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
- 2002-01-29 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 | $27.44 | $27.44 | 1,812,300 | — | — |
| 2007-12-28 | $27.46 | $27.46 | 1,631,850 | — | — |
| 2007-12-27 | $27.19 | $27.19 | 1,299,300 | — | — |
| 2007-12-26 | $28.41 | $28.41 | 1,523,700 | — | — |
| 2007-12-24 | $28.29 | $28.29 | 580,650 | — | — |
| 2007-12-21 | $28.38 | $28.38 | 3,180,300 | — | — |
| 2007-12-20 | $29.18 | $29.18 | 2,410,950 | — | — |
| 2007-12-19 | $29.93 | $29.93 | 2,343,900 | — | — |
| 2007-12-18 | $28.57 | $28.57 | 5,888,700 | — | — |
| 2007-12-17 | $31.06 | $31.06 | 2,870,250 | — | — |
| 2007-12-14 | $33.88 | $33.88 | 1,878,450 | — | — |
| 2007-12-13 | $36.09 | $36.09 | 2,497,050 | — | — |
| 2007-12-12 | $36.67 | $36.67 | 1,272,600 | — | — |
| 2007-12-11 | $36.55 | $36.55 | 1,396,350 | — | — |
| 2007-12-10 | $37.11 | $37.11 | 2,027,100 | — | — |
| 2007-12-07 | $36.67 | $36.67 | 865,950 | — | — |
| 2007-12-06 | $36.67 | $36.67 | 1,181,550 | — | — |
| 2007-12-05 | $35.61 | $35.61 | 1,921,200 | — | — |
| 2007-12-04 | $36.13 | $36.13 | 1,049,550 | — | — |
| 2007-12-03 | $37.21 | $37.21 | 1,722,450 | — | — |
| 2007-11-30 | $37.03 | $37.03 | 1,997,100 | — | — |
| 2007-11-29 | $39.36 | $39.36 | 1,424,850 | — | — |
| 2007-11-28 | $40.23 | $40.23 | 2,004,750 | — | — |
| 2007-11-27 | $37.72 | $37.72 | 987,300 | — | — |
| 2007-11-26 | $37.41 | $37.41 | 1,705,200 | — | — |
| 2007-11-23 | $36.85 | $36.85 | 766,350 | — | — |
| 2007-11-21 | $35.34 | $35.34 | 941,850 | — | — |
| 2007-11-20 | $35.39 | $35.39 | 1,621,200 | — | — |
| 2007-11-19 | $35.89 | $35.89 | 1,097,850 | — | — |
| 2007-11-16 | $36.21 | $36.21 | 1,113,450 | — | — |
| 2007-11-15 | $35.95 | $35.95 | 1,165,800 | — | — |
| 2007-11-14 | $36.29 | $36.29 | 856,200 | — | — |
| 2007-11-13 | $36.85 | $36.85 | 1,447,950 | — | — |
| 2007-11-12 | $34.50 | $34.50 | 1,776,000 | — | — |
| 2007-11-09 | $36.41 | $36.41 | 2,619,900 | — | — |
| 2007-11-08 | $38.45 | $38.45 | 2,180,400 | — | — |
| 2007-11-07 | $39.91 | $39.91 | 1,416,450 | — | — |
| 2007-11-06 | $40.57 | $40.57 | 1,313,250 | — | — |
| 2007-11-05 | $39.51 | $39.51 | 1,812,600 | — | — |
| 2007-11-02 | $40.05 | $40.05 | 5,757,000 | — | — |
| 2007-11-01 | $33.63 | $33.63 | 3,635,400 | — | — |
| 2007-10-31 | $36.23 | $36.23 | 1,951,650 | — | — |
| 2007-10-30 | $35.25 | $35.25 | 1,175,850 | — | — |
| 2007-10-29 | $35.26 | $35.26 | 1,862,250 | — | — |
| 2007-10-26 | $33.18 | $33.18 | 1,720,950 | — | — |
| 2007-10-25 | $32.03 | $32.03 | 1,695,450 | — | — |
| 2007-10-24 | $33.38 | $33.38 | 2,338,800 | — | — |
| 2007-10-23 | $35.21 | $35.21 | 2,230,050 | — | — |
