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
- 2000-02-15 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 | $19.50 | $25.48 | 500 | — | — |
| 2007-12-28 | $19.20 | $25.09 | 700 | — | — |
| 2007-12-27 | $19.75 | $25.81 | 0 | — | — |
| 2007-12-26 | $19.75 | $25.81 | 1,500 | — | — |
| 2007-12-24 | $18.50 | $24.18 | 1,400 | — | — |
| 2007-12-21 | $18.50 | $24.18 | 500 | — | — |
| 2007-12-20 | $18.35 | $23.98 | 2,300 | — | — |
| 2007-12-19 | $19.35 | $25.29 | 400 | — | — |
| 2007-12-18 | $18.98 | $24.80 | 1,400 | — | — |
| 2007-12-17 | $19.00 | $24.83 | 1,600 | — | — |
| 2007-12-14 | $19.89 | $25.99 | 0 | — | — |
| 2007-12-13 | $19.89 | $25.99 | 400 | — | — |
| 2007-12-12 | $19.57 | $25.58 | 1,800 | — | — |
| 2007-12-11 | $19.97 | $26.10 | 800 | — | — |
| 2007-12-10 | $19.51 | $25.50 | 600 | — | — |
| 2007-12-07 | $19.50 | $25.48 | 0 | — | — |
| 2007-12-06 | $19.50 | $25.48 | 1,500 | — | — |
| 2007-12-05 | $20.03 | $26.18 | 1,300 | — | — |
| 2007-12-04 | $20.92 | $27.34 | 200 | — | — |
| 2007-12-03 | $19.48 | $25.46 | 200 | — | — |
| 2007-11-30 | $19.50 | $25.48 | 2,100 | — | — |
| 2007-11-29 | $19.68 | $25.72 | 300 | — | — |
| 2007-11-28 | $20.95 | $27.38 | 1,100 | — | — |
| 2007-11-27 | $19.40 | $25.35 | 200 | — | — |
| 2007-11-26 | $19.57 | $25.58 | 400 | — | — |
| 2007-11-23 | $20.00 | $26.14 | 200 | — | — |
| 2007-11-21 | $20.50 | $26.79 | 400 | — | — |
| 2007-11-20 | $20.00 | $26.14 | 0 | — | — |
| 2007-11-19 | $20.00 | $26.14 | 600 | — | — |
| 2007-11-16 | $20.00 | $26.14 | 100 | — | — |
| 2007-11-15 | $20.41 | $26.67 | 600 | — | — |
| 2007-11-14 | $20.81 | $27.20 | 400 | — | — |
| 2007-11-13 | $21.00 | $27.44 | 0 | — | — |
| 2007-11-12 | $21.00 | $27.44 | 300 | — | — |
| 2007-11-09 | $20.16 | $26.35 | 1,500 | — | — |
| 2007-11-08 | $20.08 | $26.24 | 700 | — | — |
| 2007-11-07 | $20.00 | $26.14 | 1,600 | — | — |
| 2007-11-06 | $20.40 | $26.66 | 0 | — | — |
| 2007-11-05 | $20.40 | $26.66 | 1,600 | — | — |
| 2007-11-02 | $19.99 | $26.12 | 500 | — | — |
| 2007-11-01 | $20.66 | $27.00 | 0 | — | — |
| 2007-10-31 | $20.66 | $27.00 | 200 | — | — |
| 2007-10-30 | $19.73 | $25.78 | 200 | — | — |
| 2007-10-29 | $20.00 | $25.78 | 400 | — | — |
| 2007-10-26 | $20.05 | $25.85 | 0 | — | — |
| 2007-10-25 | $20.05 | $25.85 | 0 | — | — |
| 2007-10-24 | $20.05 | $25.85 | 600 | — | — |
| 2007-10-23 | $20.00 | $25.78 | 300 | — | — |
| 2007-10-22 | $20.02 | $25.81 | 900 | — | — |
| 2007-10-19 | $20.28 | $26.15 | 900 | — | — |
| 2007-10-18 | $20.00 | $25.78 | 0 | — | — |
| 2007-10-17 | $20.00 | $25.78 | 1,000 | — | — |
| 2007-10-16 | $20.63 | $26.60 | 1,300 | — | — |
| 2007-10-15 | $20.58 | $26.53 | 0 | — | — |
