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
- 2004-10-21 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 | $18.29 | $21.44 | 1,084,300 | — | — |
| 2007-12-28 | $18.12 | $21.24 | 920,700 | — | — |
| 2007-12-27 | $18.53 | $21.72 | 1,071,800 | — | — |
| 2007-12-26 | $19.52 | $22.47 | 620,100 | — | — |
| 2007-12-24 | $20.00 | $23.03 | 397,100 | — | — |
| 2007-12-21 | $19.36 | $22.29 | 1,358,800 | — | — |
| 2007-12-20 | $19.57 | $22.53 | 765,800 | — | — |
| 2007-12-19 | $19.82 | $22.82 | 982,400 | — | — |
| 2007-12-18 | $19.94 | $22.96 | 1,008,400 | — | — |
| 2007-12-17 | $20.00 | $23.03 | 720,400 | — | — |
| 2007-12-14 | $20.87 | $24.03 | 511,200 | — | — |
| 2007-12-13 | $21.68 | $24.96 | 405,200 | — | — |
| 2007-12-12 | $22.25 | $25.62 | 811,500 | — | — |
| 2007-12-11 | $22.19 | $25.55 | 664,400 | — | — |
| 2007-12-10 | $23.71 | $27.30 | 571,400 | — | — |
| 2007-12-07 | $23.54 | $27.10 | 447,600 | — | — |
| 2007-12-06 | $23.70 | $27.29 | 608,700 | — | — |
| 2007-12-05 | $22.88 | $26.34 | 841,300 | — | — |
| 2007-12-04 | $21.95 | $25.27 | 818,600 | — | — |
| 2007-12-03 | $23.16 | $26.66 | 424,000 | — | — |
| 2007-11-30 | $23.20 | $26.71 | 930,900 | — | — |
| 2007-11-29 | $23.27 | $26.79 | 542,700 | — | — |
| 2007-11-28 | $23.30 | $26.83 | 1,020,000 | — | — |
| 2007-11-27 | $22.53 | $25.94 | 585,500 | — | — |
| 2007-11-26 | $22.29 | $25.66 | 910,600 | — | — |
| 2007-11-23 | $23.55 | $27.11 | 186,500 | — | — |
| 2007-11-21 | $22.97 | $26.45 | 519,600 | — | — |
| 2007-11-20 | $22.84 | $26.30 | 630,300 | — | — |
| 2007-11-19 | $23.21 | $26.72 | 372,000 | — | — |
| 2007-11-16 | $23.71 | $27.30 | 484,200 | — | — |
| 2007-11-15 | $24.35 | $28.03 | 698,200 | — | — |
| 2007-11-14 | $24.43 | $28.13 | 360,100 | — | — |
| 2007-11-13 | $25.15 | $28.96 | 638,200 | — | — |
| 2007-11-12 | $24.00 | $27.63 | 788,100 | — | — |
| 2007-11-09 | $24.28 | $27.95 | 1,139,800 | — | — |
| 2007-11-08 | $24.58 | $28.30 | 552,800 | — | — |
| 2007-11-07 | $24.75 | $28.49 | 825,400 | — | — |
| 2007-11-06 | $25.00 | $28.78 | 440,900 | — | — |
| 2007-11-05 | $24.80 | $28.55 | 640,100 | — | — |
| 2007-11-02 | $25.42 | $29.27 | 756,300 | — | — |
| 2007-11-01 | $26.22 | $30.19 | 612,400 | — | — |
| 2007-10-31 | $27.81 | $32.02 | 342,100 | — | — |
| 2007-10-30 | $27.06 | $31.15 | 375,900 | — | — |
| 2007-10-29 | $26.95 | $31.03 | 412,000 | — | — |
| 2007-10-26 | $27.05 | $31.14 | 341,300 | — | — |
| 2007-10-25 | $26.56 | $30.58 | 693,100 | — | — |
| 2007-10-24 | $26.60 | $30.62 | 724,000 | — | — |
| 2007-10-23 | $26.75 | $30.80 | 466,300 | — | — |
| 2007-10-22 | $26.41 | $30.41 | 481,200 | — | — |
