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
- 2000-06-07 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 | $23.70 | $23.70 | 64,210 | — | — |
| 2007-12-28 | $23.20 | $23.20 | 45,020 | — | — |
| 2007-12-27 | $23.00 | $23.00 | 56,530 | — | — |
| 2007-12-26 | $23.80 | $23.80 | 109,800 | — | — |
| 2007-12-24 | $26.00 | $26.00 | 31,170 | — | — |
| 2007-12-21 | $22.40 | $22.40 | 242,620 | — | — |
| 2007-12-20 | $22.00 | $22.00 | 96,360 | — | — |
| 2007-12-19 | $20.50 | $20.50 | 32,110 | — | — |
| 2007-12-18 | $20.90 | $20.90 | 89,250 | — | — |
| 2007-12-17 | $21.00 | $21.00 | 35,840 | — | — |
| 2007-12-14 | $21.10 | $21.10 | 37,870 | — | — |
| 2007-12-13 | $22.30 | $22.30 | 37,170 | — | — |
| 2007-12-12 | $21.80 | $21.80 | 74,470 | — | — |
| 2007-12-11 | $22.80 | $22.80 | 59,950 | — | — |
| 2007-12-10 | $23.80 | $23.80 | 46,050 | — | — |
| 2007-12-07 | $23.10 | $23.10 | 71,620 | — | — |
| 2007-12-06 | $20.50 | $20.50 | 38,690 | — | — |
| 2007-12-05 | $20.00 | $20.00 | 78,300 | — | — |
| 2007-12-04 | $18.60 | $18.60 | 86,570 | — | — |
| 2007-12-03 | $19.90 | $19.90 | 65,100 | — | — |
| 2007-11-30 | $20.40 | $20.40 | 97,560 | — | — |
| 2007-11-29 | $20.50 | $20.50 | 80,960 | — | — |
| 2007-11-28 | $21.30 | $21.30 | 86,920 | — | — |
| 2007-11-27 | $19.50 | $19.50 | 86,440 | — | — |
| 2007-11-26 | $19.00 | $19.00 | 77,680 | — | — |
| 2007-11-23 | $22.90 | $22.90 | 40,180 | — | — |
| 2007-11-21 | $19.90 | $19.90 | 81,070 | — | — |
| 2007-11-20 | $21.00 | $21.00 | 91,540 | — | — |
| 2007-11-19 | $21.80 | $21.80 | 141,390 | — | — |
| 2007-11-16 | $25.00 | $25.00 | 74,630 | — | — |
| 2007-11-15 | $25.30 | $25.30 | 68,880 | — | — |
| 2007-11-14 | $25.30 | $25.30 | 80,430 | — | — |
| 2007-11-13 | $28.00 | $28.00 | 87,580 | — | — |
| 2007-11-12 | $29.00 | $29.00 | 83,600 | — | — |
| 2007-11-09 | $30.60 | $30.60 | 91,800 | — | — |
| 2007-11-08 | $31.00 | $31.00 | 103,220 | — | — |
| 2007-11-07 | $30.00 | $30.00 | 184,550 | — | — |
| 2007-11-06 | $32.70 | $32.70 | 182,450 | — | — |
| 2007-11-05 | $34.10 | $34.10 | 59,370 | — | — |
| 2007-11-02 | $34.50 | $34.50 | 78,070 | — | — |
| 2007-11-01 | $34.00 | $34.00 | 109,750 | — | — |
| 2007-10-31 | $34.90 | $34.90 | 73,590 | — | — |
| 2007-10-30 | $34.60 | $34.60 | 59,090 | — | — |
| 2007-10-29 | $34.90 | $34.90 | 64,510 | — | — |
| 2007-10-26 | $35.30 | $35.30 | 91,150 | — | — |
| 2007-10-25 | $34.90 | $34.90 | 38,170 | — | — |
| 2007-10-24 | $35.50 | $35.50 | 29,990 | — | — |
| 2007-10-23 | $35.60 | $35.60 | 59,410 | — | — |
| 2007-10-22 | $37.00 | $37.00 | 88,160 | — | — |
