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
- 2005-07-01 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 | $18.77 | $18.77 | 99,100 | — | — |
| 2007-12-28 | $18.20 | $18.20 | 71,500 | — | — |
| 2007-12-27 | $19.00 | $19.00 | 83,600 | — | — |
| 2007-12-26 | $19.50 | $19.50 | 106,300 | — | — |
| 2007-12-24 | $19.34 | $19.34 | 155,000 | — | — |
| 2007-12-21 | $19.35 | $19.35 | 326,700 | — | — |
| 2007-12-20 | $19.30 | $19.30 | 253,600 | — | — |
| 2007-12-19 | $20.39 | $20.39 | 95,100 | — | — |
| 2007-12-18 | $20.11 | $20.11 | 121,400 | — | — |
| 2007-12-17 | $19.22 | $19.22 | 228,000 | — | — |
| 2007-12-14 | $19.65 | $19.65 | 118,800 | — | — |
| 2007-12-13 | $21.80 | $21.80 | 76,100 | — | — |
| 2007-12-12 | $22.85 | $22.85 | 119,800 | — | — |
| 2007-12-11 | $25.50 | $25.50 | 238,600 | — | — |
| 2007-12-10 | $25.95 | $25.95 | 98,300 | — | — |
| 2007-12-07 | $25.15 | $25.15 | 294,600 | — | — |
| 2007-12-06 | $23.04 | $23.04 | 87,000 | — | — |
| 2007-12-05 | $22.39 | $22.39 | 33,300 | — | — |
| 2007-12-04 | $22.02 | $22.02 | 92,500 | — | — |
| 2007-12-03 | $21.85 | $21.85 | 61,100 | — | — |
| 2007-11-30 | $22.06 | $22.06 | 148,200 | — | — |
| 2007-11-29 | $22.50 | $22.50 | 72,800 | — | — |
| 2007-11-28 | $21.39 | $21.39 | 171,000 | — | — |
| 2007-11-27 | $19.90 | $19.90 | 114,600 | — | — |
| 2007-11-26 | $19.85 | $19.85 | 180,300 | — | — |
| 2007-11-23 | $20.32 | $20.32 | 91,500 | — | — |
| 2007-11-21 | $20.15 | $20.15 | 57,300 | — | — |
| 2007-11-20 | $19.88 | $19.88 | 158,400 | — | — |
| 2007-11-19 | $20.29 | $20.29 | 139,300 | — | — |
| 2007-11-16 | $20.18 | $20.18 | 153,000 | — | — |
| 2007-11-15 | $20.90 | $20.90 | 126,900 | — | — |
| 2007-11-14 | $21.39 | $21.39 | 202,800 | — | — |
| 2007-11-13 | $21.60 | $21.60 | 155,300 | — | — |
| 2007-11-12 | $20.55 | $20.55 | 240,700 | — | — |
| 2007-11-09 | $20.10 | $20.10 | 363,000 | — | — |
| 2007-11-08 | $20.30 | $20.30 | 278,800 | — | — |
| 2007-11-07 | $19.86 | $19.86 | 318,100 | — | — |
| 2007-11-06 | $20.52 | $20.52 | 136,300 | — | — |
| 2007-11-05 | $19.85 | $19.85 | 292,700 | — | — |
| 2007-11-02 | $20.14 | $20.14 | 393,300 | — | — |
| 2007-11-01 | $21.21 | $21.21 | 221,500 | — | — |
| 2007-10-31 | $22.74 | $22.74 | 125,000 | — | — |
| 2007-10-30 | $22.47 | $22.47 | 130,200 | — | — |
| 2007-10-29 | $22.78 | $22.78 | 107,000 | — | — |
| 2007-10-26 | $22.47 | $22.47 | 255,200 | — | — |
| 2007-10-25 | $20.99 | $20.99 | 143,200 | — | — |
| 2007-10-24 | $21.08 | $21.08 | 122,800 | — | — |
| 2007-10-23 | $21.23 | $21.23 | 121,700 | — | — |
