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
- 2006-05-26 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 | $24.47 | $32.68 | 111,034 | — | — |
| 2007-12-28 | $24.59 | $32.83 | 46,686 | — | — |
| 2007-12-27 | $24.82 | $33.14 | 7,412 | — | — |
| 2007-12-26 | $25.39 | $33.91 | 30,339 | — | — |
| 2007-12-24 | $32.11 | $34.30 | 11,360 | — | — |
| 2007-12-21 | $31.33 | $33.47 | 4,572 | — | — |
| 2007-12-20 | $30.88 | $32.99 | 3,533 | — | — |
| 2007-12-19 | $30.91 | $33.02 | 6,165 | — | — |
| 2007-12-18 | $30.91 | $33.02 | 17,940 | — | — |
| 2007-12-17 | $31.59 | $33.74 | 7,827 | — | — |
| 2007-12-14 | $32.30 | $34.50 | 10,529 | — | — |
| 2007-12-13 | $33.19 | $35.45 | 20,295 | — | — |
| 2007-12-12 | $33.72 | $36.03 | 15,308 | — | — |
| 2007-12-11 | $33.10 | $35.36 | 4,364 | — | — |
| 2007-12-10 | $33.84 | $36.15 | 554 | — | — |
| 2007-12-07 | $33.45 | $35.73 | 7,342 | — | — |
| 2007-12-06 | $33.57 | $35.86 | 3,117 | — | — |
| 2007-12-05 | $33.39 | $35.67 | 9,212 | — | — |
| 2007-12-04 | $32.70 | $34.93 | 10,390 | — | — |
| 2007-12-03 | $32.83 | $35.07 | 2,632 | — | — |
| 2007-11-30 | $32.61 | $34.84 | 8,243 | — | — |
| 2007-11-29 | $31.99 | $34.17 | 2,978 | — | — |
| 2007-11-28 | $31.54 | $33.70 | 6,927 | — | — |
| 2007-11-27 | $30.64 | $32.73 | 4,017 | — | — |
| 2007-11-26 | $30.48 | $32.56 | 7,758 | — | — |
| 2007-11-23 | $30.49 | $32.57 | 2,355 | — | — |
| 2007-11-21 | $30.23 | $32.29 | 2,909 | — | — |
| 2007-11-20 | $31.11 | $33.23 | 8,381 | — | — |
| 2007-11-19 | $30.59 | $32.68 | 13,715 | — | — |
| 2007-11-16 | $31.40 | $33.54 | 6,650 | — | — |
| 2007-11-15 | $32.63 | $34.85 | 2,701 | — | — |
| 2007-11-14 | $33.23 | $35.50 | 5,818 | — | — |
| 2007-11-13 | $32.83 | $35.07 | 7,619 | — | — |
| 2007-11-12 | $32.58 | $34.81 | 2,909 | — | — |
| 2007-11-09 | $32.90 | $35.15 | 7,481 | — | — |
| 2007-11-08 | $33.41 | $35.69 | 1,732 | — | — |
| 2007-11-07 | $33.71 | $36.01 | 3,048 | — | — |
| 2007-11-06 | $34.04 | $36.36 | 3,602 | — | — |
| 2007-11-05 | $33.98 | $36.30 | 24,243 | — | — |
| 2007-11-02 | $33.93 | $36.24 | 5,126 | — | — |
| 2007-11-01 | $34.10 | $36.43 | 15,239 | — | — |
| 2007-10-31 | $34.50 | $36.86 | 3,186 | — | — |
| 2007-10-30 | $34.29 | $36.63 | 8,104 | — | — |
| 2007-10-29 | $34.36 | $36.70 | 9,490 | — | — |
| 2007-10-26 | $33.78 | $36.09 | 4,295 | — | — |
| 2007-10-25 | $33.06 | $35.32 | 4,779 | — | — |
| 2007-10-24 | $32.97 | $35.22 | 9,351 | — | — |
| 2007-10-23 | $32.92 | $35.16 | 12,329 | — | — |
| 2007-10-22 | $32.54 | $34.76 | 9,767 | — | — |
