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
- 2005-01-28 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 | $29.96 | $30.71 | 187,100 | — | — |
| 2007-12-28 | $30.75 | $31.52 | 361,500 | — | — |
| 2007-12-27 | $30.20 | $30.96 | 101,100 | — | — |
| 2007-12-26 | $30.77 | $31.54 | 239,200 | — | — |
| 2007-12-24 | $30.07 | $30.82 | 79,800 | — | — |
| 2007-12-21 | $30.01 | $30.76 | 459,700 | — | — |
| 2007-12-20 | $30.18 | $30.94 | 405,000 | — | — |
| 2007-12-19 | $29.11 | $29.84 | 228,600 | — | — |
| 2007-12-18 | $29.12 | $29.42 | 289,800 | — | — |
| 2007-12-17 | $28.88 | $29.17 | 247,900 | — | — |
| 2007-12-14 | $28.96 | $29.25 | 277,000 | — | — |
| 2007-12-13 | $29.07 | $29.36 | 330,000 | — | — |
| 2007-12-12 | $29.04 | $29.33 | 362,600 | — | — |
| 2007-12-11 | $28.49 | $28.78 | 241,200 | — | — |
| 2007-12-10 | $28.82 | $29.11 | 327,200 | — | — |
| 2007-12-07 | $28.14 | $28.43 | 333,100 | — | — |
| 2007-12-06 | $27.75 | $28.03 | 882,500 | — | — |
| 2007-12-05 | $26.94 | $27.21 | 223,000 | — | — |
| 2007-12-04 | $26.15 | $26.42 | 374,900 | — | — |
| 2007-12-03 | $26.21 | $26.48 | 300,600 | — | — |
| 2007-11-30 | $26.40 | $26.67 | 240,400 | — | — |
| 2007-11-29 | $26.82 | $27.09 | 242,300 | — | — |
| 2007-11-28 | $26.56 | $26.83 | 247,800 | — | — |
| 2007-11-27 | $26.48 | $26.75 | 296,800 | — | — |
| 2007-11-26 | $27.17 | $27.45 | 194,200 | — | — |
| 2007-11-23 | $27.71 | $27.99 | 124,000 | — | — |
| 2007-11-21 | $27.48 | $27.76 | 298,400 | — | — |
| 2007-11-20 | $27.52 | $27.80 | 316,800 | — | — |
| 2007-11-19 | $27.56 | $27.84 | 360,600 | — | — |
| 2007-11-16 | $27.70 | $27.98 | 533,200 | — | — |
| 2007-11-15 | $27.53 | $27.81 | 740,800 | — | — |
| 2007-11-14 | $28.13 | $28.42 | 356,900 | — | — |
| 2007-11-13 | $28.00 | $28.28 | 772,300 | — | — |
| 2007-11-12 | $27.93 | $28.21 | 738,100 | — | — |
| 2007-11-09 | $28.12 | $28.40 | 1,047,800 | — | — |
| 2007-11-08 | $28.30 | $28.59 | 1,017,600 | — | — |
| 2007-11-07 | $27.71 | $27.99 | 1,293,400 | — | — |
| 2007-11-06 | $26.33 | $26.60 | 245,400 | — | — |
| 2007-11-05 | $26.49 | $26.76 | 138,300 | — | — |
| 2007-11-02 | $26.75 | $27.02 | 216,300 | — | — |
| 2007-11-01 | $26.71 | $26.98 | 478,200 | — | — |
| 2007-10-31 | $26.82 | $27.09 | 488,200 | — | — |
| 2007-10-30 | $26.03 | $26.29 | 528,500 | — | — |
| 2007-10-29 | $26.17 | $26.44 | 839,400 | — | — |
| 2007-10-26 | $25.06 | $25.31 | 447,200 | — | — |
| 2007-10-25 | $25.30 | $25.56 | 639,900 | — | — |
| 2007-10-24 | $25.99 | $26.25 | 288,200 | — | — |
| 2007-10-23 | $25.68 | $25.94 | 255,500 | — | — |
