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
- 2004-06-17 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 | $27.71 | $42.45 | 174,800 | — | — |
| 2007-12-28 | $28.38 | $43.47 | 237,200 | — | — |
| 2007-12-27 | $27.80 | $42.59 | 196,600 | — | — |
| 2007-12-26 | $28.25 | $43.28 | 218,300 | — | — |
| 2007-12-24 | $28.46 | $43.60 | 118,400 | — | — |
| 2007-12-21 | $28.22 | $43.23 | 587,200 | — | — |
| 2007-12-20 | $27.69 | $42.42 | 518,900 | — | — |
| 2007-12-19 | $27.93 | $42.79 | 705,100 | — | — |
| 2007-12-18 | $26.68 | $40.87 | 248,800 | — | — |
| 2007-12-17 | $25.99 | $39.81 | 326,200 | — | — |
| 2007-12-14 | $26.30 | $40.29 | 201,200 | — | — |
| 2007-12-13 | $26.60 | $40.75 | 187,300 | — | — |
| 2007-12-12 | $26.74 | $40.96 | 247,900 | — | — |
| 2007-12-11 | $26.21 | $40.15 | 359,800 | — | — |
| 2007-12-10 | $27.12 | $41.54 | 277,200 | — | — |
| 2007-12-07 | $26.57 | $40.70 | 377,800 | — | — |
| 2007-12-06 | $25.62 | $39.25 | 257,800 | — | — |
| 2007-12-05 | $24.92 | $38.17 | 235,900 | — | — |
| 2007-12-04 | $24.64 | $37.75 | 479,000 | — | — |
| 2007-12-03 | $25.21 | $38.62 | 609,700 | — | — |
| 2007-11-30 | $25.47 | $39.02 | 496,700 | — | — |
| 2007-11-29 | $26.10 | $39.98 | 220,400 | — | — |
| 2007-11-28 | $25.94 | $39.74 | 530,400 | — | — |
| 2007-11-27 | $25.14 | $38.51 | 512,000 | — | — |
| 2007-11-26 | $24.98 | $38.27 | 524,500 | — | — |
| 2007-11-23 | $25.83 | $39.57 | 150,800 | — | — |
| 2007-11-21 | $25.37 | $38.02 | 497,900 | — | — |
| 2007-11-20 | $25.37 | $38.02 | 451,800 | — | — |
| 2007-11-19 | $24.92 | $37.35 | 641,900 | — | — |
| 2007-11-16 | $26.04 | $39.03 | 389,400 | — | — |
| 2007-11-15 | $26.04 | $39.03 | 421,300 | — | — |
| 2007-11-14 | $26.35 | $39.49 | 387,100 | — | — |
| 2007-11-13 | $26.48 | $39.68 | 293,500 | — | — |
| 2007-11-12 | $25.94 | $38.88 | 435,500 | — | — |
| 2007-11-09 | $26.21 | $39.28 | 327,600 | — | — |
| 2007-11-08 | $26.88 | $40.28 | 769,000 | — | — |
| 2007-11-07 | $24.80 | $37.17 | 358,100 | — | — |
| 2007-11-06 | $25.99 | $38.95 | 176,700 | — | — |
| 2007-11-05 | $25.94 | $38.88 | 323,700 | — | — |
| 2007-11-02 | $26.01 | $38.98 | 352,100 | — | — |
| 2007-11-01 | $26.51 | $39.73 | 390,400 | — | — |
| 2007-10-31 | $27.38 | $41.03 | 296,600 | — | — |
| 2007-10-30 | $27.01 | $40.48 | 295,500 | — | — |
| 2007-10-29 | $27.41 | $41.08 | 243,300 | — | — |
| 2007-10-26 | $27.31 | $40.93 | 193,900 | — | — |
| 2007-10-25 | $26.87 | $40.27 | 347,600 | — | — |
| 2007-10-24 | $27.36 | $41.00 | 399,700 | — | — |
| 2007-10-23 | $27.28 | $40.88 | 430,600 | — | — |
| 2007-10-22 | $26.81 | $40.18 | 429,000 | — | — |