| 2007-10-22 | $21.29 | $21.29 | 181,100 | — | — |
| 2007-10-19 | $21.60 | $21.60 | 309,200 | — | — |
| 2007-10-18 | $21.42 | $21.42 | 267,800 | — | — |
| 2007-10-17 | $21.96 | $21.96 | 216,700 | — | — |
| 2007-10-16 | $22.11 | $22.11 | 174,300 | — | — |
| 2007-10-15 | $23.02 | $23.02 | 104,300 | — | — |
| 2007-10-12 | $23.51 | $23.51 | 60,600 | — | — |
| 2007-10-11 | $24.10 | $24.10 | 113,400 | — | — |
| 2007-10-10 | $24.01 | $24.01 | 85,700 | — | — |
| 2007-10-09 | $24.18 | $24.18 | 86,000 | — | — |
| 2007-10-08 | $24.20 | $24.20 | 62,700 | — | — |
| 2007-10-05 | $24.87 | $24.87 | 163,900 | — | — |
| 2007-10-04 | $24.45 | $24.45 | 85,800 | — | — |
| 2007-10-03 | $23.69 | $23.69 | 87,900 | — | — |
| 2007-10-02 | $24.12 | $24.12 | 108,900 | — | — |
| 2007-10-01 | $23.65 | $23.65 | 204,300 | — | — |
| 2007-09-28 | $23.57 | $23.57 | 200,600 | — | — |
| 2007-09-27 | $24.24 | $24.24 | 153,000 | — | — |
| 2007-09-26 | $24.40 | $24.40 | 167,600 | — | — |
| 2007-09-25 | $24.98 | $24.98 | 89,200 | — | — |
| 2007-09-24 | $25.83 | $25.83 | 57,100 | — | — |
| 2007-09-21 | $27.03 | $27.03 | 117,700 | — | — |
| 2007-09-20 | $27.18 | $27.18 | 102,100 | — | — |
| 2007-09-19 | $27.46 | $27.46 | 214,500 | — | — |
| 2007-09-18 | $27.00 | $27.00 | 169,700 | — | — |
| 2007-09-17 | $25.75 | $25.75 | 49,200 | — | — |
| 2007-09-14 | $25.60 | $25.60 | 82,400 | — | — |
| 2007-09-13 | $25.38 | $25.38 | 68,900 | — | — |
| 2007-09-12 | $25.09 | $25.09 | 100,500 | — | — |
| 2007-09-11 | $25.93 | $25.93 | 60,100 | — | — |
| 2007-09-10 | $24.88 | $24.88 | 107,200 | — | — |
| 2007-09-07 | $25.10 | $25.10 | 78,700 | — | — |
| 2007-09-06 | $25.48 | $25.48 | 135,900 | — | — |
| 2007-09-05 | $25.49 | $25.49 | 211,500 | — | — |
| 2007-09-04 | $26.83 | $26.83 | 231,200 | — | — |
| 2007-08-31 | $26.86 | $26.86 | 95,500 | — | — |
| 2007-08-30 | $26.16 | $26.16 | 103,500 | — | — |
| 2007-08-29 | $27.29 | $27.29 | 94,400 | — | — |
| 2007-08-28 | $27.38 | $27.38 | 75,200 | — | — |
| 2007-08-27 | $27.41 | $27.41 | 118,400 | — | — |
| 2007-08-24 | $28.23 | $28.23 | 104,600 | — | — |
| 2007-08-23 | $27.80 | $27.80 | 86,900 | — | — |
| 2007-08-22 | $28.92 | $28.92 | 226,400 | — | — |
| 2007-08-21 | $27.96 | $27.96 | 87,200 | — | — |
| 2007-08-20 | $28.21 | $28.21 | 171,600 | — | — |
| 2007-08-17 | $29.21 | $29.21 | 232,100 | — | — |
| 2007-08-16 | $28.48 | $28.48 | 313,300 | — | — |
| 2007-08-15 | $24.94 | $24.94 | 333,400 | — | — |
| 2007-08-14 | $28.00 | $28.00 | 216,800 | — | — |
| 2007-08-13 | $26.31 | $26.31 | 180,300 | — | — |
| 2007-08-10 | $27.20 | $27.20 | 296,400 | — | — |
