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
- 2004-04-20 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 | $29.44 | $29.44 | 1,761,900 | — | — |
| 2007-12-28 | $30.24 | $30.24 | 204,800 | — | — |
| 2007-12-27 | $30.21 | $30.21 | 166,800 | — | — |
| 2007-12-26 | $30.09 | $30.09 | 195,400 | — | — |
| 2007-12-24 | $29.37 | $29.37 | 144,000 | — | — |
| 2007-12-21 | $29.94 | $29.94 | 295,400 | — | — |
| 2007-12-20 | $27.70 | $27.70 | 173,700 | — | — |
| 2007-12-19 | $27.14 | $27.14 | 179,500 | — | — |
| 2007-12-18 | $26.73 | $26.73 | 268,300 | — | — |
| 2007-12-17 | $26.20 | $26.20 | 270,500 | — | — |
| 2007-12-14 | $27.50 | $27.50 | 108,800 | — | — |
| 2007-12-13 | $27.90 | $27.90 | 253,000 | — | — |
| 2007-12-12 | $28.25 | $28.25 | 209,400 | — | — |
| 2007-12-11 | $28.50 | $28.50 | 294,600 | — | — |
| 2007-12-10 | $29.44 | $29.44 | 446,800 | — | — |
| 2007-12-07 | $27.08 | $27.08 | 241,800 | — | — |
| 2007-12-06 | $26.65 | $26.65 | 365,500 | — | — |
| 2007-12-05 | $26.06 | $26.06 | 193,400 | — | — |
| 2007-12-04 | $26.09 | $26.09 | 481,000 | — | — |
| 2007-12-03 | $26.31 | $26.31 | 292,100 | — | — |
| 2007-11-30 | $25.33 | $25.33 | 370,900 | — | — |
| 2007-11-29 | $26.40 | $26.40 | 399,300 | — | — |
| 2007-11-28 | $25.79 | $25.79 | 465,300 | — | — |
| 2007-11-27 | $24.85 | $24.85 | 961,500 | — | — |
| 2007-11-26 | $27.17 | $27.17 | 935,900 | — | — |
| 2007-11-23 | $31.13 | $31.13 | 173,800 | — | — |
| 2007-11-21 | $28.91 | $28.91 | 167,000 | — | — |
| 2007-11-20 | $29.48 | $29.48 | 269,300 | — | — |
| 2007-11-19 | $29.03 | $29.03 | 395,200 | — | — |
| 2007-11-16 | $29.96 | $29.96 | 255,500 | — | — |
| 2007-11-15 | $30.11 | $30.11 | 278,900 | — | — |
| 2007-11-14 | $31.00 | $31.00 | 275,800 | — | — |
| 2007-11-13 | $29.87 | $29.87 | 390,500 | — | — |
| 2007-11-12 | $29.72 | $29.72 | 760,300 | — | — |
| 2007-11-09 | $33.24 | $33.24 | 299,700 | — | — |
| 2007-11-08 | $34.35 | $34.35 | 499,100 | — | — |
| 2007-11-07 | $35.70 | $35.70 | 451,400 | — | — |
| 2007-11-06 | $36.84 | $36.84 | 312,500 | — | — |
| 2007-11-05 | $36.53 | $36.53 | 318,300 | — | — |
| 2007-11-02 | $36.31 | $36.31 | 458,100 | — | — |
| 2007-11-01 | $34.28 | $34.28 | 264,400 | — | — |
| 2007-10-31 | $36.10 | $36.10 | 426,500 | — | — |
| 2007-10-30 | $35.00 | $35.00 | 408,000 | — | — |
| 2007-10-29 | $36.78 | $36.78 | 361,400 | — | — |
| 2007-10-26 | $36.88 | $36.88 | 415,900 | — | — |
| 2007-10-25 | $36.81 | $36.81 | 206,200 | — | — |
| 2007-10-24 | $36.20 | $36.20 | 299,900 | — | — |
| 2007-10-23 | $36.20 | $36.20 | 278,800 | — | — |