| 2007-10-22 | $34.91 | $34.91 | 1,600,350 | — | — |
| 2007-10-19 | $33.32 | $33.32 | 1,196,400 | — | — |
| 2007-10-18 | $34.96 | $34.96 | 1,090,650 | — | — |
| 2007-10-17 | $34.32 | $34.32 | 1,155,750 | — | — |
| 2007-10-16 | $34.50 | $34.50 | 744,150 | — | — |
| 2007-10-15 | $34.61 | $34.61 | 1,150,350 | — | — |
| 2007-10-12 | $33.85 | $33.85 | 1,022,850 | — | — |
| 2007-10-11 | $33.27 | $33.27 | 1,498,050 | — | — |
| 2007-10-10 | $34.35 | $34.35 | 1,567,350 | — | — |
| 2007-10-09 | $33.65 | $33.65 | 2,532,150 | — | — |
| 2007-10-08 | $32.21 | $32.21 | 1,486,350 | — | — |
| 2007-10-05 | $30.59 | $30.59 | 1,194,000 | — | — |
| 2007-10-04 | $31.16 | $31.16 | 1,448,100 | — | — |
| 2007-10-03 | $30.10 | $30.10 | 3,297,900 | — | — |
| 2007-10-02 | $31.70 | $31.70 | 1,878,750 | — | — |
| 2007-10-01 | $32.98 | $32.98 | 1,120,350 | — | — |
| 2007-09-28 | $31.84 | $31.84 | 2,687,550 | — | — |
| 2007-09-27 | $33.33 | $33.33 | 891,900 | — | — |
| 2007-09-26 | $32.82 | $32.82 | 1,951,050 | — | — |
| 2007-09-25 | $32.03 | $32.03 | 1,618,800 | — | — |
| 2007-09-24 | $31.24 | $31.24 | 964,500 | — | — |
| 2007-09-21 | $31.21 | $31.21 | 1,023,600 | — | — |
| 2007-09-20 | $31.08 | $31.08 | 1,433,250 | — | — |
| 2007-09-19 | $31.98 | $31.98 | 1,381,350 | — | — |
| 2007-09-18 | $31.99 | $31.99 | 2,079,300 | — | — |
| 2007-09-17 | $30.60 | $30.60 | 2,134,950 | — | — |
| 2007-09-14 | $29.87 | $29.87 | 1,290,900 | — | — |
| 2007-09-13 | $29.27 | $29.27 | 1,848,900 | — | — |
| 2007-09-12 | $28.49 | $28.49 | 3,301,650 | — | — |
| 2007-09-11 | $27.43 | $27.43 | 1,301,400 | — | — |
| 2007-09-10 | $27.90 | $27.90 | 1,345,050 | — | — |
| 2007-09-07 | $28.90 | $28.90 | 897,750 | — | — |
| 2007-09-06 | $29.57 | $29.57 | 1,406,100 | — | — |
| 2007-09-05 | $28.65 | $28.65 | 813,300 | — | — |
| 2007-09-04 | $28.81 | $28.81 | 871,500 | — | — |
| 2007-08-31 | $28.87 | $28.87 | 1,311,750 | — | — |
| 2007-08-30 | $28.23 | $28.23 | 1,024,200 | — | — |
| 2007-08-29 | $28.13 | $28.13 | 472,950 | — | — |
| 2007-08-28 | $27.50 | $27.50 | 1,027,500 | — | — |
| 2007-08-27 | $28.19 | $28.19 | 591,300 | — | — |
| 2007-08-24 | $28.01 | $28.01 | 634,800 | — | — |
| 2007-08-23 | $27.79 | $27.79 | 747,450 | — | — |
| 2007-08-22 | $27.79 | $27.79 | 1,703,400 | — | — |
| 2007-08-21 | $27.15 | $27.15 | 1,122,750 | — | — |
| 2007-08-20 | $26.21 | $26.21 | 656,400 | — | — |
| 2007-08-17 | $25.78 | $25.78 | 1,412,550 | — | — |
| 2007-08-16 | $24.91 | $24.91 | 2,021,100 | — | — |
| 2007-08-15 | $25.17 | $25.17 | 887,400 | — | — |
| 2007-08-14 | $25.83 | $25.83 | 470,700 | — | — |
| 2007-08-13 | $26.47 | $26.47 | 1,062,750 | — | — |
