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
- 2004-01-20 to 2026-08-27
- 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 | $19.98 | $26.39 | 200 | — | — |
| 2007-12-28 | $19.83 | $26.19 | 4,100 | — | — |
| 2007-12-27 | $19.49 | $25.74 | 4,400 | — | — |
| 2007-12-26 | $19.49 | $25.74 | 0 | — | — |
| 2007-12-24 | $19.49 | $25.74 | 0 | — | — |
| 2007-12-21 | $19.49 | $25.74 | 5,300 | — | — |
| 2007-12-20 | $20.06 | $26.50 | 1,700 | — | — |
| 2007-12-19 | $19.50 | $25.76 | 2,300 | — | — |
| 2007-12-18 | $19.58 | $25.86 | 3,800 | — | — |
| 2007-12-17 | $19.58 | $25.86 | 9,000 | — | — |
| 2007-12-14 | $21.20 | $27.00 | 33,600 | — | — |
| 2007-12-13 | $20.97 | $26.71 | 300 | — | — |
| 2007-12-12 | $21.00 | $26.75 | 400 | — | — |
| 2007-12-11 | $20.70 | $26.37 | 3,500 | — | — |
| 2007-12-10 | $20.68 | $26.34 | 5,100 | — | — |
| 2007-12-07 | $20.78 | $26.47 | 2,500 | — | — |
| 2007-12-06 | $20.80 | $26.49 | 400 | — | — |
| 2007-12-05 | $21.00 | $26.75 | 3,800 | — | — |
| 2007-12-04 | $21.15 | $26.94 | 1,000 | — | — |
| 2007-12-03 | $21.15 | $26.94 | 0 | — | — |
| 2007-11-30 | $21.15 | $26.94 | 0 | — | — |
| 2007-11-29 | $21.15 | $26.94 | 200 | — | — |
| 2007-11-28 | $21.10 | $26.88 | 1,100 | — | — |
| 2007-11-27 | $20.76 | $26.44 | 200 | — | — |
| 2007-11-26 | $20.89 | $26.61 | 100 | — | — |
| 2007-11-23 | $20.80 | $26.49 | 100 | — | — |
| 2007-11-21 | $20.80 | $26.49 | 1,800 | — | — |
| 2007-11-20 | $20.77 | $26.46 | 300 | — | — |
| 2007-11-19 | $20.90 | $26.62 | 1,500 | — | — |
| 2007-11-16 | $20.75 | $26.43 | 600 | — | — |
| 2007-11-15 | $21.10 | $26.88 | 500 | — | — |
| 2007-11-14 | $21.00 | $26.75 | 600 | — | — |
| 2007-11-13 | $22.00 | $28.02 | 3,300 | — | — |
| 2007-11-12 | $20.56 | $26.19 | 800 | — | — |
| 2007-11-09 | $21.40 | $27.26 | 800 | — | — |
| 2007-11-08 | $20.96 | $26.70 | 3,700 | — | — |
| 2007-11-07 | $20.49 | $26.10 | 2,800 | — | — |
| 2007-11-06 | $20.89 | $26.61 | 400 | — | — |
| 2007-11-05 | $21.11 | $26.89 | 0 | — | — |
| 2007-11-02 | $21.11 | $26.89 | 200 | — | — |
| 2007-11-01 | $21.65 | $27.58 | 1,000 | — | — |
| 2007-10-31 | $21.65 | $27.58 | 2,100 | — | — |
| 2007-10-30 | $21.72 | $27.67 | 600 | — | — |
| 2007-10-29 | $21.59 | $27.50 | 200 | — | — |
| 2007-10-26 | $21.10 | $26.88 | 4,600 | — | — |
| 2007-10-25 | $21.50 | $27.39 | 0 | — | — |
| 2007-10-24 | $21.50 | $27.39 | 1,200 | — | — |
| 2007-10-23 | $21.75 | $27.70 | 0 | — | — |