| 2007-10-12 | $20.58 | $26.53 | 1,000 | — | — |
| 2007-10-11 | $20.60 | $26.56 | 0 | — | — |
| 2007-10-10 | $20.60 | $26.56 | 300 | — | — |
| 2007-10-09 | $21.00 | $27.07 | 600 | — | — |
| 2007-10-08 | $21.00 | $27.07 | 500 | — | — |
| 2007-10-05 | $20.99 | $27.06 | 200 | — | — |
| 2007-10-04 | $21.22 | $27.36 | 100 | — | — |
| 2007-10-03 | $21.00 | $27.07 | 1,300 | — | — |
| 2007-10-02 | $21.00 | $27.07 | 1,900 | — | — |
| 2007-10-01 | $21.00 | $27.07 | 2,600 | — | — |
| 2007-09-28 | $20.37 | $26.26 | 0 | — | — |
| 2007-09-27 | $20.37 | $26.26 | 500 | — | — |
| 2007-09-26 | $20.01 | $25.80 | 700 | — | — |
| 2007-09-25 | $20.45 | $26.36 | 2,100 | — | — |
| 2007-09-24 | $20.45 | $26.36 | 3,700 | — | — |
| 2007-09-21 | $20.50 | $26.43 | 0 | — | — |
| 2007-09-20 | $20.50 | $26.43 | 0 | — | — |
| 2007-09-19 | $20.50 | $26.43 | 0 | — | — |
| 2007-09-18 | $20.50 | $26.43 | 200 | — | — |
| 2007-09-17 | $20.00 | $25.78 | 0 | — | — |
| 2007-09-14 | $20.00 | $25.78 | 0 | — | — |
| 2007-09-13 | $20.00 | $25.78 | 100 | — | — |
| 2007-09-12 | $19.06 | $24.57 | 700 | — | — |
| 2007-09-11 | $19.50 | $25.14 | 2,200 | — | — |
| 2007-09-10 | $19.99 | $25.77 | 0 | — | — |
| 2007-09-07 | $19.99 | $25.77 | 300 | — | — |
| 2007-09-06 | $20.50 | $26.43 | 2,100 | — | — |
| 2007-09-05 | $19.60 | $25.27 | 300 | — | — |
| 2007-09-04 | $19.66 | $25.35 | 200 | — | — |
| 2007-08-31 | $19.55 | $25.20 | 300 | — | — |
| 2007-08-30 | $19.50 | $25.14 | 900 | — | — |
| 2007-08-29 | $19.75 | $25.46 | 300 | — | — |
| 2007-08-28 | $19.90 | $25.66 | 0 | — | — |
| 2007-08-27 | $19.90 | $25.66 | 0 | — | — |
| 2007-08-24 | $19.90 | $25.66 | 500 | — | — |
| 2007-08-23 | $20.06 | $25.86 | 200 | — | — |
| 2007-08-22 | $20.36 | $26.25 | 2,900 | — | — |
| 2007-08-21 | $20.70 | $26.69 | 0 | — | — |
| 2007-08-20 | $20.70 | $26.69 | 500 | — | — |
| 2007-08-17 | $21.00 | $27.07 | 0 | — | — |
| 2007-08-16 | $21.00 | $27.07 | 0 | — | — |
| 2007-08-15 | $21.00 | $27.07 | 400 | — | — |
| 2007-08-14 | $20.50 | $26.43 | 100 | — | — |
| 2007-08-13 | $21.15 | $27.27 | 1,100 | — | — |
| 2007-08-10 | $20.00 | $25.78 | 300 | — | — |
| 2007-08-09 | $19.97 | $25.75 | 500 | — | — |
| 2007-08-08 | $19.82 | $25.55 | 1,100 | — | — |
| 2007-08-07 | $20.19 | $26.03 | 500 | — | — |
| 2007-08-06 | $20.06 | $25.86 | 500 | — | — |
| 2007-08-03 | $19.82 | $25.55 | 200 | — | — |
| 2007-08-02 | $20.00 | $25.78 | 1,300 | — | — |
| 2007-08-01 | $19.76 | $25.47 | 200 | — | — |
| 2007-07-31 | $20.00 | $25.78 | 0 | — | — |
| 2007-07-30 | $20.00 | $25.78 | 1,300 | — | — |
| 2007-07-27 | $19.78 | $25.15 | 6,100 | — | — |
| 2007-07-26 | $19.80 | $25.18 | 5,300 | — | — |
| 2007-07-25 | $20.31 | $25.83 | 1,200 | — | — |