| 2007-10-22 | $35.50 | $35.50 | 774,800 | — | — |
| 2007-10-19 | $37.18 | $37.18 | 346,300 | — | — |
| 2007-10-18 | $38.10 | $38.10 | 381,600 | — | — |
| 2007-10-17 | $37.31 | $37.31 | 528,600 | — | — |
| 2007-10-16 | $37.63 | $37.63 | 862,000 | — | — |
| 2007-10-15 | $38.72 | $38.72 | 658,000 | — | — |
| 2007-10-12 | $35.09 | $35.09 | 547,600 | — | — |
| 2007-10-11 | $32.64 | $32.64 | 876,600 | — | — |
| 2007-10-10 | $31.10 | $31.10 | 379,100 | — | — |
| 2007-10-09 | $30.15 | $30.15 | 280,500 | — | — |
| 2007-10-08 | $30.10 | $30.10 | 174,300 | — | — |
| 2007-10-05 | $30.05 | $30.05 | 315,600 | — | — |
| 2007-10-04 | $29.81 | $29.81 | 211,800 | — | — |
| 2007-10-03 | $29.14 | $29.14 | 182,200 | — | — |
| 2007-10-02 | $29.35 | $29.35 | 407,300 | — | — |
| 2007-10-01 | $30.00 | $30.00 | 315,600 | — | — |
| 2007-09-28 | $30.18 | $30.18 | 387,000 | — | — |
| 2007-09-27 | $29.75 | $29.75 | 234,800 | — | — |
| 2007-09-26 | $28.90 | $28.90 | 462,200 | — | — |
| 2007-09-25 | $29.97 | $29.97 | 218,000 | — | — |
| 2007-09-24 | $30.36 | $30.36 | 337,000 | — | — |
| 2007-09-21 | $30.60 | $30.60 | 384,000 | — | — |
| 2007-09-20 | $31.19 | $31.19 | 641,900 | — | — |
| 2007-09-19 | $28.93 | $28.93 | 566,300 | — | — |
| 2007-09-18 | $29.61 | $29.61 | 841,300 | — | — |
| 2007-09-17 | $29.83 | $29.83 | 372,000 | — | — |
| 2007-09-14 | $29.35 | $29.35 | 579,300 | — | — |
| 2007-09-13 | $30.25 | $30.25 | 380,200 | — | — |
| 2007-09-12 | $31.28 | $31.28 | 536,700 | — | — |
| 2007-09-11 | $30.78 | $30.78 | 664,300 | — | — |
| 2007-09-10 | $30.69 | $30.69 | 897,600 | — | — |
| 2007-09-07 | $29.37 | $29.37 | 1,315,900 | — | — |
| 2007-09-06 | $28.29 | $28.29 | 925,500 | — | — |
| 2007-09-05 | $25.11 | $25.11 | 511,400 | — | — |
| 2007-09-04 | $25.85 | $25.85 | 796,600 | — | — |
| 2007-08-31 | $23.42 | $23.42 | 360,700 | — | — |
| 2007-08-30 | $22.39 | $22.39 | 318,500 | — | — |
| 2007-08-29 | $22.04 | $22.04 | 474,700 | — | — |
| 2007-08-28 | $21.60 | $21.60 | 442,600 | — | — |
| 2007-08-27 | $22.43 | $22.43 | 418,500 | — | — |
| 2007-08-24 | $23.55 | $23.55 | 684,000 | — | — |
| 2007-08-23 | $21.75 | $21.75 | 1,811,100 | — | — |
| 2007-08-22 | $23.73 | $23.73 | 710,300 | — | — |
| 2007-08-21 | $25.18 | $25.18 | 288,000 | — | — |
| 2007-08-20 | $24.73 | $24.73 | 662,100 | — | — |
| 2007-08-17 | $25.22 | $25.22 | 672,400 | — | — |
| 2007-08-16 | $25.35 | $25.35 | 2,465,800 | — | — |
| 2007-08-15 | $28.80 | $28.80 | 531,400 | — | — |
| 2007-08-14 | $31.69 | $31.69 | 451,300 | — | — |
| 2007-08-13 | $32.80 | $32.80 | 605,900 | — | — |
| 2007-08-10 | $30.87 | $30.87 | 501,400 | — | — |