| 2007-10-19 | $33.21 | $35.47 | 10,251 | — | — |
| 2007-10-18 | $34.22 | $36.55 | 13,230 | — | — |
| 2007-10-17 | $34.43 | $36.78 | 7,342 | — | — |
| 2007-10-16 | $34.24 | $36.58 | 10,944 | — | — |
| 2007-10-15 | $35.64 | $38.08 | 3,533 | — | — |
| 2007-10-12 | $35.60 | $38.03 | 2,771 | — | — |
| 2007-10-11 | $35.73 | $38.17 | 10,113 | — | — |
| 2007-10-10 | $36.09 | $38.55 | 2,147 | — | — |
| 2007-10-09 | $36.22 | $38.69 | 5,611 | — | — |
| 2007-10-08 | $35.73 | $38.17 | 3,740 | — | — |
| 2007-10-05 | $35.47 | $37.89 | 7,619 | — | — |
| 2007-10-04 | $35.01 | $37.40 | 5,749 | — | — |
| 2007-10-03 | $34.74 | $37.11 | 5,403 | — | — |
| 2007-10-02 | $34.65 | $37.01 | 2,078 | — | — |
| 2007-10-01 | $34.42 | $36.77 | 7,204 | — | — |
| 2007-09-28 | $34.23 | $36.57 | 9,420 | — | — |
| 2007-09-27 | $34.00 | $36.32 | 8,173 | — | — |
| 2007-09-26 | $33.22 | $35.49 | 4,710 | — | — |
| 2007-09-25 | $32.87 | $35.12 | 13,784 | — | — |
| 2007-09-24 | $33.21 | $35.47 | 4,502 | — | — |
| 2007-09-21 | $33.29 | $35.56 | 2,355 | — | — |
| 2007-09-20 | $33.42 | $35.70 | 9,559 | — | — |
| 2007-09-19 | $33.36 | $35.64 | 16,278 | — | — |
| 2007-09-18 | $32.73 | $34.96 | 22,581 | — | — |
| 2007-09-17 | $31.76 | $33.93 | 10,529 | — | — |
| 2007-09-14 | $32.15 | $34.34 | 3,879 | — | — |
| 2007-09-13 | $31.91 | $34.08 | 3,671 | — | — |
| 2007-09-12 | $31.21 | $33.34 | 7,827 | — | — |
| 2007-09-11 | $31.15 | $33.28 | 7,342 | — | — |
| 2007-09-10 | $30.46 | $32.54 | 8,797 | — | — |
| 2007-09-07 | $31.39 | $33.53 | 2,701 | — | — |
| 2007-09-06 | $32.15 | $34.34 | 2,840 | — | — |
| 2007-09-05 | $31.78 | $33.94 | 8,658 | — | — |
| 2007-09-04 | $32.34 | $34.55 | 5,472 | — | — |
| 2007-08-31 | $32.61 | $34.84 | 7,689 | — | — |
| 2007-08-30 | $31.67 | $33.84 | 6,580 | — | — |
| 2007-08-29 | $34.36 | $34.36 | 4,156 | — | — |
| 2007-08-28 | $34.06 | $34.06 | 5,195 | — | — |
| 2007-08-27 | $34.87 | $34.87 | 8,451 | — | — |
| 2007-08-24 | $33.77 | $33.77 | 13,368 | — | — |
| 2007-08-23 | $33.85 | $33.85 | 12,745 | — | — |
| 2007-08-22 | $33.06 | $33.06 | 14,338 | — | — |
| 2007-08-21 | $32.92 | $32.92 | 5,749 | — | — |
| 2007-08-20 | $31.83 | $31.83 | 39,274 | — | — |
| 2007-08-17 | $30.35 | $30.35 | 8,935 | — | — |
| 2007-08-16 | $29.86 | $29.86 | 31,447 | — | — |
| 2007-08-15 | $31.18 | $31.18 | 7,065 | — | — |
| 2007-08-14 | $31.83 | $31.83 | 13,507 | — | — |
| 2007-08-13 | $32.82 | $32.82 | 16,901 | — | — |
| 2007-08-10 | $32.89 | $32.89 | 12,607 | — | — |