| 2007-10-19 | $26.75 | $40.09 | 672,300 | — | — |
| 2007-10-18 | $26.35 | $39.49 | 621,200 | — | — |
| 2007-10-17 | $26.18 | $39.24 | 346,900 | — | — |
| 2007-10-16 | $26.30 | $39.42 | 280,400 | — | — |
| 2007-10-15 | $26.66 | $39.95 | 359,300 | — | — |
| 2007-10-12 | $26.20 | $39.27 | 265,000 | — | — |
| 2007-10-11 | $25.78 | $38.64 | 384,300 | — | — |
| 2007-10-10 | $26.03 | $39.01 | 489,200 | — | — |
| 2007-10-09 | $26.36 | $39.51 | 349,900 | — | — |
| 2007-10-08 | $26.56 | $39.80 | 247,900 | — | — |
| 2007-10-05 | $27.07 | $40.57 | 314,800 | — | — |
| 2007-10-04 | $26.46 | $39.65 | 224,800 | — | — |
| 2007-10-03 | $26.63 | $39.91 | 254,100 | — | — |
| 2007-10-02 | $26.79 | $40.15 | 377,300 | — | — |
| 2007-10-01 | $27.27 | $40.87 | 282,900 | — | — |
| 2007-09-28 | $26.27 | $39.37 | 244,100 | — | — |
| 2007-09-27 | $26.46 | $39.65 | 229,200 | — | — |
| 2007-09-26 | $26.78 | $40.13 | 175,500 | — | — |
| 2007-09-25 | $26.79 | $40.15 | 141,900 | — | — |
| 2007-09-24 | $27.08 | $40.58 | 236,800 | — | — |
| 2007-09-21 | $27.78 | $41.63 | 347,400 | — | — |
| 2007-09-20 | $27.27 | $40.87 | 195,500 | — | — |
| 2007-09-19 | $27.77 | $41.62 | 503,700 | — | — |
| 2007-09-18 | $27.00 | $40.46 | 291,800 | — | — |
| 2007-09-17 | $25.85 | $38.74 | 221,500 | — | — |
| 2007-09-14 | $26.20 | $39.27 | 307,200 | — | — |
| 2007-09-13 | $25.86 | $38.76 | 286,400 | — | — |
| 2007-09-12 | $26.03 | $39.01 | 269,700 | — | — |
| 2007-09-11 | $26.70 | $40.01 | 447,000 | — | — |
| 2007-09-10 | $26.31 | $39.43 | 276,900 | — | — |
| 2007-09-07 | $27.06 | $40.55 | 236,700 | — | — |
| 2007-09-06 | $27.88 | $41.78 | 222,000 | — | — |
| 2007-09-05 | $27.72 | $41.54 | 216,100 | — | — |
| 2007-09-04 | $28.29 | $42.40 | 303,800 | — | — |
| 2007-08-31 | $28.77 | $43.12 | 488,000 | — | — |
| 2007-08-30 | $26.74 | $40.07 | 258,600 | — | — |
| 2007-08-29 | $27.09 | $40.60 | 332,000 | — | — |
| 2007-08-28 | $26.83 | $39.39 | 453,400 | — | — |
| 2007-08-27 | $27.85 | $40.88 | 313,500 | — | — |
| 2007-08-24 | $28.33 | $41.59 | 274,500 | — | — |
| 2007-08-23 | $27.41 | $40.24 | 321,500 | — | — |
| 2007-08-22 | $27.55 | $40.44 | 686,100 | — | — |
| 2007-08-21 | $26.14 | $38.37 | 515,500 | — | — |
| 2007-08-20 | $26.00 | $38.17 | 462,000 | — | — |
| 2007-08-17 | $25.68 | $37.70 | 780,900 | — | — |
| 2007-08-16 | $24.70 | $36.26 | 994,100 | — | — |
| 2007-08-15 | $25.23 | $37.04 | 456,700 | — | — |
| 2007-08-14 | $26.00 | $38.17 | 309,400 | — | — |
| 2007-08-13 | $26.16 | $38.40 | 396,300 | — | — |
| 2007-08-10 | $25.98 | $38.14 | 967,200 | — | — |