| 2007-08-09 | $28.47 | $28.47 | 463,400 | — | — |
| 2007-08-08 | $28.98 | $28.98 | 672,800 | — | — |
| 2007-08-07 | $27.29 | $27.29 | 258,900 | — | — |
| 2007-08-06 | $25.68 | $25.68 | 339,600 | — | — |
| 2007-08-03 | $24.00 | $24.00 | 235,000 | — | — |
| 2007-08-02 | $25.75 | $25.75 | 236,300 | — | — |
| 2007-08-01 | $25.62 | $25.62 | 335,200 | — | — |
| 2007-07-31 | $26.31 | $26.31 | 505,500 | — | — |
| 2007-07-30 | $24.92 | $24.92 | 236,700 | — | — |
| 2007-07-27 | $23.76 | $23.76 | 431,100 | — | — |
| 2007-07-26 | $23.05 | $23.05 | 557,400 | — | — |
| 2007-07-25 | $24.52 | $24.52 | 224,100 | — | — |
| 2007-07-24 | $24.19 | $24.19 | 297,800 | — | — |
| 2007-07-23 | $25.26 | $25.26 | 213,600 | — | — |
| 2007-07-20 | $25.24 | $25.24 | 428,000 | — | — |
| 2007-07-19 | $25.85 | $25.85 | 205,900 | — | — |
| 2007-07-18 | $26.14 | $26.14 | 149,900 | — | — |
| 2007-07-17 | $26.58 | $26.58 | 175,900 | — | — |
| 2007-07-16 | $26.40 | $26.40 | 189,500 | — | — |
| 2007-07-13 | $26.95 | $26.95 | 121,700 | — | — |
| 2007-07-12 | $27.15 | $27.15 | 230,200 | — | — |
| 2007-07-11 | $26.41 | $26.41 | 182,000 | — | — |
| 2007-07-10 | $26.74 | $26.74 | 252,000 | — | — |
| 2007-07-09 | $27.81 | $27.81 | 192,900 | — | — |
| 2007-07-06 | $28.03 | $28.03 | 173,100 | — | — |
| 2007-07-05 | $27.90 | $27.90 | 398,300 | — | — |
| 2007-07-03 | $28.52 | $28.52 | 539,900 | — | — |
| 2007-07-02 | $30.17 | $30.17 | 100,200 | — | — |
| 2007-06-29 | $29.85 | $29.85 | 132,400 | — | — |
| 2007-06-28 | $30.36 | $30.36 | 115,500 | — | — |
| 2007-06-27 | $29.70 | $29.70 | 62,200 | — | — |
| 2007-06-26 | $29.13 | $29.13 | 58,400 | — | — |
| 2007-06-25 | $29.15 | $29.15 | 142,600 | — | — |
| 2007-06-22 | $29.41 | $29.41 | 261,200 | — | — |
| 2007-06-21 | $29.98 | $29.98 | 132,300 | — | — |
| 2007-06-20 | $30.56 | $30.56 | 92,700 | — | — |
| 2007-06-19 | $30.68 | $30.68 | 88,100 | — | — |
| 2007-06-18 | $30.40 | $30.40 | 69,400 | — | — |
| 2007-06-15 | $30.34 | $30.34 | 157,300 | — | — |
| 2007-06-14 | $29.70 | $29.70 | 94,900 | — | — |
| 2007-06-13 | $30.30 | $30.30 | 53,300 | — | — |
| 2007-06-12 | $30.01 | $30.01 | 66,000 | — | — |
| 2007-06-11 | $30.80 | $30.80 | 135,800 | — | — |
| 2007-06-08 | $31.18 | $31.18 | 93,400 | — | — |
| 2007-06-07 | $30.68 | $30.68 | 145,300 | — | — |
| 2007-06-06 | $31.36 | $31.36 | 173,300 | — | — |
| 2007-06-05 | $31.20 | $31.20 | 94,100 | — | — |
| 2007-06-04 | $31.30 | $31.30 | 74,800 | — | — |
| 2007-06-01 | $31.45 | $31.45 | 68,500 | — | — |
| 2007-05-31 | $31.19 | $31.19 | 52,000 | — | — |