| 2007-08-09 | $29.09 | $29.09 | 444,900 | — | — |
| 2007-08-08 | $29.45 | $29.45 | 585,300 | — | — |
| 2007-08-07 | $28.04 | $28.04 | 315,700 | — | — |
| 2007-08-06 | $28.10 | $28.10 | 582,600 | — | — |
| 2007-08-03 | $29.03 | $29.03 | 362,700 | — | — |
| 2007-08-02 | $29.20 | $29.20 | 383,400 | — | — |
| 2007-08-01 | $28.62 | $28.62 | 397,700 | — | — |
| 2007-07-31 | $29.21 | $29.21 | 604,800 | — | — |
| 2007-07-30 | $28.81 | $28.81 | 606,700 | — | — |
| 2007-07-27 | $26.90 | $26.90 | 433,200 | — | — |
| 2007-07-26 | $27.25 | $27.25 | 563,600 | — | — |
| 2007-07-25 | $27.95 | $27.95 | 697,600 | — | — |
| 2007-07-24 | $27.21 | $27.21 | 938,300 | — | — |
| 2007-07-23 | $28.24 | $28.24 | 729,800 | — | — |
| 2007-07-20 | $25.80 | $25.80 | 387,300 | — | — |
| 2007-07-19 | $26.34 | $26.34 | 490,100 | — | — |
| 2007-07-18 | $25.92 | $25.92 | 1,072,200 | — | — |
| 2007-07-17 | $23.75 | $23.75 | 593,200 | — | — |
| 2007-07-16 | $25.34 | $25.34 | 332,400 | — | — |
| 2007-07-13 | $25.34 | $25.34 | 325,600 | — | — |
| 2007-07-12 | $25.90 | $25.90 | 538,300 | — | — |
| 2007-07-11 | $24.75 | $24.75 | 589,100 | — | — |
| 2007-07-10 | $23.70 | $23.70 | 1,583,600 | — | — |
| 2007-07-09 | $26.42 | $26.42 | 1,120,500 | — | — |
| 2007-07-06 | $25.19 | $25.19 | 1,043,600 | — | — |
| 2007-07-05 | $23.10 | $23.10 | 704,700 | — | — |
| 2007-07-03 | $21.77 | $21.77 | 323,500 | — | — |
| 2007-07-02 | $21.71 | $21.71 | 561,900 | — | — |
| 2007-06-29 | $20.51 | $20.51 | 528,700 | — | — |
| 2007-06-28 | $19.75 | $19.75 | 288,700 | — | — |
| 2007-06-27 | $18.83 | $18.83 | 294,200 | — | — |
| 2007-06-26 | $18.30 | $18.30 | 394,600 | — | — |
| 2007-06-25 | $18.23 | $18.23 | 688,600 | — | — |
| 2007-06-22 | $18.47 | $18.47 | 353,900 | — | — |
| 2007-06-21 | $18.70 | $18.70 | 413,800 | — | — |
| 2007-06-20 | $18.90 | $18.90 | 482,200 | — | — |
| 2007-06-19 | $19.45 | $19.45 | 642,700 | — | — |
| 2007-06-18 | $19.49 | $19.49 | 918,500 | — | — |
| 2007-06-15 | $17.85 | $17.85 | 260,400 | — | — |
| 2007-06-14 | $17.48 | $17.48 | 345,100 | — | — |
| 2007-06-13 | $16.74 | $16.74 | 250,600 | — | — |
| 2007-06-12 | $16.05 | $16.05 | 280,400 | — | — |
| 2007-06-11 | $16.45 | $16.45 | 488,900 | — | — |
| 2007-06-08 | $16.32 | $16.32 | 665,700 | — | — |
| 2007-06-07 | $16.53 | $16.53 | 1,284,900 | — | — |
| 2007-06-06 | $16.10 | $16.10 | 128,700 | — | — |
| 2007-06-05 | $15.99 | $15.99 | 101,800 | — | — |
| 2007-06-04 | $16.18 | $16.18 | 247,700 | — | — |
| 2007-06-01 | $16.10 | $16.10 | 253,100 | — | — |
| 2007-05-31 | $15.54 | $15.54 | 182,900 | — | — |