| 2007-10-22 | $21.75 | $27.70 | 1,100 | — | — |
| 2007-10-19 | $21.36 | $27.21 | 0 | — | — |
| 2007-10-18 | $21.36 | $27.21 | 0 | — | — |
| 2007-10-17 | $21.36 | $27.21 | 2,400 | — | — |
| 2007-10-16 | $21.36 | $27.21 | 1,100 | — | — |
| 2007-10-15 | $21.38 | $27.23 | 0 | — | — |
| 2007-10-12 | $21.38 | $27.23 | 1,200 | — | — |
| 2007-10-11 | $21.35 | $27.19 | 0 | — | — |
| 2007-10-10 | $21.35 | $27.19 | 0 | — | — |
| 2007-10-09 | $21.35 | $27.19 | 2,200 | — | — |
| 2007-10-08 | $21.69 | $27.63 | 0 | — | — |
| 2007-10-05 | $21.69 | $27.63 | 0 | — | — |
| 2007-10-04 | $21.69 | $27.63 | 100 | — | — |
| 2007-10-03 | $21.20 | $27.00 | 3,000 | — | — |
| 2007-10-02 | $21.46 | $27.33 | 200 | — | — |
| 2007-10-01 | $21.57 | $27.48 | 0 | — | — |
| 2007-09-28 | $21.57 | $27.48 | 1,700 | — | — |
| 2007-09-27 | $21.60 | $27.51 | 1,000 | — | — |
| 2007-09-26 | $21.45 | $27.32 | 400 | — | — |
| 2007-09-25 | $21.46 | $27.33 | 0 | — | — |
| 2007-09-24 | $21.46 | $27.33 | 0 | — | — |
| 2007-09-21 | $21.46 | $27.33 | 3,000 | — | — |
| 2007-09-20 | $21.48 | $27.36 | 0 | — | — |
| 2007-09-19 | $21.48 | $27.36 | 300 | — | — |
| 2007-09-18 | $21.62 | $27.54 | 1,000 | — | — |
| 2007-09-17 | $21.62 | $27.54 | 0 | — | — |
| 2007-09-14 | $21.62 | $27.54 | 1,700 | — | — |
| 2007-09-13 | $21.50 | $27.39 | 100 | — | — |
| 2007-09-12 | $21.57 | $27.48 | 2,800 | — | — |
| 2007-09-11 | $21.65 | $27.58 | 0 | — | — |
| 2007-09-10 | $21.65 | $27.58 | 700 | — | — |
| 2007-09-07 | $21.98 | $28.00 | 0 | — | — |
| 2007-09-06 | $21.98 | $28.00 | 0 | — | — |
| 2007-09-05 | $21.98 | $28.00 | 2,200 | — | — |
| 2007-09-04 | $21.97 | $27.98 | 800 | — | — |
| 2007-08-31 | $21.85 | $27.83 | 0 | — | — |
| 2007-08-30 | $21.85 | $27.83 | 1,000 | — | — |
| 2007-08-29 | $21.47 | $27.35 | 400 | — | — |
| 2007-08-28 | $21.60 | $27.51 | 0 | — | — |
| 2007-08-27 | $21.60 | $27.51 | 1,600 | — | — |
| 2007-08-24 | $21.61 | $27.53 | 600 | — | — |
| 2007-08-23 | $21.46 | $27.33 | 2,500 | — | — |
| 2007-08-22 | $21.03 | $26.79 | 0 | — | — |
| 2007-08-21 | $21.03 | $26.79 | 1,600 | — | — |
| 2007-08-20 | $21.49 | $27.37 | 700 | — | — |
| 2007-08-17 | $21.01 | $26.76 | 700 | — | — |
| 2007-08-16 | $21.02 | $26.77 | 3,200 | — | — |
| 2007-08-15 | $21.12 | $26.90 | 0 | — | — |
| 2007-08-14 | $21.12 | $26.90 | 1,500 | — | — |
| 2007-08-13 | $21.58 | $27.49 | 3,900 | — | — |
| 2007-08-10 | $22.75 | $28.98 | 200 | — | — |