| 2007-10-19 | $26.20 | $30.16 | 439,900 | — | — |
| 2007-10-18 | $27.11 | $31.21 | 294,400 | — | — |
| 2007-10-17 | $26.97 | $31.05 | 458,400 | — | — |
| 2007-10-16 | $27.10 | $31.20 | 725,500 | — | — |
| 2007-10-15 | $27.50 | $31.66 | 474,000 | — | — |
| 2007-10-12 | $28.10 | $32.35 | 406,700 | — | — |
| 2007-10-11 | $27.89 | $32.11 | 467,000 | — | — |
| 2007-10-10 | $28.02 | $32.26 | 1,008,600 | — | — |
| 2007-10-09 | $27.42 | $31.57 | 323,500 | — | — |
| 2007-10-08 | $27.21 | $31.33 | 188,600 | — | — |
| 2007-10-05 | $27.34 | $31.48 | 454,700 | — | — |
| 2007-10-04 | $26.84 | $30.90 | 664,200 | — | — |
| 2007-10-03 | $26.93 | $31.00 | 594,200 | — | — |
| 2007-10-02 | $26.91 | $30.98 | 537,500 | — | — |
| 2007-10-01 | $26.03 | $29.97 | 579,500 | — | — |
| 2007-09-28 | $25.64 | $29.52 | 509,400 | — | — |
| 2007-09-27 | $26.04 | $29.98 | 289,600 | — | — |
| 2007-09-26 | $25.85 | $29.76 | 367,200 | — | — |
| 2007-09-25 | $26.16 | $29.75 | 617,700 | — | — |
| 2007-09-24 | $26.59 | $30.24 | 308,700 | — | — |
| 2007-09-21 | $26.56 | $30.20 | 746,800 | — | — |
| 2007-09-20 | $26.34 | $29.95 | 468,700 | — | — |
| 2007-09-19 | $27.10 | $30.82 | 1,004,000 | — | — |
| 2007-09-18 | $25.99 | $29.56 | 790,600 | — | — |
| 2007-09-17 | $25.67 | $29.19 | 854,700 | — | — |
| 2007-09-14 | $25.83 | $29.37 | 288,900 | — | — |
| 2007-09-13 | $25.68 | $29.20 | 944,000 | — | — |
| 2007-09-12 | $25.45 | $28.94 | 748,200 | — | — |
| 2007-09-11 | $25.90 | $29.45 | 638,500 | — | — |
| 2007-09-10 | $25.65 | $29.17 | 811,700 | — | — |
| 2007-09-07 | $25.91 | $29.47 | 671,500 | — | — |
| 2007-09-06 | $26.65 | $30.31 | 414,500 | — | — |
| 2007-09-05 | $26.52 | $30.16 | 708,100 | — | — |
| 2007-09-04 | $27.17 | $30.90 | 305,200 | — | — |
| 2007-08-31 | $26.96 | $30.66 | 1,166,000 | — | — |
| 2007-08-30 | $25.94 | $29.50 | 733,300 | — | — |
| 2007-08-29 | $25.65 | $29.17 | 549,500 | — | — |
| 2007-08-28 | $25.00 | $28.43 | 518,100 | — | — |
| 2007-08-27 | $25.59 | $29.10 | 444,500 | — | — |
| 2007-08-24 | $26.15 | $29.74 | 490,400 | — | — |
| 2007-08-23 | $25.79 | $29.33 | 845,600 | — | — |
| 2007-08-22 | $26.45 | $30.08 | 1,066,000 | — | — |
| 2007-08-21 | $26.50 | $30.14 | 595,800 | — | — |
| 2007-08-20 | $25.86 | $29.41 | 727,800 | — | — |
| 2007-08-17 | $25.16 | $28.61 | 1,468,000 | — | — |
| 2007-08-16 | $25.11 | $28.56 | 1,699,600 | — | — |
| 2007-08-15 | $25.00 | $28.43 | 716,000 | — | — |
| 2007-08-14 | $25.42 | $28.91 | 669,000 | — | — |
| 2007-08-13 | $26.20 | $29.80 | 391,300 | — | — |
| 2007-08-10 | $26.10 | $29.68 | 827,800 | — | — |
