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
- 1993-12-09 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 | $21.07 | $52.82 | 169,000 | — | — |
| 2007-12-28 | $20.96 | $52.54 | 120,100 | — | — |
| 2007-12-27 | $21.23 | $53.22 | 136,400 | — | — |
| 2007-12-26 | $21.81 | $54.67 | 162,100 | — | — |
| 2007-12-24 | $22.16 | $55.55 | 65,700 | — | — |
| 2007-12-21 | $21.70 | $54.40 | 185,800 | — | — |
| 2007-12-20 | $21.89 | $54.87 | 153,400 | — | — |
| 2007-12-19 | $22.05 | $55.27 | 308,500 | — | — |
| 2007-12-18 | $21.57 | $54.07 | 286,000 | — | — |
| 2007-12-17 | $21.80 | $54.65 | 132,500 | — | — |
| 2007-12-14 | $22.31 | $55.93 | 278,000 | — | — |
| 2007-12-13 | $22.73 | $56.98 | 116,200 | — | — |
| 2007-12-12 | $22.80 | $57.15 | 265,600 | — | — |
| 2007-12-11 | $22.81 | $57.18 | 236,600 | — | — |
| 2007-12-10 | $24.38 | $61.11 | 65,900 | — | — |
| 2007-12-07 | $24.27 | $60.84 | 92,300 | — | — |
| 2007-12-06 | $24.48 | $61.37 | 111,600 | — | — |
| 2007-12-05 | $23.75 | $59.54 | 85,000 | — | — |
| 2007-12-04 | $23.50 | $58.91 | 102,200 | — | — |
| 2007-12-03 | $24.44 | $61.27 | 93,400 | — | — |
| 2007-11-30 | $24.48 | $61.37 | 140,400 | — | — |
| 2007-11-29 | $24.22 | $60.71 | 140,800 | — | — |
| 2007-11-28 | $24.37 | $61.09 | 96,000 | — | — |
| 2007-11-27 | $23.73 | $59.49 | 205,000 | — | — |
| 2007-11-26 | $23.44 | $58.76 | 232,200 | — | — |
| 2007-11-23 | $24.35 | $61.04 | 46,500 | — | — |
| 2007-11-21 | $23.94 | $60.01 | 143,100 | — | — |
| 2007-11-20 | $23.48 | $58.86 | 260,000 | — | — |
| 2007-11-19 | $24.53 | $61.49 | 154,100 | — | — |
| 2007-11-16 | $25.36 | $63.57 | 238,000 | — | — |
| 2007-11-15 | $26.06 | $65.33 | 206,900 | — | — |
| 2007-11-14 | $26.41 | $66.20 | 217,600 | — | — |
| 2007-11-13 | $26.48 | $66.38 | 236,900 | — | — |
| 2007-11-12 | $25.30 | $63.42 | 244,200 | — | — |
| 2007-11-09 | $25.90 | $64.93 | 197,800 | — | — |
| 2007-11-08 | $27.35 | $68.56 | 282,500 | — | — |
| 2007-11-07 | $28.26 | $70.84 | 149,600 | — | — |
| 2007-11-06 | $28.68 | $71.89 | 137,100 | — | — |
| 2007-11-05 | $28.21 | $70.72 | 148,600 | — | — |
| 2007-11-02 | $29.00 | $72.70 | 156,300 | — | — |
| 2007-11-01 | $30.13 | $75.53 | 285,200 | — | — |
| 2007-10-31 | $30.50 | $76.46 | 139,800 | — | — |
| 2007-10-30 | $30.15 | $75.58 | 104,900 | — | — |
| 2007-10-29 | $30.11 | $75.48 | 72,100 | — | — |
| 2007-10-26 | $30.44 | $76.31 | 200,600 | — | — |
| 2007-10-25 | $30.17 | $75.63 | 148,300 | — | — |
| 2007-10-24 | $29.87 | $74.88 | 136,800 | — | — |
| 2007-10-23 | $29.80 | $74.70 | 135,100 | — | — |
