76 | 350,400 | — | — |
| 2007-01-09 | $31.80 | $31.80 | 547,900 | — | — |
| 2007-01-08 | $32.09 | $32.09 | 528,000 | — | — |
| 2007-01-05 | $31.97 | $31.97 | 410,500 | — | — |
| 2007-01-04 | $32.38 | $32.38 | 335,400 | — | — |
| 2007-01-03 | $32.35 | $32.35 | 501,900 | — | — |