| 2007-10-22 | $25.99 | $26.25 | 297,800 | — | — |
| 2007-10-19 | $25.91 | $26.17 | 355,400 | — | — |
| 2007-10-18 | $26.71 | $26.98 | 273,900 | — | — |
| 2007-10-17 | $26.18 | $26.45 | 362,100 | — | — |
| 2007-10-16 | $26.40 | $26.67 | 291,200 | — | — |
| 2007-10-15 | $26.62 | $26.89 | 335,900 | — | — |
| 2007-10-12 | $25.69 | $25.95 | 213,000 | — | — |
| 2007-10-11 | $25.38 | $25.64 | 403,700 | — | — |
| 2007-10-10 | $25.64 | $25.87 | 430,800 | — | — |
| 2007-10-09 | $25.11 | $25.33 | 381,700 | — | — |
| 2007-10-08 | $24.19 | $24.41 | 445,500 | — | — |
| 2007-10-05 | $24.31 | $24.53 | 290,600 | — | — |
| 2007-10-04 | $24.14 | $24.36 | 692,300 | — | — |
| 2007-10-03 | $24.83 | $25.05 | 259,000 | — | — |
| 2007-10-02 | $24.60 | $24.82 | 400,200 | — | — |
| 2007-10-01 | $24.56 | $24.78 | 300,800 | — | — |
| 2007-09-28 | $24.38 | $24.60 | 274,500 | — | — |
| 2007-09-27 | $24.14 | $24.36 | 267,000 | — | — |
| 2007-09-26 | $24.19 | $24.41 | 149,500 | — | — |
| 2007-09-25 | $24.08 | $24.30 | 283,500 | — | — |
| 2007-09-24 | $24.17 | $24.39 | 237,700 | — | — |
| 2007-09-21 | $24.60 | $24.82 | 232,900 | — | — |
| 2007-09-20 | $24.41 | $24.63 | 289,400 | — | — |
| 2007-09-19 | $24.80 | $25.02 | 488,900 | — | — |
| 2007-09-18 | $25.24 | $25.47 | 499,100 | — | — |
| 2007-09-17 | $24.63 | $24.85 | 425,700 | — | — |
| 2007-09-14 | $24.40 | $24.62 | 630,800 | — | — |
| 2007-09-13 | $24.01 | $24.22 | 257,600 | — | — |
| 2007-09-12 | $24.11 | $24.33 | 555,900 | — | — |
| 2007-09-11 | $23.95 | $24.16 | 400,000 | — | — |
| 2007-09-10 | $23.14 | $23.35 | 412,200 | — | — |
| 2007-09-07 | $24.00 | $24.21 | 397,100 | — | — |
| 2007-09-06 | $23.42 | $23.63 | 709,500 | — | — |
| 2007-09-05 | $24.18 | $24.40 | 800,900 | — | — |
| 2007-09-04 | $23.01 | $23.22 | 321,700 | — | — |
| 2007-08-31 | $22.29 | $22.49 | 447,500 | — | — |
| 2007-08-30 | $21.74 | $21.93 | 423,700 | — | — |
| 2007-08-29 | $22.37 | $22.57 | 201,100 | — | — |
| 2007-08-28 | $22.02 | $22.22 | 327,600 | — | — |
| 2007-08-27 | $22.85 | $23.05 | 379,400 | — | — |
| 2007-08-24 | $22.60 | $22.80 | 290,900 | — | — |
| 2007-08-23 | $22.21 | $22.41 | 382,500 | — | — |
| 2007-08-22 | $21.89 | $22.09 | 234,700 | — | — |
| 2007-08-21 | $21.50 | $21.69 | 367,600 | — | — |
| 2007-08-20 | $21.68 | $21.87 | 298,600 | — | — |
| 2007-08-17 | $21.45 | $21.64 | 407,500 | — | — |
| 2007-08-16 | $21.19 | $21.38 | 443,500 | — | — |
| 2007-08-15 | $21.58 | $21.77 | 217,700 | — | — |
| 2007-08-14 | $22.31 | $22.51 | 342,400 | — | — |
| 2007-08-13 | $22.94 | $23.15 | 435,400 | — | — |
| 2007-08-10 | $23.09 | $23.30 | 992,300 | — | — |