| 2007-10-22 | $29.57 | $74.13 | 162,600 | — | — |
| 2007-10-19 | $29.78 | $74.65 | 210,900 | — | — |
| 2007-10-18 | $30.41 | $76.23 | 124,500 | — | — |
| 2007-10-17 | $30.50 | $76.46 | 199,400 | — | — |
| 2007-10-16 | $30.35 | $76.08 | 142,600 | — | — |
| 2007-10-15 | $30.52 | $76.51 | 156,700 | — | — |
| 2007-10-12 | $31.00 | $77.71 | 735,700 | — | — |
| 2007-10-11 | $31.50 | $78.96 | 351,300 | — | — |
| 2007-10-10 | $31.18 | $78.16 | 141,800 | — | — |
| 2007-10-09 | $31.65 | $77.76 | 180,000 | — | — |
| 2007-10-08 | $31.39 | $77.12 | 98,600 | — | — |
| 2007-10-05 | $31.39 | $77.12 | 142,700 | — | — |
| 2007-10-04 | $30.48 | $74.89 | 98,500 | — | — |
| 2007-10-03 | $30.16 | $74.10 | 107,300 | — | — |
| 2007-10-02 | $30.38 | $74.64 | 131,100 | — | — |
| 2007-10-01 | $30.50 | $74.93 | 158,800 | — | — |
| 2007-09-28 | $30.08 | $73.90 | 104,000 | — | — |
| 2007-09-27 | $30.55 | $75.06 | 79,400 | — | — |
| 2007-09-26 | $29.96 | $73.61 | 80,500 | — | — |
| 2007-09-25 | $29.47 | $72.40 | 92,900 | — | — |
| 2007-09-24 | $29.79 | $73.19 | 86,100 | — | — |
| 2007-09-21 | $29.78 | $73.17 | 116,800 | — | — |
| 2007-09-20 | $29.24 | $71.84 | 182,000 | — | — |
| 2007-09-19 | $29.96 | $73.61 | 165,200 | — | — |
| 2007-09-18 | $29.67 | $72.90 | 215,700 | — | — |
| 2007-09-17 | $28.66 | $70.41 | 88,800 | — | — |
| 2007-09-14 | $28.81 | $70.78 | 118,700 | — | — |
| 2007-09-13 | $28.83 | $70.83 | 114,400 | — | — |
| 2007-09-12 | $27.94 | $68.64 | 74,200 | — | — |
| 2007-09-11 | $28.13 | $69.11 | 74,300 | — | — |
| 2007-09-10 | $27.58 | $67.76 | 302,600 | — | — |
| 2007-09-07 | $27.59 | $67.78 | 135,000 | — | — |
| 2007-09-06 | $27.50 | $67.56 | 413,900 | — | — |
| 2007-09-05 | $27.73 | $68.13 | 159,400 | — | — |
| 2007-09-04 | $28.43 | $69.85 | 141,200 | — | — |
| 2007-08-31 | $28.51 | $70.05 | 125,900 | — | — |
| 2007-08-30 | $28.00 | $68.79 | 51,600 | — | — |
| 2007-08-29 | $28.00 | $68.79 | 80,200 | — | — |
| 2007-08-28 | $27.53 | $67.64 | 114,600 | — | — |
| 2007-08-27 | $28.18 | $69.23 | 71,800 | — | — |
| 2007-08-24 | $28.63 | $70.34 | 127,000 | — | — |
| 2007-08-23 | $28.37 | $69.70 | 209,100 | — | — |
| 2007-08-22 | $27.87 | $68.47 | 166,000 | — | — |
| 2007-08-21 | $27.78 | $68.25 | 178,600 | — | — |
| 2007-08-20 | $27.95 | $68.67 | 158,800 | — | — |
| 2007-08-17 | $27.68 | $68.01 | 207,400 | — | — |
| 2007-08-16 | $26.90 | $66.09 | 346,800 | — | — |
| 2007-08-15 | $26.38 | $64.81 | 119,000 | — | — |
| 2007-08-14 | $26.85 | $65.97 | 159,100 | — | — |
| 2007-08-13 | $27.25 | $66.95 | 238,600 | — | — |
| 2007-08-10 | $27.14 | $66.68 | 321,300 | — | — |