| 2007-07-24 | $21.00 | $26.70 | 0 | — | — |
| 2007-07-23 | $21.00 | $26.70 | 1,900 | — | — |
| 2007-07-20 | $21.15 | $26.89 | 0 | — | — |
| 2007-07-19 | $21.15 | $26.89 | 3,900 | — | — |
| 2007-07-18 | $21.45 | $27.28 | 4,900 | — | — |
| 2007-07-17 | $21.51 | $27.35 | 1,100 | — | — |
| 2007-07-16 | $21.50 | $27.34 | 200 | — | — |
| 2007-07-13 | $21.50 | $27.34 | 2,000 | — | — |
| 2007-07-12 | $21.66 | $27.54 | 800 | — | — |
| 2007-07-11 | $21.50 | $27.34 | 2,100 | — | — |
| 2007-07-10 | $21.50 | $27.34 | 1,700 | — | — |
| 2007-07-09 | $21.51 | $27.35 | 500 | — | — |
| 2007-07-06 | $21.70 | $27.59 | 0 | — | — |
| 2007-07-05 | $21.70 | $27.59 | 0 | — | — |
| 2007-07-03 | $21.70 | $27.59 | 0 | — | — |
| 2007-07-02 | $21.70 | $27.59 | 1,600 | — | — |
| 2007-06-29 | $21.51 | $27.35 | 600 | — | — |
| 2007-06-28 | $21.51 | $27.35 | 0 | — | — |
| 2007-06-27 | $21.51 | $27.35 | 600 | — | — |
| 2007-06-26 | $21.70 | $27.59 | 1,000 | — | — |
| 2007-06-25 | $21.51 | $27.35 | 0 | — | — |
| 2007-06-22 | $21.51 | $27.35 | 1,600 | — | — |
| 2007-06-21 | $21.70 | $27.59 | 4,700 | — | — |
| 2007-06-20 | $21.52 | $27.37 | 1,100 | — | — |
| 2007-06-19 | $21.52 | $27.37 | 1,800 | — | — |
| 2007-06-18 | $21.50 | $27.34 | 1,500 | — | — |
| 2007-06-15 | $21.68 | $27.57 | 2,100 | — | — |
| 2007-06-14 | $21.66 | $27.54 | 1,400 | — | — |
| 2007-06-13 | $21.50 | $27.34 | 1,700 | — | — |
| 2007-06-12 | $21.50 | $27.34 | 600 | — | — |
| 2007-06-11 | $21.65 | $27.53 | 200 | — | — |
| 2007-06-08 | $21.51 | $27.35 | 500 | — | — |
| 2007-06-07 | $21.70 | $27.59 | 700 | — | — |
| 2007-06-06 | $21.76 | $27.67 | 2,800 | — | — |
| 2007-06-05 | $21.82 | $27.75 | 0 | — | — |
| 2007-06-04 | $21.82 | $27.75 | 600 | — | — |
| 2007-06-01 | $21.78 | $27.70 | 0 | — | — |
| 2007-05-31 | $21.78 | $27.70 | 0 | — | — |
| 2007-05-30 | $21.78 | $27.70 | 900 | — | — |
| 2007-05-29 | $22.00 | $27.98 | 1,400 | — | — |
| 2007-05-25 | $22.25 | $28.29 | 400 | — | — |
| 2007-05-24 | $22.43 | $28.52 | 0 | — | — |
| 2007-05-23 | $22.43 | $28.52 | 600 | — | — |
| 2007-05-22 | $22.30 | $28.36 | 6,700 | — | — |
| 2007-05-21 | $21.84 | $27.77 | 100 | — | — |
| 2007-05-18 | $22.00 | $27.98 | 200 | — | — |
| 2007-05-17 | $22.24 | $28.28 | 0 | — | — |
| 2007-05-16 | $22.24 | $28.28 | 1,000 | — | — |
| 2007-05-15 | $22.00 | $27.98 | 1,200 | — | — |
| 2007-05-14 | $22.07 | $28.06 | 100 | — | — |
| 2007-05-11 | $21.88 | $27.82 | 800 | — | — |
| 2007-05-10 | $21.76 | $27.67 | 900 | — | — |
| 2007-05-09 | $21.93 | $27.89 | 0 | — | — |
| 2007-05-08 | $21.93 | $27.89 | 0 | — | — |
| 2007-05-07 | $21.93 | $27.89 | 2,700 | — | — |
| 2007-05-04 | $22.50 | $28.61 | 0 | — | — |
