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
- 2001-04-06 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 |
|---|---|---|---|
| 2007-12-31 | $27.64 | $35.04 | 2,566,133 |
| 2007-12-28 | $27.96 | $35.44 | 3,967,311 |
| 2007-12-27 | $27.64 | $35.04 | 5,053,596 |
| 2007-12-26 | $27.60 | $34.99 | 2,782,348 |
| 2007-12-24 | $27.26 | $34.55 | 1,155,891 |
| 2007-12-21 | $26.87 | $34.06 | 4,448,194 |
| 2007-12-20 | $25.92 | $32.86 | 2,781,932 |
| 2007-12-19 | $25.95 | $32.90 | 2,712,951 |
| 2007-12-18 | $26.13 | $33.13 | 7,508,548 |
| 2007-12-17 | $25.65 | $32.52 | 6,169,057 |
| 2007-12-14 | $26.56 | $33.67 | 4,120,172 |
| 2007-12-13 | $27.23 | $34.51 | 3,327,314 |
| 2007-12-12 | $28.10 | $35.62 | 3,539,882 |
| 2007-12-11 | $27.91 | $35.38 | 5,457,371 |
| 2007-12-10 | $28.57 | $36.22 | 2,576,241 |
| 2007-12-07 | $28.31 | $35.89 | 2,618,546 |
| 2007-12-06 | $28.33 | $35.91 | 4,070,469 |
| 2007-12-05 | $28.06 | $35.57 | 3,942,720 |
| 2007-12-04 | $27.56 | $34.94 | 4,067,343 |
| 2007-12-03 | $27.69 | $35.10 | 10,286,103 |
| 2007-11-30 | $28.20 | $35.74 | 4,366,814 |
| 2007-11-29 | $27.51 | $34.88 | 4,100,999 |
| 2007-11-28 | $27.55 | $34.93 | 3,830,913 |
| 2007-11-27 | $26.10 | $33.09 | 4,562,814 |
| 2007-11-26 | $25.98 | $32.93 | 4,419,851 |
| 2007-11-23 | $26.06 | $33.03 | 1,828,814 |
| 2007-11-21 | $25.76 | $32.65 | 6,785,817 |
| 2007-11-20 | $25.53 | $32.36 | 11,674,985 |
| 2007-11-19 | $25.01 | $31.70 | 8,086,858 |
| 2007-11-16 | $26.84 | $34.03 | 5,215,731 |
| 2007-11-15 | $26.63 | $33.76 | 3,592,920 |
| 2007-11-14 | $27.63 | $35.02 | 5,972,119 |
| 2007-11-13 | $27.80 | $35.24 | 7,567,004 |
| 2007-11-12 | $27.41 | $34.75 | 7,273,889 |
| 2007-11-09 | $28.73 | $36.42 | 4,070,886 |
| 2007-11-08 | $29.54 | $37.45 | 5,760,697 |
| 2007-11-07 | $30.06 | $38.10 | 4,525,406 |
| 2007-11-06 | $30.53 | $38.70 | 7,967,340 |
| 2007-11-05 | $29.67 | $37.62 | 4,218,433 |
| 2007-11-02 | $29.53 | $37.43 | 4,160,706 |
| 2007-11-01 | $28.58 | $36.23 | 4,485,289 |
| 2007-10-31 | $29.00 | $36.76 | 2,651,786 |
| 2007-10-30 | $28.69 | $36.38 | 3,168,409 |
| 2007-10-29 | $28.84 | $36.56 | 3,147,153 |
| 2007-10-26 | $28.47 | $36.10 | 3,587,814 |
| 2007-10-25 | $27.87 | $35.33 | 14,448,893 |
| 2007-10-24 | $26.87 | $34.06 | 3,187,061 |
| 2007-10-23 | $26.82 | $34.00 | 3,270,109 |