| 2007-08-09 | $27.55 | $67.69 | 295,800 | — | — |
| 2007-08-08 | $28.04 | $68.89 | 211,500 | — | — |
| 2007-08-07 | $26.96 | $66.24 | 243,700 | — | — |
| 2007-08-06 | $26.79 | $65.82 | 326,500 | — | — |
| 2007-08-03 | $26.83 | $65.92 | 213,300 | — | — |
| 2007-08-02 | $27.85 | $68.42 | 188,100 | — | — |
| 2007-08-01 | $27.58 | $67.76 | 274,900 | — | — |
| 2007-07-31 | $27.22 | $66.88 | 106,900 | — | — |
| 2007-07-30 | $27.39 | $67.29 | 183,200 | — | — |
| 2007-07-27 | $27.59 | $67.78 | 258,100 | — | — |
| 2007-07-26 | $28.36 | $69.68 | 315,300 | — | — |
| 2007-07-25 | $28.84 | $70.86 | 153,100 | — | — |
| 2007-07-24 | $28.93 | $71.08 | 210,000 | — | — |
| 2007-07-23 | $29.17 | $71.67 | 134,000 | — | — |
| 2007-07-20 | $29.44 | $72.33 | 196,400 | — | — |
| 2007-07-19 | $29.95 | $73.58 | 121,900 | — | — |
| 2007-07-18 | $29.81 | $73.24 | 120,800 | — | — |
| 2007-07-17 | $29.71 | $72.99 | 234,900 | — | — |
| 2007-07-16 | $29.83 | $73.29 | 120,400 | — | — |
| 2007-07-13 | $30.04 | $73.80 | 65,800 | — | — |
| 2007-07-12 | $29.93 | $73.53 | 271,900 | — | — |
| 2007-07-11 | $29.85 | $73.34 | 337,700 | — | — |
| 2007-07-10 | $30.66 | $73.78 | 179,000 | — | — |
| 2007-07-09 | $30.95 | $74.48 | 285,200 | — | — |
| 2007-07-06 | $31.25 | $75.20 | 281,700 | — | — |
| 2007-07-05 | $30.95 | $74.48 | 189,600 | — | — |
| 2007-07-03 | $30.80 | $74.12 | 93,100 | — | — |
| 2007-07-02 | $30.75 | $74.00 | 275,400 | — | — |
| 2007-06-29 | $29.77 | $71.64 | 150,600 | — | — |
| 2007-06-28 | $29.49 | $70.96 | 154,500 | — | — |
| 2007-06-27 | $29.97 | $72.12 | 143,300 | — | — |
| 2007-06-26 | $29.65 | $71.35 | 172,600 | — | — |
| 2007-06-25 | $29.71 | $71.49 | 207,200 | — | — |
| 2007-06-22 | $29.92 | $72.00 | 549,500 | — | — |
| 2007-06-21 | $29.36 | $70.65 | 181,700 | — | — |
| 2007-06-20 | $29.50 | $70.99 | 120,100 | — | — |
| 2007-06-19 | $29.68 | $71.42 | 103,700 | — | — |
| 2007-06-18 | $29.55 | $71.11 | 98,400 | — | — |
| 2007-06-15 | $29.75 | $71.59 | 280,900 | — | — |
| 2007-06-14 | $29.46 | $70.89 | 83,000 | — | — |
| 2007-06-13 | $29.75 | $71.59 | 164,200 | — | — |
| 2007-06-12 | $29.44 | $70.84 | 168,700 | — | — |
| 2007-06-11 | $29.75 | $71.59 | 151,700 | — | — |
| 2007-06-08 | $30.20 | $72.67 | 122,800 | — | — |
| 2007-06-07 | $29.79 | $71.69 | 120,600 | — | — |
| 2007-06-06 | $30.47 | $73.32 | 138,300 | — | — |
| 2007-06-05 | $30.59 | $73.61 | 128,700 | — | — |
| 2007-06-04 | $31.28 | $75.27 | 145,800 | — | — |
| 2007-06-01 | $31.00 | $74.60 | 105,300 | — | — |
| 2007-05-31 | $30.95 | $74.48 | 179,300 | — | — |
| 2007-05-30 | $30.72 | $73.92 | 205,500 | — | — |