| 2007-08-09 | $27.10 | $30.82 | 991,300 | — | — |
| 2007-08-08 | $26.95 | $30.65 | 871,400 | — | — |
| 2007-08-07 | $26.05 | $29.62 | 732,400 | — | — |
| 2007-08-06 | $25.59 | $29.10 | 912,200 | — | — |
| 2007-08-03 | $25.01 | $28.44 | 1,008,600 | — | — |
| 2007-08-02 | $25.80 | $29.34 | 892,100 | — | — |
| 2007-08-01 | $25.35 | $28.83 | 1,050,900 | — | — |
| 2007-07-31 | $24.82 | $28.23 | 1,546,900 | — | — |
| 2007-07-30 | $24.59 | $27.96 | 1,213,800 | — | — |
| 2007-07-27 | $24.73 | $28.12 | 977,100 | — | — |
| 2007-07-26 | $26.28 | $29.89 | 1,397,500 | — | — |
| 2007-07-25 | $27.33 | $31.08 | 757,400 | — | — |
| 2007-07-24 | $27.50 | $31.27 | 851,100 | — | — |
| 2007-07-23 | $28.09 | $31.94 | 530,400 | — | — |
| 2007-07-20 | $28.53 | $32.44 | 667,200 | — | — |
| 2007-07-19 | $29.18 | $33.18 | 686,700 | — | — |
| 2007-07-18 | $29.18 | $33.18 | 742,900 | — | — |
| 2007-07-17 | $29.23 | $33.24 | 612,100 | — | — |
| 2007-07-16 | $29.20 | $33.21 | 507,300 | — | — |
| 2007-07-13 | $29.45 | $33.49 | 488,800 | — | — |
| 2007-07-12 | $29.14 | $33.14 | 630,100 | — | — |
| 2007-07-11 | $28.81 | $32.76 | 446,900 | — | — |
| 2007-07-10 | $28.73 | $32.67 | 574,300 | — | — |
| 2007-07-09 | $29.50 | $33.55 | 692,900 | — | — |
| 2007-07-06 | $29.62 | $33.68 | 401,900 | — | — |
| 2007-07-05 | $29.83 | $33.92 | 1,349,900 | — | — |
| 2007-07-03 | $29.02 | $33.00 | 357,600 | — | — |
| 2007-07-02 | $28.71 | $32.65 | 583,700 | — | — |
| 2007-06-29 | $28.39 | $32.29 | 987,000 | — | — |
| 2007-06-28 | $28.20 | $32.07 | 643,900 | — | — |
| 2007-06-27 | $28.04 | $31.89 | 1,519,700 | — | — |
| 2007-06-26 | $27.96 | $31.43 | 1,930,100 | — | — |
| 2007-06-25 | $28.50 | $32.04 | 879,500 | — | — |
| 2007-06-22 | $28.70 | $32.26 | 1,846,600 | — | — |
| 2007-06-21 | $28.57 | $32.12 | 2,076,700 | — | — |
| 2007-06-20 | $28.75 | $32.32 | 789,900 | — | — |
| 2007-06-19 | $29.01 | $32.61 | 463,400 | — | — |
| 2007-06-18 | $28.80 | $32.38 | 594,000 | — | — |
| 2007-06-15 | $28.99 | $32.59 | 836,300 | — | — |
| 2007-06-14 | $28.75 | $32.32 | 891,700 | — | — |
| 2007-06-13 | $28.73 | $32.30 | 1,783,100 | — | — |
| 2007-06-12 | $27.93 | $31.40 | 1,199,600 | — | — |
| 2007-06-11 | $28.68 | $32.24 | 531,900 | — | — |
| 2007-06-08 | $28.76 | $32.33 | 764,600 | — | — |
| 2007-06-07 | $28.24 | $31.75 | 753,000 | — | — |
| 2007-06-06 | $28.75 | $32.32 | 467,200 | — | — |
| 2007-06-05 | $28.80 | $32.38 | 596,100 | — | — |
| 2007-06-04 | $29.29 | $32.93 | 459,500 | — | — |
| 2007-06-01 | $29.24 | $32.87 | 1,127,800 | — | — |
| 2007-05-31 | $29.51 | $33.18 | 813,400 | — | — |