| 2007-08-10 | $25.85 | $25.85 | 3,402,900 | — | — |
| 2007-08-09 | $25.99 | $25.99 | 2,460,750 | — | — |
| 2007-08-08 | $26.96 | $26.96 | 2,160,300 | — | — |
| 2007-08-07 | $25.61 | $25.61 | 1,380,000 | — | — |
| 2007-08-06 | $24.91 | $24.91 | 1,607,400 | — | — |
| 2007-08-03 | $25.03 | $25.03 | 1,402,500 | — | — |
| 2007-08-02 | $25.07 | $25.07 | 1,623,450 | — | — |
| 2007-08-01 | $23.63 | $23.63 | 1,262,250 | — | — |
| 2007-07-31 | $23.41 | $23.41 | 2,113,650 | — | — |
| 2007-07-30 | $24.99 | $24.99 | 823,350 | — | — |
| 2007-07-27 | $24.61 | $24.61 | 1,278,600 | — | — |
| 2007-07-26 | $25.39 | $25.39 | 840,000 | — | — |
| 2007-07-25 | $25.99 | $25.99 | 1,121,850 | — | — |
| 2007-07-24 | $25.63 | $25.63 | 1,108,950 | — | — |
| 2007-07-23 | $26.03 | $26.03 | 1,040,700 | — | — |
| 2007-07-20 | $25.89 | $25.89 | 628,650 | — | — |
| 2007-07-19 | $25.77 | $25.77 | 664,800 | — | — |
| 2007-07-18 | $25.57 | $25.57 | 1,035,000 | — | — |
| 2007-07-17 | $25.94 | $25.94 | 963,300 | — | — |
| 2007-07-16 | $25.47 | $25.47 | 805,800 | — | — |
| 2007-07-13 | $26.20 | $26.20 | 1,001,250 | — | — |
| 2007-07-12 | $25.49 | $25.49 | 1,341,300 | — | — |
| 2007-07-11 | $24.31 | $24.31 | 690,750 | — | — |
| 2007-07-10 | $24.43 | $24.43 | 720,900 | — | — |
| 2007-07-09 | $24.68 | $24.68 | 841,050 | — | — |
| 2007-07-06 | $24.18 | $24.18 | 627,750 | — | — |
| 2007-07-05 | $23.99 | $23.99 | 1,353,000 | — | — |
| 2007-07-03 | $24.73 | $24.73 | 569,400 | — | — |
| 2007-07-02 | $24.48 | $24.48 | 910,950 | — | — |
| 2007-06-29 | $23.86 | $23.86 | 1,171,950 | — | — |
| 2007-06-28 | $23.53 | $23.53 | 949,200 | — | — |
| 2007-06-27 | $23.00 | $23.00 | 881,700 | — | — |
| 2007-06-26 | $22.53 | $22.53 | 959,850 | — | — |
| 2007-06-25 | $22.94 | $22.94 | 1,062,600 | — | — |
| 2007-06-22 | $23.33 | $23.33 | 1,547,400 | — | — |
| 2007-06-21 | $23.09 | $23.09 | 858,300 | — | — |
| 2007-06-20 | $23.28 | $23.28 | 770,700 | — | — |
| 2007-06-19 | $23.47 | $23.47 | 723,750 | — | — |
| 2007-06-18 | $23.28 | $23.28 | 587,850 | — | — |
| 2007-06-15 | $23.07 | $23.07 | 1,239,150 | — | — |
| 2007-06-14 | $22.87 | $22.87 | 985,200 | — | — |
| 2007-06-13 | $22.73 | $22.73 | 1,138,350 | — | — |
| 2007-06-12 | $22.05 | $22.05 | 899,550 | — | — |
| 2007-06-11 | $22.31 | $22.31 | 931,950 | — | — |
| 2007-06-08 | $22.68 | $22.68 | 2,291,850 | — | — |
| 2007-06-07 | $21.91 | $21.91 | 2,274,750 | — | — |
| 2007-06-06 | $20.99 | $20.99 | 510,150 | — | — |
| 2007-06-05 | $21.03 | $21.03 | 403,650 | — | — |
| 2007-06-04 | $20.98 | $20.98 | 562,500 | — | — |
| 2007-06-01 | $20.95 | $20.95 | 1,117,950 | — | — |
| 2007-05-31 | $21.06 | $21.06 | 952,800 | — | — |