| 2007-05-29 | $30.19 | $72.65 | 149,100 | — | — |
| 2007-05-25 | $29.62 | $71.28 | 204,100 | — | — |
| 2007-05-24 | $29.50 | $70.99 | 292,400 | — | — |
| 2007-05-23 | $29.91 | $71.97 | 104,800 | — | — |
| 2007-05-22 | $29.94 | $72.05 | 189,900 | — | — |
| 2007-05-21 | $30.05 | $72.31 | 213,700 | — | — |
| 2007-05-18 | $30.06 | $72.34 | 180,500 | — | — |
| 2007-05-17 | $30.26 | $72.82 | 147,500 | — | — |
| 2007-05-16 | $30.62 | $73.68 | 137,600 | — | — |
| 2007-05-15 | $30.80 | $74.12 | 521,000 | — | — |
| 2007-05-14 | $30.78 | $74.07 | 110,800 | — | — |
| 2007-05-11 | $30.90 | $74.36 | 180,400 | — | — |
| 2007-05-10 | $30.50 | $73.39 | 289,800 | — | — |
| 2007-05-09 | $30.16 | $72.58 | 164,600 | — | — |
| 2007-05-08 | $29.73 | $71.54 | 119,300 | — | — |
| 2007-05-07 | $30.10 | $72.43 | 157,000 | — | — |
| 2007-05-04 | $30.10 | $72.43 | 292,600 | — | — |
| 2007-05-03 | $30.03 | $72.26 | 199,000 | — | — |
| 2007-05-02 | $29.96 | $72.10 | 114,400 | — | — |
| 2007-05-01 | $29.72 | $71.52 | 108,200 | — | — |
| 2007-04-30 | $29.76 | $71.61 | 137,000 | — | — |
| 2007-04-27 | $30.24 | $72.77 | 120,000 | — | — |
| 2007-04-26 | $30.32 | $72.96 | 92,300 | — | — |
| 2007-04-25 | $30.48 | $73.35 | 58,100 | — | — |
| 2007-04-24 | $30.64 | $73.73 | 83,500 | — | — |
| 2007-04-23 | $30.76 | $74.02 | 105,600 | — | — |
| 2007-04-20 | $30.40 | $73.15 | 152,100 | — | — |
| 2007-04-19 | $30.04 | $72.29 | 172,400 | — | — |
| 2007-04-18 | $30.35 | $73.03 | 154,900 | — | — |
| 2007-04-17 | $30.87 | $74.29 | 66,000 | — | — |
| 2007-04-16 | $30.63 | $73.71 | 89,900 | — | — |
| 2007-04-13 | $30.35 | $73.03 | 143,500 | — | — |
| 2007-04-12 | $30.29 | $72.89 | 152,800 | — | — |
| 2007-04-11 | $30.29 | $72.89 | 273,400 | — | — |
| 2007-04-10 | $31.01 | $73.11 | 226,300 | — | — |
| 2007-04-09 | $30.88 | $72.80 | 185,900 | — | — |
| 2007-04-05 | $30.73 | $72.45 | 101,400 | — | — |
| 2007-04-04 | $30.84 | $72.71 | 100,000 | — | — |
| 2007-04-03 | $30.96 | $72.99 | 245,600 | — | — |
| 2007-04-02 | $31.05 | $73.20 | 106,400 | — | — |
| 2007-03-30 | $31.02 | $73.13 | 214,200 | — | — |
| 2007-03-29 | $30.70 | $72.38 | 88,800 | — | — |
| 2007-03-28 | $30.71 | $72.40 | 208,300 | — | — |
| 2007-03-27 | $31.06 | $73.22 | 138,300 | — | — |
| 2007-03-26 | $31.60 | $74.50 | 160,500 | — | — |
| 2007-03-23 | $31.75 | $74.85 | 175,400 | — | — |
| 2007-03-22 | $32.05 | $75.56 | 199,300 | — | — |
| 2007-03-21 | $32.00 | $75.44 | 179,200 | — | — |
| 2007-03-20 | $31.50 | $74.26 | 91,300 | — | — |
| 2007-03-19 | $30.99 | $73.06 | 99,800 | — | — |