| 2007-05-30 | $31.49 | $31.49 | 82,700 | — | — |
| 2007-05-29 | $31.39 | $31.39 | 51,600 | — | — |
| 2007-05-25 | $31.11 | $31.11 | 42,300 | — | — |
| 2007-05-24 | $31.00 | $31.00 | 55,500 | — | — |
| 2007-05-23 | $31.16 | $31.16 | 70,900 | — | — |
| 2007-05-22 | $31.40 | $31.40 | 34,400 | — | — |
| 2007-05-21 | $30.99 | $30.99 | 193,400 | — | — |
| 2007-05-18 | $30.75 | $30.75 | 81,000 | — | — |
| 2007-05-17 | $30.88 | $30.88 | 56,300 | — | — |
| 2007-05-16 | $31.73 | $31.73 | 39,300 | — | — |
| 2007-05-15 | $31.07 | $31.07 | 100,200 | — | — |
| 2007-05-14 | $31.46 | $31.46 | 92,700 | — | — |
| 2007-05-11 | $32.12 | $32.12 | 84,300 | — | — |
| 2007-05-10 | $31.85 | $31.85 | 83,900 | — | — |
| 2007-05-09 | $32.22 | $32.22 | 30,300 | — | — |
| 2007-05-08 | $32.13 | $32.13 | 43,600 | — | — |
| 2007-05-07 | $32.12 | $32.12 | 34,600 | — | — |
| 2007-05-04 | $32.42 | $32.42 | 30,300 | — | — |
| 2007-05-03 | $32.11 | $32.11 | 131,800 | — | — |
| 2007-05-02 | $32.32 | $32.32 | 104,000 | — | — |
| 2007-05-01 | $32.02 | $32.02 | 91,600 | — | — |
| 2007-04-30 | $32.24 | $32.24 | 251,100 | — | — |
| 2007-04-27 | $32.26 | $32.26 | 67,500 | — | — |
| 2007-04-26 | $32.76 | $32.76 | 132,500 | — | — |
| 2007-04-25 | $31.45 | $31.45 | 132,900 | — | — |
| 2007-04-24 | $31.33 | $31.33 | 101,400 | — | — |
| 2007-04-23 | $32.17 | $32.17 | 200,700 | — | — |
| 2007-04-20 | $31.70 | $31.70 | 88,500 | — | — |
| 2007-04-19 | $31.50 | $31.50 | 100,300 | — | — |
| 2007-04-18 | $31.19 | $31.19 | 58,700 | — | — |
| 2007-04-17 | $31.10 | $31.10 | 36,200 | — | — |
| 2007-04-16 | $31.19 | $31.19 | 83,300 | — | — |
| 2007-04-13 | $30.97 | $30.97 | 26,800 | — | — |
| 2007-04-12 | $30.54 | $30.54 | 35,800 | — | — |
| 2007-04-11 | $30.51 | $30.51 | 80,800 | — | — |
| 2007-04-10 | $30.40 | $30.40 | 60,600 | — | — |
| 2007-04-09 | $30.16 | $30.16 | 79,900 | — | — |
| 2007-04-05 | $30.14 | $30.14 | 274,700 | — | — |
| 2007-04-04 | $30.50 | $30.50 | 51,100 | — | — |
| 2007-04-03 | $30.89 | $30.89 | 77,300 | — | — |
| 2007-04-02 | $30.44 | $30.44 | 64,600 | — | — |
| 2007-03-30 | $31.04 | $31.04 | 77,700 | — | — |
| 2007-03-29 | $31.14 | $31.14 | 44,300 | — | — |
| 2007-03-28 | $31.10 | $31.10 | 107,400 | — | — |
| 2007-03-27 | $31.85 | $31.85 | 189,900 | — | — |
| 2007-03-26 | $33.23 | $33.23 | 95,800 | — | — |
| 2007-03-23 | $33.26 | $33.26 | 83,200 | — | — |
| 2007-03-22 | $33.04 | $33.04 | 139,200 | — | — |
| 2007-03-21 | $32.71 | $32.71 | 46,000 | — | — |
| 2007-03-20 | $31.88 | $31.88 | 19,500 | — | — |
| 2007-03-19 | $31.72 | $31.72 | 76,200 | — | — |