| 2007-08-09 | $21.38 | $21.57 | 1,221,500 | — | — |
| 2007-08-08 | $22.78 | $22.98 | 1,112,600 | — | — |
| 2007-08-07 | $22.02 | $22.22 | 1,227,500 | — | — |
| 2007-08-06 | $21.79 | $21.99 | 837,400 | — | — |
| 2007-08-03 | $22.57 | $22.77 | 368,900 | — | — |
| 2007-08-02 | $23.26 | $23.47 | 582,500 | — | — |
| 2007-08-01 | $23.59 | $23.80 | 375,500 | — | — |
| 2007-07-31 | $23.42 | $23.63 | 359,900 | — | — |
| 2007-07-30 | $23.80 | $24.01 | 480,200 | — | — |
| 2007-07-27 | $24.08 | $24.30 | 454,000 | — | — |
| 2007-07-26 | $24.21 | $24.43 | 703,900 | — | — |
| 2007-07-25 | $23.90 | $24.11 | 239,500 | — | — |
| 2007-07-24 | $23.86 | $24.07 | 400,600 | — | — |
| 2007-07-23 | $25.09 | $25.31 | 471,500 | — | — |
| 2007-07-20 | $25.59 | $25.82 | 472,100 | — | — |
| 2007-07-19 | $26.33 | $26.57 | 343,900 | — | — |
| 2007-07-18 | $26.54 | $26.78 | 556,300 | — | — |
| 2007-07-17 | $25.85 | $26.08 | 536,800 | — | — |
| 2007-07-16 | $26.07 | $26.30 | 683,900 | — | — |
| 2007-07-13 | $26.22 | $26.45 | 1,005,900 | — | — |
| 2007-07-12 | $27.53 | $27.78 | 196,600 | — | — |
| 2007-07-11 | $27.24 | $27.48 | 224,600 | — | — |
| 2007-07-10 | $27.48 | $27.70 | 284,500 | — | — |
| 2007-07-09 | $27.51 | $27.73 | 297,000 | — | — |
| 2007-07-06 | $27.40 | $27.62 | 235,900 | — | — |
| 2007-07-05 | $27.58 | $27.80 | 384,600 | — | — |
| 2007-07-03 | $28.10 | $28.32 | 141,800 | — | — |
| 2007-07-02 | $27.71 | $27.93 | 252,100 | — | — |
| 2007-06-29 | $27.99 | $28.21 | 412,400 | — | — |
| 2007-06-28 | $27.92 | $28.14 | 402,600 | — | — |
| 2007-06-27 | $28.30 | $28.52 | 297,100 | — | — |
| 2007-06-26 | $27.71 | $27.93 | 453,800 | — | — |
| 2007-06-25 | $28.72 | $28.95 | 335,600 | — | — |
| 2007-06-22 | $29.29 | $29.52 | 454,100 | — | — |
| 2007-06-21 | $29.74 | $29.97 | 358,500 | — | — |
| 2007-06-20 | $29.28 | $29.51 | 294,100 | — | — |
| 2007-06-19 | $29.83 | $30.06 | 289,300 | — | — |
| 2007-06-18 | $30.21 | $30.45 | 492,500 | — | — |
| 2007-06-15 | $29.48 | $29.71 | 306,800 | — | — |
| 2007-06-14 | $29.12 | $29.35 | 244,500 | — | — |
| 2007-06-13 | $28.55 | $28.77 | 158,500 | — | — |
| 2007-06-12 | $28.20 | $28.42 | 261,800 | — | — |
| 2007-06-11 | $28.35 | $28.57 | 265,100 | — | — |
| 2007-06-08 | $28.67 | $28.90 | 387,400 | — | — |
| 2007-06-07 | $28.27 | $28.49 | 358,000 | — | — |
| 2007-06-06 | $29.20 | $29.43 | 716,200 | — | — |
| 2007-06-05 | $29.47 | $29.70 | 813,200 | — | — |
| 2007-06-04 | $29.78 | $30.01 | 448,300 | — | — |
| 2007-06-01 | $29.80 | $30.03 | 394,300 | — | — |
| 2007-05-31 | $29.41 | $29.64 | 752,900 | — | — |
| 2007-05-30 | $28.85 | $29.08 | 972,000 | — | — |