| 2007-10-22 | $26.00 | $32.96 | 3,344,299 |
| 2007-10-19 | $26.05 | $33.02 | 3,568,121 |
| 2007-10-18 | $27.02 | $34.26 | 2,027,836 |
| 2007-10-17 | $26.80 | $33.98 | 3,008,671 |
| 2007-10-16 | $26.33 | $33.38 | 2,511,949 |
| 2007-10-15 | $26.85 | $34.04 | 3,141,838 |
| 2007-10-12 | $26.75 | $33.91 | 2,742,440 |
| 2007-10-11 | $26.51 | $33.60 | 3,793,401 |
| 2007-10-10 | $26.32 | $33.37 | 2,159,753 |
| 2007-10-09 | $26.23 | $33.25 | 2,844,347 |
| 2007-10-08 | $25.76 | $32.65 | 1,149,534 |
| 2007-10-05 | $25.88 | $32.81 | 2,183,824 |
| 2007-10-04 | $25.81 | $32.71 | 3,266,566 |
| 2007-10-03 | $25.65 | $32.52 | 3,768,497 |
| 2007-10-02 | $25.97 | $32.92 | 2,704,719 |
| 2007-10-01 | $26.06 | $33.03 | 5,062,244 |
| 2007-09-28 | $25.17 | $31.91 | 6,810,304 |
| 2007-09-27 | $24.87 | $31.52 | 4,389,842 |
| 2007-09-26 | $24.89 | $31.56 | 1,624,686 |
| 2007-09-25 | $24.80 | $31.44 | 1,718,883 |
| 2007-09-24 | $24.80 | $31.44 | 2,102,027 |
| 2007-09-21 | $24.55 | $31.12 | 1,946,560 |
| 2007-09-20 | $24.07 | $30.51 | 1,948,332 |
| 2007-09-19 | $23.69 | $30.04 | 2,883,943 |
| 2007-09-18 | $23.80 | $30.17 | 2,271,873 |
| 2007-09-17 | $22.54 | $28.58 | 1,165,164 |
| 2007-09-14 | $22.84 | $28.95 | 1,011,782 |
| 2007-09-13 | $23.07 | $29.25 | 1,970,943 |
| 2007-09-12 | $22.56 | $28.60 | 4,357,540 |
| 2007-09-11 | $22.42 | $28.42 | 2,504,551 |
| 2007-09-10 | $22.02 | $27.92 | 2,373,780 |
| 2007-09-07 | $22.25 | $28.20 | 4,961,796 |
| 2007-09-06 | $23.01 | $29.17 | 2,006,788 |
| 2007-09-05 | $22.97 | $29.11 | 3,665,964 |
| 2007-09-04 | $23.73 | $30.09 | 3,786,732 |
| 2007-08-31 | $23.67 | $30.00 | 1,767,128 |
| 2007-08-30 | $23.08 | $29.26 | 2,032,004 |
| 2007-08-29 | $23.22 | $29.44 | 2,195,181 |
| 2007-08-28 | $22.34 | $28.32 | 2,260,202 |
| 2007-08-27 | $22.89 | $29.02 | 1,939,058 |
| 2007-08-24 | $22.88 | $29.00 | 1,637,295 |
| 2007-08-23 | $22.12 | $28.04 | 1,895,085 |
| 2007-08-22 | $22.17 | $28.10 | 2,421,087 |
| 2007-08-21 | $21.38 | $27.11 | 2,182,573 |
| 2007-08-20 | $21.49 | $27.24 | 3,637,101 |
| 2007-08-17 | $21.10 | $26.75 | 5,402,145 |
| 2007-08-16 | $20.42 | $25.89 | 6,574,603 |
| 2007-08-15 | $20.96 | $26.57 | 3,994,194 |
| 2007-08-14 | $21.46 | $27.20 | 2,619,901 |
| 2007-08-13 | $21.71 | $27.52 | 2,506,635 |