| 2007-05-30 | $29.34 | $32.98 | 428,000 | — | — |
| 2007-05-29 | $28.84 | $32.42 | 757,800 | — | — |
| 2007-05-25 | $28.36 | $31.88 | 492,200 | — | — |
| 2007-05-24 | $28.47 | $32.01 | 1,100,000 | — | — |
| 2007-05-23 | $28.49 | $32.03 | 339,300 | — | — |
| 2007-05-22 | $28.47 | $32.01 | 512,800 | — | — |
| 2007-05-21 | $28.06 | $31.55 | 395,600 | — | — |
| 2007-05-18 | $27.71 | $31.15 | 386,900 | — | — |
| 2007-05-17 | $27.98 | $31.46 | 509,100 | — | — |
| 2007-05-16 | $28.44 | $31.97 | 260,700 | — | — |
| 2007-05-15 | $28.60 | $32.15 | 441,800 | — | — |
| 2007-05-14 | $29.10 | $32.71 | 977,000 | — | — |
| 2007-05-11 | $29.95 | $33.67 | 548,400 | — | — |
| 2007-05-10 | $29.58 | $33.25 | 666,200 | — | — |
| 2007-05-09 | $29.74 | $33.43 | 2,214,200 | — | — |
| 2007-05-08 | $29.19 | $32.82 | 398,600 | — | — |
| 2007-05-07 | $29.55 | $33.22 | 614,200 | — | — |
| 2007-05-04 | $29.35 | $33.00 | 805,700 | — | — |
| 2007-05-03 | $29.55 | $33.22 | 1,227,000 | — | — |
| 2007-05-02 | $28.41 | $31.94 | 415,400 | — | — |
| 2007-05-01 | $28.10 | $31.59 | 1,151,600 | — | — |
| 2007-04-30 | $28.52 | $32.06 | 575,400 | — | — |
| 2007-04-27 | $28.88 | $32.47 | 347,000 | — | — |
| 2007-04-26 | $29.02 | $32.62 | 824,700 | — | — |
| 2007-04-25 | $29.06 | $32.67 | 595,100 | — | — |
| 2007-04-24 | $28.75 | $32.32 | 604,100 | — | — |
| 2007-04-23 | $28.72 | $32.29 | 505,400 | — | — |
| 2007-04-20 | $28.43 | $31.96 | 508,500 | — | — |
| 2007-04-19 | $28.05 | $31.53 | 380,200 | — | — |
| 2007-04-18 | $28.64 | $32.20 | 506,700 | — | — |
| 2007-04-17 | $28.91 | $32.50 | 520,000 | — | — |
| 2007-04-16 | $28.29 | $31.80 | 455,100 | — | — |
| 2007-04-13 | $27.59 | $31.02 | 728,300 | — | — |
| 2007-04-12 | $27.33 | $30.72 | 278,200 | — | — |
| 2007-04-11 | $27.39 | $30.79 | 343,200 | — | — |
| 2007-04-10 | $27.45 | $30.86 | 183,600 | — | — |
| 2007-04-09 | $27.37 | $30.77 | 311,200 | — | — |
| 2007-04-05 | $27.55 | $30.97 | 417,100 | — | — |
| 2007-04-04 | $27.58 | $31.01 | 348,000 | — | — |
| 2007-04-03 | $27.58 | $31.01 | 357,300 | — | — |
| 2007-04-02 | $27.39 | $30.79 | 390,700 | — | — |
| 2007-03-30 | $27.26 | $30.65 | 511,700 | — | — |
| 2007-03-29 | $27.13 | $30.50 | 273,600 | — | — |
| 2007-03-28 | $26.98 | $30.33 | 970,200 | — | — |
| 2007-03-27 | $26.87 | $29.85 | 496,300 | — | — |
| 2007-03-26 | $27.24 | $30.26 | 671,000 | — | — |
| 2007-03-23 | $27.98 | $31.08 | 378,100 | — | — |
| 2007-03-22 | $28.07 | $31.18 | 470,500 | — | — |
| 2007-03-21 | $28.35 | $31.49 | 336,300 | — | — |
| 2007-03-20 | $27.91 | $31.00 | 168,000 | — | — |
| 2007-03-19 | $27.78 | $30.86 | 521,900 | — | — |