| 2007-08-09 | $27.11 | $39.80 | 968,700 | — | — |
| 2007-08-08 | $26.34 | $38.67 | 844,300 | — | — |
| 2007-08-07 | $25.89 | $38.01 | 796,000 | — | — |
| 2007-08-06 | $25.42 | $37.32 | 1,055,300 | — | — |
| 2007-08-03 | $25.63 | $37.62 | 675,200 | — | — |
| 2007-08-02 | $26.96 | $39.58 | 493,100 | — | — |
| 2007-08-01 | $27.05 | $39.71 | 621,800 | — | — |
| 2007-07-31 | $27.95 | $41.03 | 1,022,800 | — | — |
| 2007-07-30 | $26.86 | $39.43 | 1,218,700 | — | — |
| 2007-07-27 | $27.33 | $40.12 | 585,700 | — | — |
| 2007-07-26 | $28.68 | $42.10 | 710,700 | — | — |
| 2007-07-25 | $29.86 | $43.83 | 731,500 | — | — |
| 2007-07-24 | $29.83 | $43.79 | 485,200 | — | — |
| 2007-07-23 | $30.41 | $44.64 | 490,600 | — | — |
| 2007-07-20 | $30.47 | $44.73 | 664,500 | — | — |
| 2007-07-19 | $30.61 | $44.93 | 479,100 | — | — |
| 2007-07-18 | $29.55 | $43.38 | 468,200 | — | — |
| 2007-07-17 | $29.78 | $43.72 | 297,000 | — | — |
| 2007-07-16 | $29.85 | $43.82 | 528,900 | — | — |
| 2007-07-13 | $30.58 | $44.89 | 322,400 | — | — |
| 2007-07-12 | $30.62 | $44.95 | 353,900 | — | — |
| 2007-07-11 | $30.76 | $45.15 | 472,100 | — | — |
| 2007-07-10 | $30.23 | $44.38 | 798,300 | — | — |
| 2007-07-09 | $31.54 | $46.30 | 296,300 | — | — |
| 2007-07-06 | $31.48 | $46.21 | 317,000 | — | — |
| 2007-07-05 | $31.10 | $45.65 | 337,200 | — | — |
| 2007-07-03 | $30.61 | $44.93 | 357,400 | — | — |
| 2007-07-02 | $29.96 | $43.98 | 505,200 | — | — |
| 2007-06-29 | $29.68 | $43.57 | 243,200 | — | — |
| 2007-06-28 | $29.74 | $43.66 | 323,000 | — | — |
| 2007-06-27 | $29.31 | $43.03 | 482,900 | — | — |
| 2007-06-26 | $29.10 | $42.72 | 653,500 | — | — |
| 2007-06-25 | $29.87 | $43.85 | 608,900 | — | — |
| 2007-06-22 | $29.99 | $44.02 | 2,578,300 | — | — |
| 2007-06-21 | $29.69 | $43.58 | 412,500 | — | — |
| 2007-06-20 | $29.52 | $43.33 | 457,200 | — | — |
| 2007-06-19 | $30.11 | $44.20 | 491,600 | — | — |
| 2007-06-18 | $29.76 | $43.69 | 520,200 | — | — |
| 2007-06-15 | $29.15 | $42.79 | 438,600 | — | — |
| 2007-06-14 | $28.70 | $42.13 | 404,600 | — | — |
| 2007-06-13 | $28.46 | $41.78 | 427,500 | — | — |
| 2007-06-12 | $28.19 | $41.38 | 476,600 | — | — |
| 2007-06-11 | $28.45 | $41.76 | 393,100 | — | — |
| 2007-06-08 | $28.09 | $41.23 | 607,900 | — | — |
| 2007-06-07 | $27.80 | $40.81 | 1,869,700 | — | — |
| 2007-06-06 | $30.25 | $44.41 | 382,000 | — | — |
| 2007-06-05 | $31.42 | $45.32 | 552,900 | — | — |
| 2007-06-04 | $31.14 | $44.91 | 226,900 | — | — |
| 2007-06-01 | $31.18 | $44.97 | 389,900 | — | — |
| 2007-05-31 | $31.07 | $44.81 | 530,300 | — | — |
| 2007-05-30 | $30.63 | $44.18 | 589,300 | — | — |