| 2007-08-09 | $33.48 | $33.48 | 6,927 | — | — |
| 2007-08-08 | $33.71 | $33.71 | 22,512 | — | — |
| 2007-08-07 | $32.99 | $32.99 | 9,282 | — | — |
| 2007-08-06 | $32.92 | $32.92 | 20,711 | — | — |
| 2007-08-03 | $33.02 | $33.02 | 3,117 | — | — |
| 2007-08-02 | $33.93 | $33.93 | 2,840 | — | — |
| 2007-08-01 | $33.58 | $33.58 | 15,446 | — | — |
| 2007-07-31 | $34.04 | $34.04 | 15,239 | — | — |
| 2007-07-30 | $33.75 | $33.75 | 11,083 | — | — |
| 2007-07-27 | $33.31 | $33.31 | 12,745 | — | — |
| 2007-07-26 | $33.49 | $33.49 | 23,066 | — | — |
| 2007-07-25 | $35.30 | $35.30 | 13,438 | — | — |
| 2007-07-24 | $34.98 | $34.98 | 12,884 | — | — |
| 2007-07-23 | $35.26 | $35.26 | 6,580 | — | — |
| 2007-07-20 | $35.75 | $35.75 | 4,641 | — | — |
| 2007-07-19 | $35.95 | $35.95 | 4,156 | — | — |
| 2007-07-18 | $35.80 | $35.80 | 11,221 | — | — |
| 2007-07-17 | $35.93 | $35.93 | 6,165 | — | — |
| 2007-07-16 | $35.98 | $35.98 | 9,628 | — | — |
| 2007-07-13 | $35.99 | $35.99 | 15,585 | — | — |
| 2007-07-12 | $35.37 | $35.37 | 7,896 | — | — |
| 2007-07-11 | $35.10 | $35.10 | 3,810 | — | — |
| 2007-07-10 | $35.30 | $35.30 | 9,143 | — | — |
| 2007-07-09 | $35.79 | $35.79 | 5,818 | — | — |
| 2007-07-06 | $35.56 | $35.56 | 4,364 | — | — |
| 2007-07-05 | $35.31 | $35.31 | 6,165 | — | — |
| 2007-07-03 | $35.44 | $35.44 | 14,823 | — | — |
| 2007-07-02 | $35.36 | $35.36 | 15,308 | — | — |
| 2007-06-29 | $34.45 | $34.45 | 7,689 | — | — |
| 2007-06-28 | $34.52 | $34.52 | 7,689 | — | — |
| 2007-06-27 | $34.74 | $34.74 | 26,598 | — | — |
| 2007-06-26 | $35.11 | $35.11 | 22,927 | — | — |
| 2007-06-25 | $34.87 | $34.87 | 19,949 | — | — |
| 2007-06-22 | $35.24 | $35.24 | 14,685 | — | — |
| 2007-06-21 | $35.66 | $35.66 | 39,343 | — | — |
| 2007-06-20 | $36.40 | $36.40 | 59,223 | — | — |
| 2007-06-19 | $37.61 | $37.61 | 15,100 | — | — |
| 2007-06-18 | $38.00 | $38.00 | 20,641 | — | — |
| 2007-06-15 | $37.90 | $37.90 | 13,230 | — | — |
| 2007-06-14 | $37.65 | $37.65 | 14,892 | — | — |
| 2007-06-13 | $37.75 | $37.75 | 12,884 | — | — |
| 2007-06-12 | $37.69 | $37.69 | 13,022 | — | — |
| 2007-06-11 | $38.14 | $38.14 | 7,619 | — | — |
| 2007-06-08 | $38.08 | $38.08 | 14,130 | — | — |
| 2007-06-07 | $37.13 | $37.13 | 5,888 | — | — |
| 2007-06-06 | $38.36 | $38.36 | 6,857 | — | — |
| 2007-06-05 | $38.50 | $38.50 | 13,022 | — | — |
| 2007-06-04 | $39.12 | $39.12 | 8,312 | — | — |
| 2007-06-01 | $37.80 | $37.80 | 14,407 | — | — |
| 2007-05-31 | $37.09 | $37.09 | 18,425 | — | — |
| 2007-05-30 | $37.10 | $37.10 | 25,906 | — | — |