| 2007-08-09 | $21.02 | $26.77 | 500 | — | — |
| 2007-08-08 | $21.50 | $27.39 | 1,100 | — | — |
| 2007-08-07 | $21.00 | $26.75 | 2,000 | — | — |
| 2007-08-06 | $21.20 | $27.00 | 500 | — | — |
| 2007-08-03 | $21.20 | $27.00 | 100 | — | — |
| 2007-08-02 | $21.50 | $27.39 | 0 | — | — |
| 2007-08-01 | $21.50 | $27.39 | 2,300 | — | — |
| 2007-07-31 | $21.75 | $27.70 | 3,200 | — | — |
| 2007-07-30 | $21.34 | $27.18 | 1,100 | — | — |
| 2007-07-27 | $21.78 | $27.74 | 700 | — | — |
| 2007-07-26 | $21.87 | $27.86 | 700 | — | — |
| 2007-07-25 | $22.05 | $28.09 | 900 | — | — |
| 2007-07-24 | $22.26 | $28.35 | 500 | — | — |
| 2007-07-23 | $22.19 | $28.26 | 0 | — | — |
| 2007-07-20 | $22.19 | $28.26 | 700 | — | — |
| 2007-07-19 | $22.50 | $28.66 | 0 | — | — |
| 2007-07-18 | $22.50 | $28.66 | 400 | — | — |
| 2007-07-17 | $22.50 | $28.66 | 4,200 | — | — |
| 2007-07-16 | $22.13 | $28.19 | 2,400 | — | — |
| 2007-07-13 | $22.42 | $28.56 | 900 | — | — |
| 2007-07-12 | $22.45 | $28.60 | 100 | — | — |
| 2007-07-11 | $22.79 | $29.03 | 0 | — | — |
| 2007-07-10 | $22.79 | $29.03 | 0 | — | — |
| 2007-07-09 | $22.79 | $29.03 | 0 | — | — |
| 2007-07-06 | $22.79 | $29.03 | 4,600 | — | — |
| 2007-07-05 | $22.10 | $28.15 | 1,000 | — | — |
| 2007-07-03 | $22.22 | $28.30 | 400 | — | — |
| 2007-07-02 | $22.17 | $28.24 | 0 | — | — |
| 2007-06-29 | $22.17 | $28.24 | 1,200 | — | — |
| 2007-06-28 | $22.35 | $28.47 | 600 | — | — |
| 2007-06-27 | $22.82 | $29.07 | 0 | — | — |
| 2007-06-26 | $22.82 | $29.07 | 2,900 | — | — |
| 2007-06-25 | $22.25 | $28.34 | 0 | — | — |
| 2007-06-22 | $22.25 | $28.34 | 0 | — | — |
| 2007-06-21 | $22.25 | $28.34 | 400 | — | — |
| 2007-06-20 | $22.05 | $28.09 | 0 | — | — |
| 2007-06-19 | $22.05 | $28.09 | 1,000 | — | — |
| 2007-06-18 | $22.17 | $28.24 | 3,400 | — | — |
| 2007-06-15 | $23.00 | $29.30 | 500 | — | — |
| 2007-06-14 | $22.79 | $28.07 | 1,300 | — | — |
| 2007-06-13 | $23.55 | $29.00 | 3,000 | — | — |
| 2007-06-12 | $23.25 | $28.63 | 1,800 | — | — |
| 2007-06-11 | $22.40 | $27.59 | 1,900 | — | — |
| 2007-06-08 | $22.30 | $27.46 | 2,200 | — | — |
| 2007-06-07 | $22.81 | $28.09 | 300 | — | — |
| 2007-06-06 | $22.98 | $28.30 | 600 | — | — |
| 2007-06-05 | $23.00 | $28.32 | 0 | — | — |
| 2007-06-04 | $23.00 | $28.32 | 600 | — | — |
| 2007-06-01 | $22.53 | $27.75 | 0 | — | — |
| 2007-05-31 | $22.53 | $27.75 | 0 | — | — |
| 2007-05-30 | $22.53 | $27.75 | 0 | — | — |