| 2007-03-16 | $27.40 | $30.44 | 612,800 | — | — |
| 2007-03-15 | $27.57 | $30.63 | 262,700 | — | — |
| 2007-03-14 | $27.38 | $30.41 | 484,500 | — | — |
| 2007-03-13 | $27.24 | $30.26 | 640,300 | — | — |
| 2007-03-12 | $27.84 | $30.93 | 570,500 | — | — |
| 2007-03-09 | $27.25 | $30.27 | 681,700 | — | — |
| 2007-03-08 | $26.59 | $29.54 | 882,000 | — | — |
| 2007-03-07 | $26.40 | $29.33 | 2,375,700 | — | — |
| 2007-03-06 | $26.98 | $29.97 | 880,800 | — | — |
| 2007-03-05 | $26.35 | $29.27 | 626,000 | — | — |
| 2007-03-02 | $27.38 | $30.41 | 689,900 | — | — |
| 2007-03-01 | $28.03 | $31.14 | 735,000 | — | — |
| 2007-02-28 | $28.34 | $31.48 | 781,800 | — | — |
| 2007-02-27 | $28.20 | $31.33 | 717,200 | — | — |
| 2007-02-26 | $29.27 | $32.51 | 596,900 | — | — |
| 2007-02-23 | $29.45 | $32.71 | 658,400 | — | — |
| 2007-02-22 | $29.53 | $32.80 | 420,300 | — | — |
| 2007-02-21 | $29.75 | $33.05 | 440,500 | — | — |
| 2007-02-20 | $29.78 | $33.08 | 627,800 | — | — |
| 2007-02-16 | $29.64 | $32.92 | 473,400 | — | — |
| 2007-02-15 | $29.52 | $32.79 | 512,500 | — | — |
| 2007-02-14 | $29.33 | $32.58 | 532,100 | — | — |
| 2007-02-13 | $29.40 | $32.66 | 728,000 | — | — |
| 2007-02-12 | $29.26 | $32.50 | 591,300 | — | — |
| 2007-02-09 | $29.27 | $32.51 | 667,700 | — | — |
| 2007-02-08 | $29.74 | $33.04 | 718,000 | — | — |
| 2007-02-07 | $29.58 | $32.86 | 774,600 | — | — |
| 2007-02-06 | $29.08 | $32.30 | 918,700 | — | — |
| 2007-02-05 | $28.80 | $31.99 | 639,800 | — | — |
| 2007-02-02 | $28.75 | $31.94 | 431,600 | — | — |
| 2007-02-01 | $28.61 | $31.78 | 370,500 | — | — |
| 2007-01-31 | $28.29 | $31.43 | 523,600 | — | — |
| 2007-01-30 | $27.54 | $30.59 | 401,900 | — | — |
| 2007-01-29 | $27.37 | $30.40 | 480,200 | — | — |
| 2007-01-26 | $27.87 | $30.96 | 538,200 | — | — |
| 2007-01-25 | $28.08 | $31.19 | 427,000 | — | — |
| 2007-01-24 | $27.99 | $31.09 | 419,500 | — | — |
| 2007-01-23 | $27.78 | $30.86 | 219,000 | — | — |
| 2007-01-22 | $27.72 | $30.79 | 363,500 | — | — |
| 2007-01-19 | $27.76 | $30.84 | 399,300 | — | — |
| 2007-01-18 | $27.30 | $30.33 | 384,300 | — | — |
| 2007-01-17 | $27.58 | $30.64 | 398,400 | — | — |
| 2007-01-16 | $27.80 | $30.88 | 627,500 | — | — |
| 2007-01-12 | $27.83 | $30.91 | 296,300 | — | — |
| 2007-01-11 | $28.00 | $31.10 | 585,400 | — | — |
| 2007-01-10 | $27.73 | $30.80 | 1,414,000 | — | — |
| 2007-01-09 | $26.74 | $29.70 | 609,900 | — | — |
| 2007-01-08 | $26.42 | $29.35 | 345,600 | — | — |
| 2007-01-05 | $26.43 | $29.36 | 697,600 | — | — |
| 2007-01-04 | $26.69 | $29.65 | 535,500 | — | — |
| 2007-01-03 | $26.59 | $29.54 | 545,100 | — | — |