| 2007-03-16 | $31.06 | $31.06 | 122,600 | — | — |
| 2007-03-15 | $31.73 | $31.73 | 39,000 | — | — |
| 2007-03-14 | $31.56 | $31.56 | 92,100 | — | — |
| 2007-03-13 | $31.11 | $31.11 | 175,600 | — | — |
| 2007-03-12 | $31.95 | $31.95 | 60,400 | — | — |
| 2007-03-09 | $31.41 | $31.41 | 32,700 | — | — |
| 2007-03-08 | $31.75 | $31.75 | 66,600 | — | — |
| 2007-03-07 | $31.85 | $31.85 | 94,300 | — | — |
| 2007-03-06 | $32.05 | $32.05 | 251,000 | — | — |
| 2007-03-05 | $31.36 | $31.36 | 258,200 | — | — |
| 2007-03-02 | $32.80 | $32.80 | 114,200 | — | — |
| 2007-03-01 | $32.86 | $32.86 | 146,600 | — | — |
| 2007-02-28 | $33.46 | $33.46 | 186,500 | — | — |
| 2007-02-27 | $33.00 | $33.00 | 182,600 | — | — |
| 2007-02-26 | $33.83 | $33.83 | 144,300 | — | — |
| 2007-02-23 | $34.29 | $34.29 | 196,600 | — | — |
| 2007-02-22 | $34.78 | $34.78 | 148,100 | — | — |
| 2007-02-21 | $34.33 | $34.33 | 38,200 | — | — |
| 2007-02-20 | $34.50 | $34.50 | 50,700 | — | — |
| 2007-02-16 | $33.77 | $33.77 | 30,500 | — | — |
| 2007-02-15 | $33.78 | $33.78 | 43,500 | — | — |
| 2007-02-14 | $33.85 | $33.85 | 48,400 | — | — |
| 2007-02-13 | $34.25 | $34.25 | 76,800 | — | — |
| 2007-02-12 | $34.25 | $34.25 | 96,300 | — | — |
| 2007-02-09 | $34.46 | $34.46 | 71,800 | — | — |
| 2007-02-08 | $34.78 | $34.78 | 121,400 | — | — |
| 2007-02-07 | $34.78 | $34.78 | 44,100 | — | — |
| 2007-02-06 | $34.68 | $34.68 | 43,600 | — | — |
| 2007-02-05 | $34.46 | $34.46 | 43,000 | — | — |
| 2007-02-02 | $34.84 | $34.84 | 141,300 | — | — |
| 2007-02-01 | $34.49 | $34.49 | 53,100 | — | — |
| 2007-01-31 | $33.60 | $33.60 | 38,100 | — | — |
| 2007-01-30 | $33.67 | $33.67 | 48,400 | — | — |
| 2007-01-29 | $33.47 | $33.47 | 69,000 | — | — |
| 2007-01-26 | $33.87 | $33.87 | 76,400 | — | — |
| 2007-01-25 | $33.57 | $33.57 | 132,300 | — | — |
| 2007-01-24 | $34.60 | $34.60 | 200,800 | — | — |
| 2007-01-23 | $34.80 | $34.80 | 100,300 | — | — |
| 2007-01-22 | $34.71 | $34.71 | 64,600 | — | — |
| 2007-01-19 | $35.30 | $35.30 | 230,900 | — | — |
| 2007-01-18 | $33.53 | $33.53 | 64,000 | — | — |
| 2007-01-17 | $33.72 | $33.72 | 58,200 | — | — |
| 2007-01-16 | $33.80 | $33.80 | 68,300 | — | — |
| 2007-01-12 | $34.44 | $34.44 | 35,800 | — | — |
| 2007-01-11 | $35.03 | $35.03 | 55,100 | — | — |
| 2007-01-10 | $34.02 | $34.02 | 42,600 | — | — |
| 2007-01-09 | $33.94 | $33.94 | 63,700 | — | — |
| 2007-01-08 | $34.68 | $34.68 | 203,300 | — | — |
| 2007-01-05 | $33.35 | $33.35 | 110,700 | — | — |
| 2007-01-04 | $34.78 | $34.78 | 122,400 | — | — |
| 2007-01-03 | $34.34 | $34.34 | 70,600 | — | — |