| 2007-05-29 | $22.53 | $27.75 | 2,100 | — | — |
| 2007-05-25 | $22.61 | $27.84 | 100 | — | — |
| 2007-05-24 | $22.80 | $28.08 | 1,400 | — | — |
| 2007-05-23 | $22.30 | $27.46 | 2,500 | — | — |
| 2007-05-22 | $22.85 | $28.14 | 400 | — | — |
| 2007-05-21 | $22.90 | $28.20 | 700 | — | — |
| 2007-05-18 | $23.00 | $28.32 | 0 | — | — |
| 2007-05-17 | $23.00 | $28.32 | 3,000 | — | — |
| 2007-05-16 | $22.99 | $28.31 | 200 | — | — |
| 2007-05-15 | $22.98 | $28.30 | 0 | — | — |
| 2007-05-14 | $22.98 | $28.30 | 1,800 | — | — |
| 2007-05-11 | $23.00 | $28.32 | 100 | — | — |
| 2007-05-10 | $22.95 | $28.26 | 1,000 | — | — |
| 2007-05-09 | $22.92 | $28.23 | 100 | — | — |
| 2007-05-08 | $22.75 | $28.02 | 3,000 | — | — |
| 2007-05-07 | $22.37 | $27.55 | 0 | — | — |
| 2007-05-04 | $22.37 | $27.55 | 1,100 | — | — |
| 2007-05-03 | $22.70 | $27.96 | 400 | — | — |
| 2007-05-02 | $22.90 | $28.20 | 4,700 | — | — |
| 2007-05-01 | $22.70 | $27.96 | 0 | — | — |
| 2007-04-30 | $22.70 | $27.96 | 900 | — | — |
| 2007-04-27 | $22.06 | $27.17 | 1,000 | — | — |
| 2007-04-26 | $22.39 | $27.57 | 0 | — | — |
| 2007-04-25 | $22.39 | $27.57 | 0 | — | — |
| 2007-04-24 | $22.39 | $27.57 | 3,200 | — | — |
| 2007-04-23 | $22.03 | $27.13 | 600 | — | — |
| 2007-04-20 | $22.50 | $27.71 | 2,600 | — | — |
| 2007-04-19 | $21.75 | $26.79 | 41,300 | — | — |
| 2007-04-18 | $22.30 | $27.46 | 1,300 | — | — |
| 2007-04-17 | $21.80 | $26.85 | 2,900 | — | — |
| 2007-04-16 | $21.80 | $26.85 | 800 | — | — |
| 2007-04-13 | $22.21 | $27.35 | 1,300 | — | — |
| 2007-04-12 | $22.37 | $27.55 | 1,300 | — | — |
| 2007-04-11 | $22.75 | $28.02 | 300 | — | — |
| 2007-04-10 | $22.70 | $27.96 | 0 | — | — |
| 2007-04-09 | $22.70 | $27.96 | 1,600 | — | — |
| 2007-04-05 | $22.60 | $27.83 | 900 | — | — |
| 2007-04-04 | $22.55 | $27.77 | 0 | — | — |
| 2007-04-03 | $22.55 | $27.77 | 1,700 | — | — |
| 2007-04-02 | $22.40 | $27.59 | 500 | — | — |
| 2007-03-30 | $22.29 | $27.45 | 700 | — | — |
| 2007-03-29 | $22.25 | $27.40 | 400 | — | — |
| 2007-03-28 | $21.72 | $26.75 | 2,000 | — | — |
| 2007-03-27 | $22.20 | $27.34 | 0 | — | — |
| 2007-03-26 | $22.20 | $27.34 | 2,600 | — | — |
| 2007-03-23 | $22.34 | $27.51 | 1,800 | — | — |
| 2007-03-22 | $22.22 | $27.36 | 0 | — | — |
| 2007-03-21 | $22.22 | $27.36 | 1,000 | — | — |
| 2007-03-20 | $22.25 | $27.40 | 700 | — | — |
| 2007-03-19 | $22.33 | $27.50 | 0 | — | — |
| 2007-03-16 | $22.33 | $27.50 | 600 | — | — |