| 2007-05-30 | $20.55 | $20.55 | 655,350 | — | — |
| 2007-05-29 | $20.12 | $20.12 | 710,100 | — | — |
| 2007-05-25 | $19.72 | $19.72 | 400,950 | — | — |
| 2007-05-24 | $19.69 | $19.69 | 911,100 | — | — |
| 2007-05-23 | $20.19 | $20.19 | 923,550 | — | — |
| 2007-05-22 | $20.21 | $20.21 | 799,500 | — | — |
| 2007-05-21 | $19.98 | $19.98 | 696,450 | — | — |
| 2007-05-18 | $19.81 | $19.81 | 619,050 | — | — |
| 2007-05-17 | $19.51 | $19.51 | 339,750 | — | — |
| 2007-05-16 | $19.66 | $19.66 | 319,200 | — | — |
| 2007-05-15 | $19.57 | $19.57 | 733,950 | — | — |
| 2007-05-14 | $19.91 | $19.91 | 826,350 | — | — |
| 2007-05-11 | $19.97 | $19.97 | 574,200 | — | — |
| 2007-05-10 | $19.57 | $19.57 | 548,700 | — | — |
| 2007-05-09 | $19.80 | $19.80 | 318,450 | — | — |
| 2007-05-08 | $19.76 | $19.76 | 818,700 | — | — |
| 2007-05-07 | $19.59 | $19.59 | 747,000 | — | — |
| 2007-05-04 | $19.79 | $19.79 | 594,450 | — | — |
| 2007-05-03 | $19.79 | $19.79 | 910,650 | — | — |
| 2007-05-02 | $19.87 | $19.87 | 829,500 | — | — |
| 2007-05-01 | $19.66 | $19.66 | 901,650 | — | — |
| 2007-04-30 | $19.97 | $19.97 | 805,800 | — | — |
| 2007-04-27 | $20.33 | $20.33 | 2,885,700 | — | — |
| 2007-04-26 | $19.44 | $19.44 | 1,454,550 | — | — |
| 2007-04-25 | $19.15 | $19.15 | 1,004,250 | — | — |
| 2007-04-24 | $19.21 | $19.21 | 1,070,250 | — | — |
| 2007-04-23 | $18.73 | $18.73 | 687,750 | — | — |
| 2007-04-20 | $18.50 | $18.50 | 464,700 | — | — |
| 2007-04-19 | $18.49 | $18.49 | 1,419,750 | — | — |
| 2007-04-18 | $17.80 | $17.80 | 494,100 | — | — |
| 2007-04-17 | $17.73 | $17.73 | 925,950 | — | — |
| 2007-04-16 | $18.20 | $18.20 | 970,350 | — | — |
| 2007-04-13 | $17.81 | $17.81 | 673,200 | — | — |
| 2007-04-12 | $17.75 | $17.75 | 868,800 | — | — |
| 2007-04-11 | $17.53 | $17.53 | 1,306,350 | — | — |
| 2007-04-10 | $17.11 | $17.11 | 953,400 | — | — |
| 2007-04-09 | $16.67 | $16.67 | 577,500 | — | — |
| 2007-04-05 | $16.79 | $16.79 | 668,250 | — | — |
| 2007-04-04 | $17.00 | $17.00 | 604,800 | — | — |
| 2007-04-03 | $17.19 | $17.19 | 474,600 | — | — |
| 2007-04-02 | $17.30 | $17.30 | 550,200 | — | — |
| 2007-03-30 | $17.05 | $17.05 | 490,050 | — | — |
| 2007-03-29 | $17.24 | $17.24 | 753,900 | — | — |
| 2007-03-28 | $17.41 | $17.41 | 648,150 | — | — |
| 2007-03-27 | $17.63 | $17.63 | 475,200 | — | — |
| 2007-03-26 | $17.69 | $17.69 | 876,750 | — | — |
| 2007-03-23 | $17.44 | $17.44 | 823,500 | — | — |
| 2007-03-22 | $17.11 | $17.11 | 559,050 | — | — |
| 2007-03-21 | $16.81 | $16.81 | 1,304,550 | — | — |
| 2007-03-20 | $16.25 | $16.25 | 643,050 | — | — |
| 2007-03-19 | $15.67 | $15.67 | 292,950 | — | — |