| 2007-05-29 | $30.77 | $44.38 | 255,000 | — | — |
| 2007-05-25 | $30.25 | $43.63 | 224,500 | — | — |
| 2007-05-24 | $29.94 | $43.18 | 322,600 | — | — |
| 2007-05-23 | $30.55 | $44.06 | 181,600 | — | — |
| 2007-05-22 | $30.35 | $43.77 | 197,400 | — | — |
| 2007-05-21 | $30.24 | $43.61 | 462,500 | — | — |
| 2007-05-18 | $29.98 | $43.24 | 479,000 | — | — |
| 2007-05-17 | $30.51 | $44.00 | 978,700 | — | — |
| 2007-05-16 | $30.97 | $44.67 | 203,200 | — | — |
| 2007-05-15 | $30.89 | $44.55 | 301,900 | — | — |
| 2007-05-14 | $30.98 | $44.68 | 364,100 | — | — |
| 2007-05-11 | $30.80 | $44.42 | 159,300 | — | — |
| 2007-05-10 | $30.40 | $43.84 | 191,000 | — | — |
| 2007-05-09 | $30.73 | $44.32 | 244,900 | — | — |
| 2007-05-08 | $30.52 | $44.02 | 352,500 | — | — |
| 2007-05-07 | $30.17 | $43.51 | 603,100 | — | — |
| 2007-05-04 | $29.77 | $42.94 | 258,600 | — | — |
| 2007-05-03 | $29.53 | $42.59 | 345,100 | — | — |
| 2007-05-02 | $29.29 | $42.24 | 482,400 | — | — |
| 2007-05-01 | $29.65 | $42.76 | 296,600 | — | — |
| 2007-04-30 | $29.74 | $42.89 | 348,700 | — | — |
| 2007-04-27 | $29.83 | $43.02 | 335,500 | — | — |
| 2007-04-26 | $29.60 | $42.69 | 394,100 | — | — |
| 2007-04-25 | $29.94 | $43.18 | 386,500 | — | — |
| 2007-04-24 | $29.45 | $42.47 | 212,100 | — | — |
| 2007-04-23 | $29.30 | $42.26 | 338,400 | — | — |
| 2007-04-20 | $28.77 | $41.49 | 222,700 | — | — |
| 2007-04-19 | $28.33 | $40.86 | 335,300 | — | — |
| 2007-04-18 | $28.90 | $41.68 | 470,700 | — | — |
| 2007-04-17 | $28.00 | $40.38 | 218,700 | — | — |
| 2007-04-16 | $28.25 | $40.74 | 262,100 | — | — |
| 2007-04-13 | $27.98 | $40.35 | 930,000 | — | — |
| 2007-04-12 | $28.56 | $41.19 | 428,100 | — | — |
| 2007-04-11 | $28.25 | $40.74 | 338,700 | — | — |
| 2007-04-10 | $28.21 | $40.69 | 236,500 | — | — |
| 2007-04-09 | $28.39 | $40.95 | 320,400 | — | — |
| 2007-04-05 | $27.86 | $40.18 | 189,900 | — | — |
| 2007-04-04 | $27.70 | $39.95 | 226,800 | — | — |
| 2007-04-03 | $27.44 | $39.58 | 362,500 | — | — |
| 2007-04-02 | $27.63 | $39.85 | 177,800 | — | — |
| 2007-03-30 | $27.43 | $39.56 | 285,500 | — | — |
| 2007-03-29 | $27.80 | $40.09 | 320,200 | — | — |
| 2007-03-28 | $27.40 | $39.52 | 230,100 | — | — |
| 2007-03-27 | $27.38 | $39.49 | 329,900 | — | — |
| 2007-03-26 | $27.61 | $39.82 | 411,100 | — | — |
| 2007-03-23 | $27.28 | $39.34 | 413,700 | — | — |
| 2007-03-22 | $27.25 | $39.30 | 444,000 | — | — |
| 2007-03-21 | $27.04 | $39.00 | 258,100 | — | — |
| 2007-03-20 | $26.79 | $38.64 | 264,300 | — | — |
| 2007-03-19 | $26.56 | $38.31 | 506,400 | — | — |