| 2007-08-10 | $21.59 | $27.37 | 6,597,423 |
| 2007-08-09 | $22.18 | $28.11 | 3,382,749 |
| 2007-08-08 | $23.11 | $29.29 | 3,205,088 |
| 2007-08-07 | $22.46 | $28.47 | 3,465,588 |
| 2007-08-06 | $22.63 | $28.69 | 3,933,863 |
| 2007-08-03 | $22.38 | $28.37 | 3,319,499 |
| 2007-08-02 | $23.00 | $29.16 | 2,922,810 |
| 2007-08-01 | $22.84 | $28.95 | 5,704,429 |
| 2007-07-31 | $23.10 | $29.28 | 7,200,324 |
| 2007-07-30 | $23.13 | $29.32 | 4,328,989 |
| 2007-07-27 | $21.80 | $27.64 | 5,972,744 |
| 2007-07-26 | $21.76 | $27.58 | 5,703,387 |
| 2007-07-25 | $22.32 | $28.30 | 5,922,728 |
| 2007-07-24 | $22.59 | $28.64 | 3,026,489 |
| 2007-07-23 | $23.19 | $29.39 | 2,248,532 |
| 2007-07-20 | $23.12 | $29.31 | 3,137,358 |
| 2007-07-19 | $23.60 | $29.92 | 3,299,076 |
| 2007-07-18 | $23.11 | $29.29 | 4,408,389 |
| 2007-07-17 | $23.41 | $29.67 | 1,987,407 |
| 2007-07-16 | $23.75 | $30.11 | 2,017,729 |
| 2007-07-13 | $23.82 | $30.20 | 3,214,570 |
| 2007-07-12 | $24.01 | $30.44 | 3,250,936 |
| 2007-07-11 | $23.33 | $29.57 | 4,386,924 |
| 2007-07-10 | $22.75 | $28.84 | 2,282,918 |
| 2007-07-09 | $23.03 | $29.20 | 1,256,131 |
| 2007-07-06 | $22.83 | $28.94 | 1,139,323 |
| 2007-07-05 | $22.80 | $28.91 | 2,987,935 |
| 2007-07-03 | $22.70 | $28.77 | 1,730,554 |
| 2007-07-02 | $22.44 | $28.44 | 3,693,577 |
| 2007-06-29 | $21.69 | $27.49 | 1,601,137 |
| 2007-06-28 | $21.55 | $27.32 | 2,201,225 |
| 2007-06-27 | $21.31 | $27.01 | 3,252,916 |
| 2007-06-26 | $21.23 | $26.91 | 2,283,647 |
| 2007-06-25 | $21.22 | $26.90 | 1,702,524 |
| 2007-06-22 | $21.49 | $27.24 | 1,440,565 |
| 2007-06-21 | $21.50 | $27.25 | 2,774,117 |
| 2007-06-20 | $21.30 | $27.00 | 1,772,025 |
| 2007-06-19 | $21.26 | $26.95 | 3,091,406 |
| 2007-06-18 | $21.25 | $26.93 | 1,530,802 |
| 2007-06-15 | $21.35 | $27.07 | 2,571,135 |
| 2007-06-14 | $21.22 | $26.90 | 3,379,310 |
| 2007-06-13 | $20.80 | $26.36 | 3,559,055 |
| 2007-06-12 | $20.38 | $25.84 | 2,268,330 |
| 2007-06-11 | $20.78 | $26.34 | 1,746,079 |
| 2007-06-08 | $20.38 | $25.84 | 2,409,521 |
| 2007-06-07 | $20.06 | $25.43 | 2,176,634 |
| 2007-06-06 | $20.45 | $25.93 | 1,991,575 |
| 2007-06-05 | $21.05 | $26.68 | 1,478,181 |
| 2007-06-04 | $21.11 | $26.76 | 1,252,588 |
| 2007-06-01 | $20.86 | $26.45 | 1,415,140 |
| 2007-05-31 | $20.60 | $26.12 | 2,563,633 |