| 2007-05-30 | $14.66 | $14.66 | 141,500 | — | — |
| 2007-05-29 | $14.80 | $14.80 | 182,600 | — | — |
| 2007-05-25 | $15.09 | $15.09 | 162,800 | — | — |
| 2007-05-24 | $14.79 | $14.79 | 206,700 | — | — |
| 2007-05-23 | $15.47 | $15.47 | 165,000 | — | — |
| 2007-05-22 | $15.35 | $15.35 | 175,900 | — | — |
| 2007-05-21 | $15.85 | $15.85 | 230,900 | — | — |
| 2007-05-18 | $15.75 | $15.75 | 268,500 | — | — |
| 2007-05-17 | $14.95 | $14.95 | 121,800 | — | — |
| 2007-05-16 | $14.81 | $14.81 | 353,200 | — | — |
| 2007-05-15 | $15.65 | $15.65 | 109,400 | — | — |
| 2007-05-14 | $15.49 | $15.49 | 119,300 | — | — |
| 2007-05-11 | $15.66 | $15.66 | 295,700 | — | — |
| 2007-05-10 | $14.96 | $14.96 | 271,400 | — | — |
| 2007-05-09 | $15.90 | $15.90 | 145,700 | — | — |
| 2007-05-08 | $16.25 | $16.25 | 131,900 | — | — |
| 2007-05-07 | $16.49 | $16.49 | 268,000 | — | — |
| 2007-05-04 | $16.00 | $16.00 | 447,200 | — | — |
| 2007-05-03 | $16.19 | $16.19 | 526,500 | — | — |
| 2007-05-02 | $16.00 | $16.00 | 225,600 | — | — |
| 2007-05-01 | $15.85 | $15.85 | 207,000 | — | — |
| 2007-04-30 | $16.30 | $16.30 | 92,100 | — | — |
| 2007-04-27 | $16.53 | $16.53 | 130,700 | — | — |
| 2007-04-26 | $16.14 | $16.14 | 223,700 | — | — |
| 2007-04-25 | $16.90 | $16.90 | 103,800 | — | — |
| 2007-04-24 | $16.73 | $16.73 | 248,600 | — | — |
| 2007-04-23 | $17.67 | $17.67 | 114,500 | — | — |
| 2007-04-20 | $17.64 | $17.64 | 172,000 | — | — |
| 2007-04-19 | $17.20 | $17.20 | 227,300 | — | — |
| 2007-04-18 | $17.80 | $17.80 | 111,500 | — | — |
| 2007-04-17 | $17.69 | $17.69 | 259,400 | — | — |
| 2007-04-16 | $18.19 | $18.19 | 441,700 | — | — |
| 2007-04-13 | $17.78 | $17.78 | 552,500 | — | — |
| 2007-04-12 | $16.64 | $16.64 | 365,300 | — | — |
| 2007-04-11 | $15.51 | $15.51 | 177,900 | — | — |
| 2007-04-10 | $15.61 | $15.61 | 159,500 | — | — |
| 2007-04-09 | $15.57 | $15.57 | 359,900 | — | — |
| 2007-04-05 | $15.31 | $15.31 | 152,300 | — | — |
| 2007-04-04 | $15.07 | $15.07 | 197,300 | — | — |
| 2007-04-03 | $14.40 | $14.40 | 156,900 | — | — |
| 2007-04-02 | $14.54 | $14.54 | 97,000 | — | — |
| 2007-03-30 | $14.60 | $14.60 | 52,400 | — | — |
| 2007-03-29 | $14.63 | $14.63 | 77,200 | — | — |
| 2007-03-28 | $14.73 | $14.73 | 158,900 | — | — |
| 2007-03-27 | $14.83 | $14.83 | 79,000 | — | — |
| 2007-03-26 | $14.99 | $14.99 | 57,100 | — | — |
| 2007-03-23 | $14.80 | $14.80 | 64,900 | — | — |
| 2007-03-22 | $14.98 | $14.98 | 79,000 | — | — |
| 2007-03-21 | $14.94 | $14.94 | 131,400 | — | — |
| 2007-03-20 | $14.49 | $14.49 | 125,800 | — | — |
| 2007-03-19 | $14.45 | $14.45 | 105,500 | — | — |