| 2007-03-16 | $26.73 | $38.55 | 393,900 | — | — |
| 2007-03-15 | $26.79 | $38.64 | 363,300 | — | — |
| 2007-03-14 | $26.83 | $38.70 | 870,200 | — | — |
| 2007-03-13 | $27.20 | $39.23 | 483,500 | — | — |
| 2007-03-12 | $27.90 | $40.24 | 594,700 | — | — |
| 2007-03-09 | $27.48 | $39.63 | 451,000 | — | — |
| 2007-03-08 | $26.86 | $38.74 | 390,400 | — | — |
| 2007-03-07 | $26.74 | $38.57 | 638,700 | — | — |
| 2007-03-06 | $26.09 | $37.63 | 935,300 | — | — |
| 2007-03-05 | $25.15 | $35.49 | 725,600 | — | — |
| 2007-03-02 | $25.69 | $36.26 | 558,600 | — | — |
| 2007-03-01 | $25.63 | $36.17 | 781,000 | — | — |
| 2007-02-28 | $26.00 | $36.69 | 1,461,400 | — | — |
| 2007-02-27 | $24.79 | $34.99 | 346,100 | — | — |
| 2007-02-26 | $25.34 | $35.76 | 387,300 | — | — |
| 2007-02-23 | $26.00 | $36.69 | 229,800 | — | — |
| 2007-02-22 | $26.10 | $36.83 | 244,200 | — | — |
| 2007-02-21 | $25.96 | $36.64 | 246,500 | — | — |
| 2007-02-20 | $25.99 | $36.68 | 245,400 | — | — |
| 2007-02-16 | $25.52 | $36.02 | 171,800 | — | — |
| 2007-02-15 | $25.14 | $35.48 | 165,900 | — | — |
| 2007-02-14 | $25.10 | $35.42 | 234,600 | — | — |
| 2007-02-13 | $24.74 | $34.92 | 166,100 | — | — |
| 2007-02-12 | $24.44 | $34.49 | 135,400 | — | — |
| 2007-02-09 | $24.62 | $34.75 | 120,100 | — | — |
| 2007-02-08 | $24.60 | $34.72 | 149,400 | — | — |
| 2007-02-07 | $24.50 | $34.58 | 261,600 | — | — |
| 2007-02-06 | $24.33 | $34.34 | 192,300 | — | — |
| 2007-02-05 | $24.41 | $34.45 | 195,600 | — | — |
| 2007-02-02 | $24.35 | $34.36 | 256,100 | — | — |
| 2007-02-01 | $23.86 | $33.67 | 185,400 | — | — |
| 2007-01-31 | $23.73 | $33.49 | 151,600 | — | — |
| 2007-01-30 | $23.79 | $33.57 | 222,700 | — | — |
| 2007-01-29 | $23.55 | $33.24 | 237,900 | — | — |
| 2007-01-26 | $23.46 | $33.11 | 539,400 | — | — |
| 2007-01-25 | $23.71 | $33.46 | 481,500 | — | — |
| 2007-01-24 | $23.64 | $33.36 | 295,800 | — | — |
| 2007-01-23 | $23.86 | $33.67 | 280,800 | — | — |
| 2007-01-22 | $23.38 | $33.00 | 271,300 | — | — |
| 2007-01-19 | $23.38 | $33.00 | 278,200 | — | — |
| 2007-01-18 | $23.16 | $32.69 | 319,600 | — | — |
| 2007-01-17 | $23.03 | $32.50 | 212,400 | — | — |
| 2007-01-16 | $22.80 | $32.18 | 230,100 | — | — |
| 2007-01-12 | $22.86 | $32.26 | 419,300 | — | — |
| 2007-01-11 | $22.24 | $31.39 | 400,800 | — | — |
| 2007-01-10 | $22.26 | $31.42 | 305,900 | — | — |
| 2007-01-09 | $22.35 | $31.54 | 579,900 | — | — |
| 2007-01-08 | $22.55 | $31.82 | 499,000 | — | — |
| 2007-01-05 | $22.64 | $31.95 | 415,400 | — | — |
| 2007-01-04 | $22.98 | $32.43 | 556,400 | — | — |
| 2007-01-03 | $23.41 | $33.04 | 536,000 | — | — |