| 2007-05-30 | $20.37 | $25.83 | 2,782,661 |
| 2007-05-29 | $20.34 | $25.78 | 1,446,192 |
| 2007-05-25 | $20.17 | $25.57 | 1,952,916 |
| 2007-05-24 | $19.99 | $25.34 | 3,125,062 |
| 2007-05-23 | $20.38 | $25.84 | 3,923,443 |
| 2007-05-22 | $19.97 | $25.32 | 2,225,399 |
| 2007-05-21 | $19.56 | $24.79 | 2,835,595 |
| 2007-05-18 | $19.59 | $24.83 | 698,036 |
| 2007-05-17 | $19.29 | $24.45 | 711,582 |
| 2007-05-16 | $19.43 | $24.64 | 1,963,962 |
| 2007-05-15 | $19.19 | $24.33 | 1,872,370 |
| 2007-05-14 | $19.17 | $24.29 | 897,787 |
| 2007-05-11 | $19.09 | $24.20 | 1,085,660 |
| 2007-05-10 | $18.77 | $23.80 | 2,713,889 |
| 2007-05-09 | $19.03 | $24.12 | 1,615,621 |
| 2007-05-08 | $18.93 | $24.00 | 2,256,138 |
| 2007-05-07 | $19.36 | $24.54 | 1,238,313 |
| 2007-05-04 | $19.20 | $24.34 | 1,284,161 |
| 2007-05-03 | $19.23 | $24.38 | 2,593,225 |
| 2007-05-02 | $19.51 | $24.49 | 1,762,126 |
| 2007-05-01 | $19.19 | $24.09 | 3,431,306 |
| 2007-04-30 | $19.16 | $24.05 | 2,216,334 |
| 2007-04-27 | $19.47 | $24.44 | 3,335,442 |
| 2007-04-26 | $19.48 | $24.46 | 9,201,068 |
| 2007-04-25 | $18.69 | $23.46 | 3,941,678 |
| 2007-04-24 | $17.99 | $22.59 | 3,107,661 |
| 2007-04-23 | $18.14 | $22.77 | 2,592,496 |
| 2007-04-20 | $17.98 | $22.58 | 1,855,385 |
| 2007-04-19 | $17.73 | $22.25 | 2,215,605 |
| 2007-04-18 | $17.60 | $22.09 | 2,650,848 |
| 2007-04-17 | $17.47 | $21.93 | 5,580,118 |
| 2007-04-16 | $17.68 | $22.19 | 1,452,131 |
| 2007-04-13 | $17.35 | $21.78 | 1,865,076 |
| 2007-04-12 | $17.29 | $21.71 | 1,708,984 |
| 2007-04-11 | $17.10 | $21.47 | 1,966,671 |
| 2007-04-10 | $17.31 | $21.73 | 1,617,080 |
| 2007-04-09 | $17.14 | $21.52 | 1,197,466 |
| 2007-04-05 | $17.18 | $21.56 | 1,820,687 |
| 2007-04-04 | $17.27 | $21.68 | 2,673,876 |
| 2007-04-03 | $16.87 | $21.18 | 3,725,775 |
| 2007-04-02 | $16.58 | $20.82 | 1,928,950 |
| 2007-03-30 | $16.49 | $20.70 | 1,950,103 |
| 2007-03-29 | $16.49 | $20.70 | 1,457,654 |
| 2007-03-28 | $16.26 | $20.41 | 1,540,910 |
| 2007-03-27 | $16.56 | $20.79 | 914,355 |
| 2007-03-26 | $16.78 | $21.06 | 2,029,503 |
| 2007-03-23 | $16.86 | $21.17 | 1,079,929 |
| 2007-03-22 | $16.82 | $21.12 | 2,129,952 |
| 2007-03-21 | $16.89 | $21.20 | 2,858,414 |
| 2007-03-20 | $16.35 | $20.53 | 1,516,318 |
| 2007-03-19 | $16.31 | $20.47 | 2,284,377 |