| 2007-10-19 | $35.00 | $35.00 | 97,620 | — | — |
| 2007-10-18 | $36.60 | $36.60 | 161,630 | — | — |
| 2007-10-17 | $36.30 | $36.30 | 114,770 | — | — |
| 2007-10-16 | $36.10 | $36.10 | 27,250 | — | — |
| 2007-10-15 | $36.40 | $36.40 | 54,690 | — | — |
| 2007-10-12 | $36.50 | $36.50 | 53,960 | — | — |
| 2007-10-11 | $37.90 | $37.90 | 68,000 | — | — |
| 2007-10-10 | $38.00 | $38.00 | 32,030 | — | — |
| 2007-10-09 | $38.80 | $38.80 | 37,440 | — | — |
| 2007-10-08 | $38.60 | $38.60 | 44,390 | — | — |
| 2007-10-05 | $39.70 | $39.70 | 60,240 | — | — |
| 2007-10-04 | $37.60 | $37.60 | 26,570 | — | — |
| 2007-10-03 | $37.20 | $37.20 | 57,420 | — | — |
| 2007-10-02 | $38.70 | $38.70 | 62,960 | — | — |
| 2007-10-01 | $38.70 | $38.70 | 71,030 | — | — |
| 2007-09-28 | $37.30 | $37.30 | 84,220 | — | — |
| 2007-09-27 | $36.30 | $36.30 | 112,190 | — | — |
| 2007-09-26 | $35.10 | $35.10 | 181,770 | — | — |
| 2007-09-25 | $36.60 | $36.60 | 118,550 | — | — |
| 2007-09-24 | $38.00 | $38.00 | 85,210 | — | — |
| 2007-09-21 | $39.20 | $39.20 | 93,130 | — | — |
| 2007-09-20 | $40.30 | $40.30 | 89,720 | — | — |
| 2007-09-19 | $42.60 | $42.60 | 104,410 | — | — |
| 2007-09-18 | $41.60 | $41.60 | 93,610 | — | — |
| 2007-09-17 | $39.40 | $39.40 | 92,360 | — | — |
| 2007-09-14 | $39.60 | $39.60 | 135,650 | — | — |
| 2007-09-13 | $38.40 | $38.40 | 126,430 | — | — |
| 2007-09-12 | $39.00 | $39.00 | 106,890 | — | — |
| 2007-09-11 | $36.60 | $36.60 | 34,790 | — | — |
| 2007-09-10 | $36.50 | $36.50 | 51,740 | — | — |
| 2007-09-07 | $37.30 | $37.30 | 118,040 | — | — |
| 2007-09-06 | $37.70 | $37.70 | 104,160 | — | — |
| 2007-09-05 | $36.70 | $36.70 | 44,070 | — | — |
| 2007-09-04 | $37.20 | $37.20 | 49,160 | — | — |
| 2007-08-31 | $39.10 | $39.10 | 80,950 | — | — |
| 2007-08-30 | $36.10 | $36.10 | 36,800 | — | — |
| 2007-08-29 | $36.30 | $36.30 | 89,280 | — | — |
| 2007-08-28 | $36.00 | $36.00 | 108,310 | — | — |
| 2007-08-27 | $37.60 | $37.60 | 25,850 | — | — |
| 2007-08-24 | $37.90 | $37.90 | 108,150 | — | — |
| 2007-08-23 | $38.40 | $38.40 | 133,750 | — | — |
| 2007-08-22 | $38.50 | $38.50 | 162,480 | — | — |
| 2007-08-21 | $37.10 | $37.10 | 87,690 | — | — |
| 2007-08-20 | $38.30 | $38.30 | 47,530 | — | — |
| 2007-08-17 | $39.00 | $39.00 | 96,400 | — | — |
| 2007-08-16 | $39.40 | $39.40 | 142,690 | — | — |
| 2007-08-15 | $38.40 | $38.40 | 84,250 | — | — |
| 2007-08-14 | $37.40 | $37.40 | 78,860 | — | — |
| 2007-08-13 | $37.50 | $37.50 | 242,240 | — | — |
| 2007-08-10 | $35.30 | $35.30 | 292,500 | — | — |