| 2007-03-16 | $15.71 | $15.71 | 521,400 | — | — |
| 2007-03-15 | $15.82 | $15.82 | 557,700 | — | — |
| 2007-03-14 | $15.58 | $15.58 | 310,200 | — | — |
| 2007-03-13 | $15.46 | $15.46 | 510,150 | — | — |
| 2007-03-12 | $15.81 | $15.81 | 370,200 | — | — |
| 2007-03-09 | $15.78 | $15.78 | 373,950 | — | — |
| 2007-03-08 | $15.60 | $15.60 | 425,400 | — | — |
| 2007-03-07 | $15.79 | $15.79 | 541,950 | — | — |
| 2007-03-06 | $16.05 | $16.05 | 689,100 | — | — |
| 2007-03-05 | $15.62 | $15.62 | 785,550 | — | — |
| 2007-03-02 | $15.89 | $15.89 | 1,197,450 | — | — |
| 2007-03-01 | $16.29 | $16.29 | 859,500 | — | — |
| 2007-02-28 | $16.36 | $16.36 | 1,052,550 | — | — |
| 2007-02-27 | $16.40 | $16.40 | 1,498,350 | — | — |
| 2007-02-26 | $17.45 | $17.45 | 479,250 | — | — |
| 2007-02-23 | $17.64 | $17.64 | 387,600 | — | — |
| 2007-02-22 | $17.79 | $17.79 | 697,650 | — | — |
| 2007-02-21 | $17.70 | $17.70 | 553,200 | — | — |
| 2007-02-20 | $17.69 | $17.69 | 1,322,850 | — | — |
| 2007-02-16 | $17.03 | $17.03 | 945,300 | — | — |
| 2007-02-15 | $17.01 | $17.01 | 495,750 | — | — |
| 2007-02-14 | $17.19 | $17.19 | 648,900 | — | — |
| 2007-02-13 | $17.05 | $17.05 | 907,200 | — | — |
| 2007-02-12 | $17.13 | $17.13 | 989,550 | — | — |
| 2007-02-09 | $17.57 | $17.57 | 693,750 | — | — |
| 2007-02-08 | $17.71 | $17.71 | 681,750 | — | — |
| 2007-02-07 | $17.80 | $17.80 | 691,800 | — | — |
| 2007-02-06 | $17.79 | $17.79 | 1,574,700 | — | — |
| 2007-02-05 | $18.08 | $18.08 | 1,231,350 | — | — |
| 2007-02-02 | $18.15 | $18.15 | 1,264,800 | — | — |
| 2007-02-01 | $18.01 | $18.01 | 780,750 | — | — |
| 2007-01-31 | $18.04 | $18.04 | 985,200 | — | — |
| 2007-01-30 | $17.97 | $17.97 | 628,050 | — | — |
| 2007-01-29 | $18.09 | $18.09 | 1,479,900 | — | — |
| 2007-01-26 | $18.09 | $18.09 | 9,096,300 | — | — |
| 2007-01-25 | $20.43 | $20.43 | 3,479,550 | — | — |
| 2007-01-24 | $20.09 | $20.09 | 1,258,800 | — | — |
| 2007-01-23 | $19.63 | $19.63 | 1,436,400 | — | — |
| 2007-01-22 | $19.07 | $19.07 | 1,591,350 | — | — |
| 2007-01-19 | $19.70 | $19.70 | 1,113,300 | — | — |
| 2007-01-18 | $19.62 | $19.62 | 1,039,950 | — | — |
| 2007-01-17 | $20.72 | $20.72 | 456,450 | — | — |
| 2007-01-16 | $20.62 | $20.62 | 608,550 | — | — |
| 2007-01-12 | $20.78 | $20.78 | 821,550 | — | — |
| 2007-01-11 | $21.11 | $21.11 | 1,205,550 | — | — |
| 2007-01-10 | $21.29 | $21.29 | 1,785,150 | — | — |
| 2007-01-09 | $21.05 | $21.05 | 2,478,750 | — | — |
| 2007-01-08 | $20.51 | $20.51 | 1,191,900 | — | — |
| 2007-01-05 | $19.93 | $19.93 | 501,000 | — | — |
| 2007-01-04 | $20.00 | $20.00 | 820,500 | — | — |
| 2007-01-03 | $19.95 | $19.95 | 868,800 | — | — |