| 2007-05-29 | $37.03 | $37.03 | 8,312 | — | — |
| 2007-05-25 | $37.31 | $37.31 | 12,329 | — | — |
| 2007-05-24 | $36.90 | $36.90 | 26,044 | — | — |
| 2007-05-23 | $38.26 | $38.26 | 26,598 | — | — |
| 2007-05-22 | $38.62 | $38.62 | 48,694 | — | — |
| 2007-05-21 | $38.33 | $38.33 | 13,992 | — | — |
| 2007-05-18 | $38.69 | $38.69 | 25,144 | — | — |
| 2007-05-17 | $39.72 | $39.72 | 10,736 | — | — |
| 2007-05-16 | $40.68 | $40.68 | 6,373 | — | — |
| 2007-05-15 | $40.86 | $40.86 | 5,195 | — | — |
| 2007-05-14 | $41.30 | $41.30 | 9,697 | — | — |
| 2007-05-11 | $42.08 | $42.08 | 2,701 | — | — |
| 2007-05-10 | $41.51 | $41.51 | 8,520 | — | — |
| 2007-05-09 | $42.08 | $42.08 | 13,784 | — | — |
| 2007-05-08 | $41.79 | $41.80 | 20,087 | — | — |
| 2007-05-07 | $43.77 | $43.77 | 36,019 | — | — |
| 2007-05-04 | $42.59 | $42.59 | 26,391 | — | — |
| 2007-05-03 | $41.69 | $41.69 | 22,858 | — | — |
| 2007-05-02 | $41.02 | $41.02 | 11,152 | — | — |
| 2007-05-01 | $40.57 | $40.57 | 16,001 | — | — |
| 2007-04-30 | $41.26 | $41.26 | 15,654 | — | — |
| 2007-04-27 | $40.50 | $40.50 | 8,173 | — | — |
| 2007-04-26 | $39.56 | $39.56 | 3,533 | — | — |
| 2007-04-25 | $39.20 | $39.20 | 7,481 | — | — |
| 2007-04-24 | $39.24 | $39.24 | 11,013 | — | — |
| 2007-04-23 | $39.12 | $39.12 | 20,919 | — | — |
| 2007-04-20 | $38.10 | $38.10 | 5,056 | — | — |
| 2007-04-19 | $37.84 | $37.84 | 12,884 | — | — |
| 2007-04-18 | $38.66 | $38.66 | 7,619 | — | — |
| 2007-04-17 | $38.94 | $38.94 | 13,161 | — | — |
| 2007-04-16 | $39.12 | $39.12 | 14,477 | — | — |
| 2007-04-13 | $37.82 | $37.82 | 9,836 | — | — |
| 2007-04-12 | $37.32 | $37.32 | 16,347 | — | — |
| 2007-04-11 | $37.56 | $37.56 | 23,274 | — | — |
| 2007-04-10 | $38.23 | $38.23 | 37,058 | — | — |
| 2007-04-09 | $38.40 | $38.40 | 27,637 | — | — |
| 2007-04-05 | $36.89 | $36.89 | 12,676 | — | — |
| 2007-04-04 | $36.89 | $36.89 | 19,533 | — | — |
| 2007-04-03 | $35.86 | $35.86 | 13,438 | — | — |
| 2007-04-02 | $35.08 | $35.08 | 8,451 | — | — |
| 2007-03-30 | $34.37 | $34.37 | 8,035 | — | — |
| 2007-03-29 | $34.62 | $34.62 | 4,295 | — | — |
| 2007-03-28 | $34.45 | $34.45 | 16,901 | — | — |
| 2007-03-27 | $34.66 | $34.66 | 15,654 | — | — |
| 2007-03-26 | $34.71 | $34.71 | 22,927 | — | — |
| 2007-03-23 | $34.87 | $34.87 | 11,290 | — | — |
| 2007-03-22 | $34.23 | $34.23 | 10,667 | — | — |
| 2007-03-21 | $33.78 | $33.78 | 15,308 | — | — |
| 2007-03-20 | $32.83 | $32.83 | 9,282 | — | — |
| 2007-03-19 | $32.27 | $32.27 | 14,823 | — | — |