| 2007-08-09 | $33.10 | $33.10 | 458,460 | — | — |
| 2007-08-08 | $35.60 | $35.60 | 304,250 | — | — |
| 2007-08-07 | $39.80 | $39.80 | 416,720 | — | — |
| 2007-08-06 | $40.50 | $40.50 | 475,700 | — | — |
| 2007-08-03 | $48.60 | $48.60 | 276,280 | — | — |
| 2007-08-02 | $54.00 | $54.00 | 253,970 | — | — |
| 2007-08-01 | $58.10 | $58.10 | 111,510 | — | — |
| 2007-07-31 | $60.90 | $60.90 | 94,050 | — | — |
| 2007-07-30 | $63.60 | $63.60 | 94,990 | — | — |
| 2007-07-27 | $64.90 | $64.90 | 114,280 | — | — |
| 2007-07-26 | $67.90 | $67.90 | 154,060 | — | — |
| 2007-07-25 | $69.90 | $69.90 | 101,930 | — | — |
| 2007-07-24 | $71.40 | $71.40 | 128,890 | — | — |
| 2007-07-23 | $73.00 | $73.00 | 79,340 | — | — |
| 2007-07-20 | $70.30 | $70.30 | 111,830 | — | — |
| 2007-07-19 | $70.40 | $70.40 | 23,510 | — | — |
| 2007-07-18 | $70.70 | $70.70 | 31,930 | — | — |
| 2007-07-17 | $71.40 | $71.40 | 58,330 | — | — |
| 2007-07-16 | $70.90 | $70.90 | 41,620 | — | — |
| 2007-07-13 | $71.60 | $71.60 | 65,970 | — | — |
| 2007-07-12 | $71.90 | $71.90 | 28,510 | — | — |
| 2007-07-11 | $69.90 | $69.90 | 59,860 | — | — |
| 2007-07-10 | $69.90 | $69.90 | 48,590 | — | — |
| 2007-07-09 | $72.10 | $72.10 | 51,810 | — | — |
| 2007-07-06 | $71.50 | $71.50 | 29,090 | — | — |
| 2007-07-05 | $71.60 | $71.60 | 49,420 | — | — |
| 2007-07-03 | $74.70 | $74.70 | 52,850 | — | — |
| 2007-07-02 | $71.50 | $71.50 | 37,670 | — | — |
| 2007-06-29 | $70.60 | $70.60 | 37,460 | — | — |
| 2007-06-28 | $70.60 | $70.60 | 74,810 | — | — |
| 2007-06-27 | $71.40 | $71.40 | 50,770 | — | — |
| 2007-06-26 | $70.80 | $70.80 | 70,530 | — | — |
| 2007-06-25 | $71.10 | $71.10 | 56,200 | — | — |
| 2007-06-22 | $71.50 | $71.50 | 65,710 | — | — |
| 2007-06-21 | $72.30 | $72.30 | 23,230 | — | — |
| 2007-06-20 | $72.00 | $72.00 | 35,200 | — | — |
| 2007-06-19 | $72.60 | $72.60 | 57,080 | — | — |
| 2007-06-18 | $72.30 | $72.30 | 43,470 | — | — |
| 2007-06-15 | $72.20 | $72.20 | 125,710 | — | — |
| 2007-06-14 | $72.50 | $72.50 | 73,510 | — | — |
| 2007-06-13 | $70.60 | $70.60 | 157,340 | — | — |
| 2007-06-12 | $70.50 | $70.50 | 73,590 | — | — |
| 2007-06-11 | $72.40 | $72.40 | 34,490 | — | — |
| 2007-06-08 | $72.90 | $72.90 | 53,220 | — | — |
| 2007-06-07 | $73.80 | $73.80 | 42,120 | — | — |
| 2007-06-06 | $74.50 | $74.50 | 48,410 | — | — |
| 2007-06-05 | $74.80 | $74.80 | 94,250 | — | — |
| 2007-06-04 | $76.30 | $76.30 | 98,060 | — | — |
| 2007-06-01 | $75.40 | $75.40 | 27,040 | — | — |
| 2007-05-31 | $75.10 | $75.10 | 77,230 | — | — |
| 2007-05-30 | $75.40 | $75.40 | 27,390 | — | — |