| 2007-03-16 | $30.67 | $72.30 | 211,700 | — | — |
| 2007-03-15 | $31.25 | $73.67 | 220,300 | — | — |
| 2007-03-14 | $30.35 | $71.55 | 78,700 | — | — |
| 2007-03-13 | $30.25 | $71.31 | 184,300 | — | — |
| 2007-03-12 | $31.03 | $73.15 | 74,300 | — | — |
| 2007-03-09 | $30.77 | $72.54 | 92,600 | — | — |
| 2007-03-08 | $30.65 | $72.26 | 122,500 | — | — |
| 2007-03-07 | $30.52 | $71.95 | 136,800 | — | — |
| 2007-03-06 | $30.50 | $71.90 | 106,500 | — | — |
| 2007-03-05 | $29.70 | $70.02 | 182,900 | — | — |
| 2007-03-02 | $29.97 | $70.65 | 133,400 | — | — |
| 2007-03-01 | $30.27 | $71.36 | 127,400 | — | — |
| 2007-02-28 | $30.68 | $72.33 | 119,100 | — | — |
| 2007-02-27 | $30.77 | $72.54 | 144,500 | — | — |
| 2007-02-26 | $31.53 | $74.33 | 338,500 | — | — |
| 2007-02-23 | $31.65 | $74.61 | 229,400 | — | — |
| 2007-02-22 | $32.15 | $75.79 | 73,400 | — | — |
| 2007-02-21 | $32.04 | $75.53 | 69,600 | — | — |
| 2007-02-20 | $32.06 | $75.58 | 110,000 | — | — |
| 2007-02-16 | $32.00 | $75.44 | 118,500 | — | — |
| 2007-02-15 | $31.94 | $75.30 | 72,700 | — | — |
| 2007-02-14 | $31.50 | $74.26 | 97,300 | — | — |
| 2007-02-13 | $31.83 | $75.04 | 87,100 | — | — |
| 2007-02-12 | $31.28 | $73.74 | 112,200 | — | — |
| 2007-02-09 | $31.50 | $74.26 | 197,000 | — | — |
| 2007-02-08 | $32.20 | $75.91 | 148,200 | — | — |
| 2007-02-07 | $32.57 | $76.78 | 49,500 | — | — |
| 2007-02-06 | $31.98 | $75.39 | 68,700 | — | — |
| 2007-02-05 | $31.70 | $74.73 | 59,900 | — | — |
| 2007-02-02 | $32.36 | $76.29 | 80,800 | — | — |
| 2007-02-01 | $31.86 | $75.11 | 102,500 | — | — |
| 2007-01-31 | $31.61 | $74.52 | 69,900 | — | — |
| 2007-01-30 | $31.89 | $75.18 | 71,300 | — | — |
| 2007-01-29 | $31.75 | $74.85 | 52,200 | — | — |
| 2007-01-26 | $31.87 | $75.13 | 114,300 | — | — |
| 2007-01-25 | $31.52 | $74.31 | 56,300 | — | — |
| 2007-01-24 | $31.72 | $74.78 | 82,000 | — | — |
| 2007-01-23 | $31.52 | $74.31 | 106,300 | — | — |
| 2007-01-22 | $31.30 | $73.79 | 66,000 | — | — |
| 2007-01-19 | $31.91 | $75.23 | 56,800 | — | — |
| 2007-01-18 | $31.57 | $74.43 | 117,800 | — | — |
| 2007-01-17 | $31.77 | $74.90 | 119,800 | — | — |
| 2007-01-16 | $31.52 | $74.31 | 57,000 | — | — |
| 2007-01-12 | $31.70 | $74.73 | 72,000 | — | — |
| 2007-01-11 | $31.50 | $74.26 | 83,000 | — | — |
| 2007-01-10 | $31.25 | $73.67 | 134,700 | — | — |
| 2007-01-09 | $32.20 | $74.43 | 82,000 | — | — |
| 2007-01-08 | $31.75 | $73.39 | 90,600 | — | — |
| 2007-01-05 | $31.90 | $73.73 | 341,200 | — | — |
| 2007-01-04 | $32.24 | $74.52 | 110,600 | — | — |
| 2007-01-03 | $32.64 | $75.44 | 121,900 | — | — |