| 2007-03-16 | $14.72 | $14.72 | 167,700 | — | — |
| 2007-03-15 | $14.61 | $14.61 | 171,200 | — | — |
| 2007-03-14 | $14.20 | $14.20 | 225,900 | — | — |
| 2007-03-13 | $13.91 | $13.91 | 137,100 | — | — |
| 2007-03-12 | $14.55 | $14.55 | 261,900 | — | — |
| 2007-03-09 | $14.80 | $14.80 | 81,800 | — | — |
| 2007-03-08 | $14.83 | $14.83 | 161,600 | — | — |
| 2007-03-07 | $14.79 | $14.79 | 167,100 | — | — |
| 2007-03-06 | $14.51 | $14.51 | 219,300 | — | — |
| 2007-03-05 | $13.98 | $13.98 | 373,100 | — | — |
| 2007-03-02 | $14.62 | $14.62 | 249,900 | — | — |
| 2007-03-01 | $15.10 | $15.10 | 502,700 | — | — |
| 2007-02-28 | $16.07 | $16.07 | 354,700 | — | — |
| 2007-02-27 | $16.32 | $16.32 | 451,800 | — | — |
| 2007-02-26 | $16.73 | $16.73 | 446,900 | — | — |
| 2007-02-23 | $16.08 | $16.08 | 301,900 | — | — |
| 2007-02-22 | $16.20 | $16.20 | 336,500 | — | — |
| 2007-02-21 | $15.70 | $15.70 | 486,700 | — | — |
| 2007-02-20 | $15.00 | $15.00 | 426,100 | — | — |
| 2007-02-16 | $13.40 | $13.40 | 96,700 | — | — |
| 2007-02-15 | $13.54 | $13.54 | 165,100 | — | — |
| 2007-02-14 | $13.30 | $13.30 | 105,000 | — | — |
| 2007-02-13 | $13.15 | $13.15 | 53,400 | — | — |
| 2007-02-12 | $13.08 | $13.08 | 113,800 | — | — |
| 2007-02-09 | $13.22 | $13.22 | 122,900 | — | — |
| 2007-02-08 | $13.07 | $13.07 | 147,000 | — | — |
| 2007-02-07 | $13.08 | $13.08 | 189,000 | — | — |
| 2007-02-06 | $13.15 | $13.15 | 107,800 | — | — |
| 2007-02-05 | $13.06 | $13.06 | 207,100 | — | — |
| 2007-02-02 | $12.62 | $12.62 | 127,700 | — | — |
| 2007-02-01 | $12.60 | $12.60 | 176,000 | — | — |
| 2007-01-31 | $12.19 | $12.19 | 140,800 | — | — |
| 2007-01-30 | $11.88 | $11.88 | 271,700 | — | — |
| 2007-01-29 | $11.24 | $11.24 | 224,100 | — | — |
| 2007-01-26 | $11.78 | $11.78 | 85,000 | — | — |
| 2007-01-25 | $12.04 | $12.04 | 138,400 | — | — |
| 2007-01-24 | $12.03 | $12.03 | 120,700 | — | — |
| 2007-01-23 | $12.18 | $12.18 | 112,800 | — | — |
| 2007-01-22 | $11.75 | $11.75 | 91,800 | — | — |
| 2007-01-19 | $11.74 | $11.74 | 105,000 | — | — |
| 2007-01-18 | $11.61 | $11.61 | 116,500 | — | — |
| 2007-01-17 | $12.09 | $12.09 | 140,600 | — | — |
| 2007-01-16 | $11.71 | $11.71 | 441,700 | — | — |
| 2007-01-12 | $12.39 | $12.39 | 174,800 | — | — |
| 2007-01-11 | $11.92 | $11.92 | 129,300 | — | — |
| 2007-01-10 | $11.68 | $11.68 | 154,300 | — | — |
| 2007-01-09 | $11.97 | $11.97 | 171,900 | — | — |
| 2007-01-08 | $12.35 | $12.35 | 133,300 | — | — |
| 2007-01-05 | $12.27 | $12.27 | 293,100 | — | — |
| 2007-01-04 | $12.62 | $12.62 | 264,500 | — | — |
| 2007-01-03 | $12.90 | $12.90 | 454,500 | — | — |