| 2007-05-29 | $76.60 | $76.60 | 44,410 | — | — |
| 2007-05-25 | $76.40 | $76.40 | 24,770 | — | — |
| 2007-05-24 | $75.30 | $75.30 | 80,460 | — | — |
| 2007-05-23 | $75.70 | $75.70 | 184,290 | — | — |
| 2007-05-22 | $75.20 | $75.20 | 34,070 | — | — |
| 2007-05-21 | $74.90 | $74.90 | 22,410 | — | — |
| 2007-05-18 | $74.00 | $74.00 | 35,830 | — | — |
| 2007-05-17 | $71.90 | $71.90 | 30,550 | — | — |
| 2007-05-16 | $71.30 | $71.30 | 30,750 | — | — |
| 2007-05-15 | $70.20 | $70.20 | 29,260 | — | — |
| 2007-05-14 | $71.70 | $71.70 | 28,750 | — | — |
| 2007-05-11 | $71.80 | $71.80 | 24,250 | — | — |
| 2007-05-10 | $71.00 | $71.00 | 55,870 | — | — |
| 2007-05-09 | $73.00 | $73.00 | 37,500 | — | — |
| 2007-05-08 | $73.80 | $73.80 | 45,110 | — | — |
| 2007-05-07 | $75.00 | $75.00 | 43,500 | — | — |
| 2007-05-04 | $74.50 | $74.50 | 44,870 | — | — |
| 2007-05-03 | $74.40 | $74.40 | 61,620 | — | — |
| 2007-05-02 | $74.00 | $74.00 | 57,570 | — | — |
| 2007-05-01 | $73.30 | $73.30 | 76,890 | — | — |
| 2007-04-30 | $70.60 | $70.60 | 91,650 | — | — |
| 2007-04-27 | $74.40 | $74.40 | 93,450 | — | — |
| 2007-04-26 | $75.10 | $75.10 | 45,100 | — | — |
| 2007-04-25 | $75.00 | $75.00 | 38,110 | — | — |
| 2007-04-24 | $74.20 | $74.20 | 35,240 | — | — |
| 2007-04-23 | $73.00 | $73.00 | 42,560 | — | — |
| 2007-04-20 | $74.60 | $74.60 | 45,700 | — | — |
| 2007-04-19 | $72.20 | $72.20 | 42,420 | — | — |
| 2007-04-18 | $72.80 | $72.80 | 41,420 | — | — |
| 2007-04-17 | $72.10 | $72.10 | 97,950 | — | — |
| 2007-04-16 | $73.10 | $73.10 | 51,210 | — | — |
| 2007-04-13 | $72.20 | $72.20 | 54,450 | — | — |
| 2007-04-12 | $71.40 | $71.40 | 117,110 | — | — |
| 2007-04-11 | $69.70 | $69.70 | 110,390 | — | — |
| 2007-04-10 | $69.40 | $69.40 | 53,750 | — | — |
| 2007-04-09 | $68.40 | $68.40 | 117,130 | — | — |
| 2007-04-05 | $68.20 | $68.20 | 88,470 | — | — |
| 2007-04-04 | $65.00 | $65.00 | 44,120 | — | — |
| 2007-04-03 | $64.40 | $64.40 | 80,930 | — | — |
| 2007-04-02 | $64.90 | $64.90 | 100,670 | — | — |
| 2007-03-30 | $64.60 | $64.60 | 79,780 | — | — |
| 2007-03-29 | $64.90 | $64.90 | 140,910 | — | — |
| 2007-03-28 | $65.10 | $65.10 | 67,010 | — | — |
| 2007-03-27 | $65.90 | $65.90 | 61,810 | — | — |
| 2007-03-26 | $67.30 | $67.30 | 152,290 | — | — |
| 2007-03-23 | $67.60 | $67.60 | 275,540 | — | — |
| 2007-03-22 | $67.50 | $67.50 | 364,440 | — | — |
| 2007-03-21 | $68.00 | $68.00 | 87,610 | — | — |
| 2007-03-20 | $68.00 | $68.00 | 66,420 | — | — |
| 2007-03-19 | $68.30 | $68.30 | 37,220 | — | — |