| 2007-05-29 | $28.51 | $28.73 | 277,700 | — | — |
| 2007-05-25 | $28.45 | $28.67 | 293,100 | — | — |
| 2007-05-24 | $27.97 | $28.19 | 241,400 | — | — |
| 2007-05-23 | $28.61 | $28.83 | 123,300 | — | — |
| 2007-05-22 | $28.71 | $28.94 | 297,800 | — | — |
| 2007-05-21 | $29.01 | $29.24 | 514,100 | — | — |
| 2007-05-18 | $28.18 | $28.40 | 631,700 | — | — |
| 2007-05-17 | $28.03 | $28.25 | 312,700 | — | — |
| 2007-05-16 | $27.50 | $27.72 | 267,600 | — | — |
| 2007-05-15 | $27.35 | $27.56 | 435,400 | — | — |
| 2007-05-14 | $27.67 | $27.89 | 328,000 | — | — |
| 2007-05-11 | $28.05 | $28.27 | 574,600 | — | — |
| 2007-05-10 | $27.40 | $27.62 | 912,800 | — | — |
| 2007-05-09 | $27.81 | $28.03 | 1,129,800 | — | — |
| 2007-05-08 | $28.00 | $28.22 | 2,132,200 | — | — |
| 2007-05-07 | $31.30 | $31.55 | 318,500 | — | — |
| 2007-05-04 | $31.55 | $31.80 | 543,100 | — | — |
| 2007-05-03 | $31.88 | $32.13 | 643,500 | — | — |
| 2007-05-02 | $31.32 | $31.57 | 362,400 | — | — |
| 2007-05-01 | $31.12 | $31.36 | 713,000 | — | — |
| 2007-04-30 | $30.35 | $30.59 | 484,100 | — | — |
| 2007-04-27 | $30.70 | $30.94 | 436,900 | — | — |
| 2007-04-26 | $30.68 | $30.92 | 498,400 | — | — |
| 2007-04-25 | $30.72 | $30.96 | 829,400 | — | — |
| 2007-04-24 | $30.36 | $30.60 | 397,500 | — | — |
| 2007-04-23 | $30.49 | $30.73 | 347,100 | — | — |
| 2007-04-20 | $30.29 | $30.53 | 446,300 | — | — |
| 2007-04-19 | $30.04 | $30.28 | 655,500 | — | — |
| 2007-04-18 | $30.31 | $30.55 | 351,300 | — | — |
| 2007-04-17 | $30.35 | $30.59 | 438,300 | — | — |
| 2007-04-16 | $30.50 | $30.74 | 561,600 | — | — |
| 2007-04-13 | $30.40 | $30.64 | 475,800 | — | — |
| 2007-04-12 | $30.66 | $30.90 | 400,000 | — | — |
| 2007-04-11 | $29.91 | $30.14 | 377,900 | — | — |
| 2007-04-10 | $29.85 | $30.05 | 521,800 | — | — |
| 2007-04-09 | $29.33 | $29.53 | 395,600 | — | — |
| 2007-04-05 | $29.37 | $29.57 | 572,600 | — | — |
| 2007-04-04 | $29.37 | $29.57 | 322,000 | — | — |
| 2007-04-03 | $29.22 | $29.42 | 287,400 | — | — |
| 2007-04-02 | $29.39 | $29.59 | 293,600 | — | — |
| 2007-03-30 | $28.93 | $29.13 | 414,500 | — | — |
| 2007-03-29 | $29.08 | $29.28 | 860,800 | — | — |
| 2007-03-28 | $28.00 | $28.19 | 648,200 | — | — |
| 2007-03-27 | $28.02 | $28.21 | 296,800 | — | — |
| 2007-03-26 | $28.02 | $28.21 | 393,300 | — | — |
| 2007-03-23 | $27.40 | $27.59 | 246,500 | — | — |
| 2007-03-22 | $27.32 | $27.51 | 500,900 | — | — |
| 2007-03-21 | $26.89 | $27.07 | 548,900 | — | — |
| 2007-03-20 | $26.72 | $26.90 | 433,200 | — | — |
| 2007-03-19 | $26.44 | $26.62 | 242,000 | — | — |