| 2007-03-16 | $31.83 | $31.83 | 6,788 | — | — |
| 2007-03-15 | $32.02 | $32.02 | 6,788 | — | — |
| 2007-03-14 | $32.02 | $32.02 | 35,257 | — | — |
| 2007-03-13 | $32.56 | $32.56 | 23,689 | — | — |
| 2007-03-12 | $33.45 | $33.45 | 7,065 | — | — |
| 2007-03-09 | $32.99 | $32.99 | 7,481 | — | — |
| 2007-03-08 | $32.80 | $32.80 | 13,784 | — | — |
| 2007-03-07 | $31.82 | $31.82 | 6,442 | — | — |
| 2007-03-06 | $31.79 | $31.79 | 15,585 | — | — |
| 2007-03-05 | $30.49 | $30.49 | 20,434 | — | — |
| 2007-03-02 | $31.92 | $31.92 | 23,412 | — | — |
| 2007-03-01 | $33.08 | $33.08 | 33,594 | — | — |
| 2007-02-28 | $34.24 | $34.24 | 26,806 | — | — |
| 2007-02-27 | $33.78 | $33.78 | 38,097 | — | — |
| 2007-02-26 | $36.90 | $36.90 | 7,273 | — | — |
| 2007-02-23 | $36.58 | $36.58 | 11,637 | — | — |
| 2007-02-22 | $36.70 | $36.70 | 10,113 | — | — |
| 2007-02-21 | $36.21 | $36.21 | 8,243 | — | — |
| 2007-02-20 | $36.67 | $36.67 | 6,927 | — | — |
| 2007-02-16 | $36.83 | $36.83 | 1,662 | — | — |
| 2007-02-15 | $37.10 | $37.10 | 5,749 | — | — |
| 2007-02-14 | $36.73 | $36.73 | 10,113 | — | — |
| 2007-02-13 | $36.47 | $36.47 | 18,148 | — | — |
| 2007-02-12 | $37.10 | $37.10 | 33,871 | — | — |
| 2007-02-09 | $38.49 | $38.49 | 10,044 | — | — |
| 2007-02-08 | $38.17 | $38.17 | 12,052 | — | — |
| 2007-02-07 | $38.39 | $38.39 | 12,607 | — | — |
| 2007-02-06 | $37.75 | $37.75 | 24,243 | — | — |
| 2007-02-05 | $36.09 | $36.09 | 5,541 | — | — |
| 2007-02-02 | $35.36 | $35.36 | 4,710 | — | — |
| 2007-02-01 | $35.59 | $35.59 | 18,009 | — | — |
| 2007-01-31 | $34.36 | $34.36 | 4,225 | — | — |
| 2007-01-30 | $34.39 | $34.39 | 9,212 | — | — |
| 2007-01-29 | $34.07 | $34.07 | 4,572 | — | — |
| 2007-01-26 | $34.40 | $34.40 | 5,264 | — | — |
| 2007-01-25 | $34.78 | $34.78 | 4,987 | — | — |
| 2007-01-24 | $33.87 | $33.87 | 12,191 | — | — |
| 2007-01-23 | $33.48 | $33.48 | 6,580 | — | — |
| 2007-01-22 | $33.18 | $33.18 | 9,697 | — | — |
| 2007-01-19 | $33.21 | $33.21 | 8,520 | — | — |
| 2007-01-18 | $33.35 | $33.35 | 7,758 | — | — |
| 2007-01-17 | $33.10 | $33.10 | 4,987 | — | — |
| 2007-01-16 | $32.89 | $32.89 | 4,225 | — | — |
| 2007-01-12 | $32.58 | $32.58 | 1,732 | — | — |
| 2007-01-11 | $32.70 | $32.70 | 3,325 | — | — |
| 2007-01-10 | $32.44 | $32.44 | 2,978 | — | — |
| 2007-01-09 | $32.45 | $32.45 | 8,381 | — | — |
| 2007-01-08 | $33.28 | $33.28 | 7,619 | — | — |
| 2007-01-05 | $33.12 | $33.12 | 18,633 | — | — |
| 2007-01-04 | $34.42 | $34.42 | 7,619 | — | — |
| 2007-01-03 | $34.50 | $34.50 | 18,009 | — | — |