| 2007-03-16 | $67.50 | $67.50 | 77,250 | — | — |
| 2007-03-15 | $68.50 | $68.50 | 50,200 | — | — |
| 2007-03-14 | $68.50 | $68.50 | 84,590 | — | — |
| 2007-03-13 | $69.00 | $69.00 | 54,550 | — | — |
| 2007-03-12 | $69.90 | $69.90 | 45,260 | — | — |
| 2007-03-09 | $69.80 | $69.80 | 65,350 | — | — |
| 2007-03-08 | $68.60 | $68.60 | 50,320 | — | — |
| 2007-03-07 | $68.20 | $68.20 | 55,470 | — | — |
| 2007-03-06 | $68.80 | $68.80 | 152,770 | — | — |
| 2007-03-05 | $67.50 | $67.50 | 60,160 | — | — |
| 2007-03-02 | $68.40 | $68.40 | 72,880 | — | — |
| 2007-03-01 | $70.00 | $70.00 | 63,080 | — | — |
| 2007-02-28 | $70.40 | $70.40 | 106,530 | — | — |
| 2007-02-27 | $70.70 | $70.70 | 102,250 | — | — |
| 2007-02-26 | $73.80 | $73.80 | 76,280 | — | — |
| 2007-02-23 | $74.30 | $74.30 | 105,210 | — | — |
| 2007-02-22 | $74.00 | $74.00 | 81,520 | — | — |
| 2007-02-21 | $74.90 | $74.90 | 49,280 | — | — |
| 2007-02-20 | $74.90 | $74.90 | 47,390 | — | — |
| 2007-02-16 | $74.20 | $74.20 | 45,920 | — | — |
| 2007-02-15 | $74.30 | $74.30 | 82,320 | — | — |
| 2007-02-14 | $75.10 | $75.10 | 26,810 | — | — |
| 2007-02-13 | $75.00 | $75.00 | 24,340 | — | — |
| 2007-02-12 | $74.00 | $74.00 | 22,930 | — | — |
| 2007-02-09 | $73.70 | $73.70 | 27,860 | — | — |
| 2007-02-08 | $74.70 | $74.70 | 57,140 | — | — |
| 2007-02-07 | $74.60 | $74.60 | 35,580 | — | — |
| 2007-02-06 | $73.90 | $73.90 | 37,560 | — | — |
| 2007-02-05 | $74.40 | $74.40 | 62,150 | — | — |
| 2007-02-02 | $75.00 | $75.00 | 51,230 | — | — |
| 2007-02-01 | $75.00 | $75.00 | 133,640 | — | — |
| 2007-01-31 | $73.50 | $73.50 | 74,940 | — | — |
| 2007-01-30 | $73.20 | $73.20 | 67,050 | — | — |
| 2007-01-29 | $72.70 | $72.70 | 43,060 | — | — |
| 2007-01-26 | $72.40 | $72.40 | 65,210 | — | — |
| 2007-01-25 | $73.20 | $73.20 | 57,640 | — | — |
| 2007-01-24 | $74.60 | $74.60 | 39,990 | — | — |
| 2007-01-23 | $74.50 | $74.50 | 72,070 | — | — |
| 2007-01-22 | $74.70 | $74.70 | 66,860 | — | — |
| 2007-01-19 | $73.00 | $73.00 | 40,200 | — | — |
| 2007-01-18 | $71.70 | $71.70 | 45,200 | — | — |
| 2007-01-17 | $71.10 | $71.10 | 52,130 | — | — |
| 2007-01-16 | $71.70 | $71.70 | 78,790 | — | — |
| 2007-01-12 | $70.00 | $70.00 | 39,080 | — | — |
| 2007-01-11 | $69.90 | $69.90 | 23,270 | — | — |
| 2007-01-10 | $69.10 | $69.10 | 59,700 | — | — |
| 2007-01-09 | $68.10 | $68.10 | 44,440 | — | — |
| 2007-01-08 | $68.70 | $68.70 | 30,080 | — | — |
| 2007-01-05 | $68.10 | $68.10 | 45,770 | — | — |
| 2007-01-04 | $69.00 | $69.00 | 36,170 | — | — |
| 2007-01-03 | $68.70 | $68.70 | 92,770 | — | — |