| 2007-03-16 | $16.08 | $20.19 | 1,800,159 |
| 2007-03-15 | $16.07 | $20.18 | 2,535,603 |
| 2007-03-14 | $15.93 | $20.00 | 3,655,232 |
| 2007-03-13 | $16.00 | $20.08 | 3,744,844 |
| 2007-03-12 | $16.38 | $20.56 | 1,749,101 |
| 2007-03-09 | $16.17 | $20.30 | 2,002,203 |
| 2007-03-08 | $16.24 | $20.38 | 4,696,502 |
| 2007-03-07 | $15.68 | $19.69 | 3,727,338 |
| 2007-03-06 | $15.59 | $19.56 | 3,753,076 |
| 2007-03-05 | $15.32 | $19.23 | 4,744,955 |
| 2007-03-02 | $15.85 | $19.90 | 2,380,762 |
| 2007-03-01 | $15.91 | $19.97 | 3,523,106 |
| 2007-02-28 | $16.04 | $20.13 | 2,752,339 |
| 2007-02-27 | $15.72 | $19.73 | 7,374,234 |
| 2007-02-26 | $17.16 | $21.54 | 1,916,759 |
| 2007-02-23 | $17.13 | $21.50 | 1,234,978 |
| 2007-02-22 | $17.20 | $21.59 | 2,058,679 |
| 2007-02-21 | $17.10 | $21.47 | 2,737,230 |
| 2007-02-20 | $17.31 | $21.73 | 1,973,861 |
| 2007-02-16 | $17.38 | $21.82 | 4,331,802 |
| 2007-02-15 | $17.74 | $22.26 | 10,594,743 |
| 2007-02-14 | $18.36 | $23.05 | 2,499,654 |
| 2007-02-13 | $17.80 | $22.35 | 1,266,447 |
| 2007-02-12 | $17.61 | $22.11 | 1,222,891 |
| 2007-02-09 | $17.79 | $22.34 | 1,821,520 |
| 2007-02-08 | $17.74 | $22.26 | 1,446,192 |
| 2007-02-07 | $17.97 | $22.55 | 2,200,079 |
| 2007-02-06 | $17.65 | $22.15 | 1,635,106 |
| 2007-02-05 | $17.34 | $21.77 | 1,396,488 |
| 2007-02-02 | $17.48 | $21.94 | 1,627,187 |
| 2007-02-01 | $17.29 | $21.71 | 1,259,361 |
| 2007-01-31 | $17.09 | $21.46 | 944,677 |
| 2007-01-30 | $17.07 | $21.43 | 919,461 |
| 2007-01-29 | $16.71 | $20.97 | 1,355,434 |
| 2007-01-26 | $16.77 | $21.05 | 1,159,954 |
| 2007-01-25 | $16.93 | $21.25 | 2,012,102 |
| 2007-01-24 | $17.19 | $21.58 | 3,461,941 |
| 2007-01-23 | $17.05 | $21.41 | 2,229,672 |
| 2007-01-22 | $16.75 | $21.02 | 1,713,777 |
| 2007-01-19 | $16.77 | $21.05 | 2,415,043 |
| 2007-01-18 | $17.07 | $21.43 | 2,628,237 |
| 2007-01-17 | $17.02 | $21.37 | 2,620,734 |
| 2007-01-16 | $16.78 | $21.06 | 1,729,095 |
| 2007-01-12 | $17.01 | $21.35 | 1,254,776 |
| 2007-01-11 | $16.51 | $20.72 | 2,298,131 |
| 2007-01-10 | $16.47 | $20.67 | 2,559,465 |
| 2007-01-09 | $16.45 | $20.65 | 2,066,182 |
| 2007-01-08 | $16.51 | $20.72 | 1,950,520 |
| 2007-01-05 | $16.25 | $20.40 | 5,078,812 |
| 2007-01-04 | $16.55 | $20.78 | 7,163,854 |
| 2007-01-03 | $17.10 | $21.47 | 3,326,898 |