| 2007-03-16 | $26.16 | $26.34 | 482,400 | — | — |
| 2007-03-15 | $26.12 | $26.30 | 930,800 | — | — |
| 2007-03-14 | $26.15 | $26.33 | 1,078,800 | — | — |
| 2007-03-13 | $26.59 | $26.77 | 423,000 | — | — |
| 2007-03-12 | $27.24 | $27.43 | 577,100 | — | — |
| 2007-03-09 | $27.92 | $28.11 | 582,600 | — | — |
| 2007-03-08 | $28.50 | $28.69 | 1,404,400 | — | — |
| 2007-03-07 | $29.98 | $30.19 | 375,200 | — | — |
| 2007-03-06 | $29.19 | $29.39 | 230,200 | — | — |
| 2007-03-05 | $28.88 | $29.08 | 345,900 | — | — |
| 2007-03-02 | $29.35 | $29.55 | 167,600 | — | — |
| 2007-03-01 | $30.18 | $30.39 | 390,000 | — | — |
| 2007-02-28 | $30.02 | $30.23 | 252,800 | — | — |
| 2007-02-27 | $29.95 | $30.15 | 272,700 | — | — |
| 2007-02-26 | $30.80 | $31.01 | 192,500 | — | — |
| 2007-02-23 | $30.90 | $31.11 | 278,200 | — | — |
| 2007-02-22 | $30.78 | $30.99 | 186,500 | — | — |
| 2007-02-21 | $30.49 | $30.70 | 197,500 | — | — |
| 2007-02-20 | $30.33 | $30.54 | 355,200 | — | — |
| 2007-02-16 | $30.50 | $30.71 | 474,800 | — | — |
| 2007-02-15 | $30.60 | $30.81 | 503,300 | — | — |
| 2007-02-14 | $30.76 | $30.97 | 378,600 | — | — |
| 2007-02-13 | $30.99 | $31.20 | 416,400 | — | — |
| 2007-02-12 | $30.85 | $31.06 | 489,700 | — | — |
| 2007-02-09 | $31.87 | $32.09 | 1,012,100 | — | — |
| 2007-02-08 | $30.25 | $30.46 | 283,700 | — | — |
| 2007-02-07 | $30.24 | $30.45 | 453,200 | — | — |
| 2007-02-06 | $30.40 | $30.61 | 472,000 | — | — |
| 2007-02-05 | $30.57 | $30.78 | 519,300 | — | — |
| 2007-02-02 | $30.60 | $30.81 | 452,000 | — | — |
| 2007-02-01 | $30.50 | $30.71 | 487,700 | — | — |
| 2007-01-31 | $30.72 | $30.93 | 333,700 | — | — |
| 2007-01-30 | $30.42 | $30.63 | 250,200 | — | — |
| 2007-01-29 | $29.42 | $29.62 | 258,500 | — | — |
| 2007-01-26 | $29.64 | $29.84 | 237,500 | — | — |
| 2007-01-25 | $29.85 | $30.05 | 277,900 | — | — |
| 2007-01-24 | $30.11 | $30.32 | 180,700 | — | — |
| 2007-01-23 | $30.10 | $30.31 | 410,300 | — | — |
| 2007-01-22 | $29.17 | $29.37 | 321,700 | — | — |
| 2007-01-19 | $29.16 | $29.36 | 378,600 | — | — |
| 2007-01-18 | $28.39 | $28.58 | 378,400 | — | — |
| 2007-01-17 | $28.44 | $28.63 | 211,300 | — | — |
| 2007-01-16 | $28.28 | $28.47 | 380,200 | — | — |
| 2007-01-12 | $28.70 | $28.90 | 431,700 | — | — |
| 2007-01-11 | $27.65 | $27.84 | 565,400 | — | — |
| 2007-01-10 | $28.41 | $28.60 | 656,300 | — | — |
| 2007-01-09 | $29.55 | $29.72 | 559,600 | — | — |
| 2007-01-08 | $29.50 | $29.67 | 478,400 | — | — |
| 2007-01-05 | $29.75 | $29.92 | 511,400 | — | — |
| 2007-01-04 | $29.29 | $29.46 | 495,000 | — | — |
| 2007-01-03 | $29.82 | $29.99 | 758,700 | — | — |