| 2007-03-15 | $22.30 | $27.46 | 2,400 | — | — |
| 2007-03-14 | $22.07 | $27.18 | 0 | — | — |
| 2007-03-13 | $22.07 | $27.18 | 1,400 | — | — |
| 2007-03-12 | $22.38 | $27.56 | 200 | — | — |
| 2007-03-09 | $22.42 | $27.61 | 0 | — | — |
| 2007-03-08 | $22.42 | $27.61 | 600 | — | — |
| 2007-03-07 | $22.16 | $27.29 | 900 | — | — |
| 2007-03-06 | $22.25 | $27.40 | 1,000 | — | — |
| 2007-03-05 | $22.45 | $27.65 | 1,300 | — | — |
| 2007-03-02 | $22.20 | $27.34 | 1,000 | — | — |
| 2007-03-01 | $21.56 | $26.55 | 3,800 | — | — |
| 2007-02-28 | $22.25 | $27.40 | 5,700 | — | — |
| 2007-02-27 | $22.49 | $27.70 | 900 | — | — |
| 2007-02-26 | $22.15 | $27.28 | 1,000 | — | — |
| 2007-02-23 | $22.20 | $27.34 | 3,000 | — | — |
| 2007-02-22 | $22.27 | $27.43 | 1,200 | — | — |
| 2007-02-21 | $22.68 | $27.93 | 100 | — | — |
| 2007-02-20 | $22.31 | $27.48 | 3,000 | — | — |
| 2007-02-16 | $22.54 | $27.76 | 500 | — | — |
| 2007-02-15 | $22.40 | $27.59 | 2,200 | — | — |
| 2007-02-14 | $22.15 | $27.28 | 3,000 | — | — |
| 2007-02-13 | $22.14 | $27.27 | 3,400 | — | — |
| 2007-02-12 | $22.00 | $27.09 | 2,600 | — | — |
| 2007-02-09 | $22.17 | $27.30 | 1,900 | — | — |
| 2007-02-08 | $23.00 | $28.32 | 2,700 | — | — |
| 2007-02-07 | $22.20 | $27.34 | 1,100 | — | — |
| 2007-02-06 | $22.19 | $27.33 | 3,100 | — | — |
| 2007-02-05 | $22.20 | $27.34 | 1,100 | — | — |
| 2007-02-02 | $21.70 | $26.72 | 1,600 | — | — |
| 2007-02-01 | $21.80 | $26.85 | 100 | — | — |
| 2007-01-31 | $21.97 | $27.06 | 100 | — | — |
| 2007-01-30 | $22.35 | $27.52 | 1,400 | — | — |
| 2007-01-29 | $21.85 | $26.91 | 11,700 | — | — |
| 2007-01-26 | $22.06 | $27.17 | 2,400 | — | — |
| 2007-01-25 | $22.74 | $28.00 | 3,800 | — | — |
| 2007-01-24 | $22.25 | $27.40 | 800 | — | — |
| 2007-01-23 | $22.72 | $27.98 | 2,700 | — | — |
| 2007-01-22 | $22.30 | $27.46 | 1,900 | — | — |
| 2007-01-19 | $22.75 | $28.02 | 1,900 | — | — |
| 2007-01-18 | $22.22 | $27.36 | 2,700 | — | — |
| 2007-01-17 | $22.49 | $27.70 | 1,700 | — | — |
| 2007-01-16 | $22.00 | $27.09 | 3,300 | — | — |
| 2007-01-12 | $22.74 | $28.00 | 2,500 | — | — |
| 2007-01-11 | $22.62 | $27.86 | 2,900 | — | — |
| 2007-01-10 | $23.00 | $28.32 | 0 | — | — |
| 2007-01-09 | $23.00 | $28.32 | 1,000 | — | — |
| 2007-01-08 | $22.52 | $27.73 | 400 | — | — |
| 2007-01-05 | $23.24 | $28.62 | 0 | — | — |
| 2007-01-04 | $23.24 | $28.62 | 600 | — | — |
| 2007-01-03 | $22.83 | $28.12 | 4,200 | — | — |