| 2007-05-03 | $22.50 | $28.61 | 2,600 | — | — |
| 2007-05-02 | $22.14 | $28.15 | 400 | — | — |
| 2007-05-01 | $22.49 | $28.60 | 200 | — | — |
| 2007-04-30 | $22.31 | $28.37 | 800 | — | — |
| 2007-04-27 | $22.35 | $28.42 | 2,800 | — | — |
| 2007-04-26 | $22.21 | $27.90 | 500 | — | — |
| 2007-04-25 | $21.90 | $27.51 | 1,300 | — | — |
| 2007-04-24 | $22.00 | $27.64 | 1,600 | — | — |
| 2007-04-23 | $22.06 | $27.71 | 800 | — | — |
| 2007-04-20 | $21.80 | $27.38 | 1,100 | — | — |
| 2007-04-19 | $21.79 | $27.37 | 1,000 | — | — |
| 2007-04-18 | $21.50 | $27.01 | 3,800 | — | — |
| 2007-04-17 | $21.40 | $26.88 | 3,000 | — | — |
| 2007-04-16 | $22.00 | $27.64 | 2,500 | — | — |
| 2007-04-13 | $22.00 | $27.64 | 1,000 | — | — |
| 2007-04-12 | $21.95 | $27.57 | 900 | — | — |
| 2007-04-11 | $21.56 | $27.08 | 3,000 | — | — |
| 2007-04-10 | $21.00 | $26.38 | 900 | — | — |
| 2007-04-09 | $21.00 | $26.38 | 300 | — | — |
| 2007-04-05 | $21.12 | $26.53 | 700 | — | — |
| 2007-04-04 | $21.01 | $26.39 | 0 | — | — |
| 2007-04-03 | $21.01 | $26.39 | 100 | — | — |
| 2007-04-02 | $21.01 | $26.39 | 2,100 | — | — |
| 2007-03-30 | $21.23 | $26.67 | 1,000 | — | — |
| 2007-03-29 | $21.12 | $26.53 | 0 | — | — |
| 2007-03-28 | $21.12 | $26.53 | 300 | — | — |
| 2007-03-27 | $21.06 | $26.45 | 0 | — | — |
| 2007-03-26 | $21.06 | $26.45 | 100 | — | — |
| 2007-03-23 | $21.28 | $26.73 | 400 | — | — |
| 2007-03-22 | $21.07 | $26.47 | 200 | — | — |
| 2007-03-21 | $21.21 | $26.64 | 4,000 | — | — |
| 2007-03-20 | $21.87 | $27.47 | 0 | — | — |
| 2007-03-19 | $21.87 | $27.47 | 700 | — | — |
| 2007-03-16 | $20.85 | $26.19 | 0 | — | — |
| 2007-03-15 | $20.85 | $26.19 | 0 | — | — |
| 2007-03-14 | $20.85 | $26.19 | 2,700 | — | — |
| 2007-03-13 | $21.02 | $26.40 | 3,500 | — | — |
| 2007-03-12 | $22.00 | $27.64 | 4,700 | — | — |
| 2007-03-09 | $21.70 | $27.26 | 900 | — | — |
| 2007-03-08 | $21.46 | $26.96 | 1,000 | — | — |
| 2007-03-07 | $21.69 | $27.25 | 900 | — | — |
| 2007-03-06 | $21.61 | $27.15 | 800 | — | — |
| 2007-03-05 | $21.49 | $26.99 | 0 | — | — |
| 2007-03-02 | $21.49 | $26.99 | 0 | — | — |
| 2007-03-01 | $21.49 | $26.99 | 200 | — | — |
| 2007-02-28 | $21.51 | $27.02 | 1,700 | — | — |
| 2007-02-27 | $21.73 | $27.30 | 0 | — | — |
| 2007-02-26 | $21.73 | $27.30 | 200 | — | — |
| 2007-02-23 | $21.75 | $27.32 | 0 | — | — |
| 2007-02-22 | $21.75 | $27.32 | 0 | — | — |
| 2007-02-21 | $21.75 | $27.32 | 600 | — | — |
| 2007-02-20 | $21.48 | $26.98 | 100 | — | — |
| 2007-02-16 | $21.79 | $27.37 | 200 | — | — |
| 2007-02-15 | $21.70 | $27.26 | 1,300 | — | — |
| 2007-02-14 | $21.50 | $27.01 | 600 | — | — |
| 2007-02-13 | $21.50 | $27.01 | 1,300 | — | — |
| 2007-02-12 | $21.50 | $27.01 | 1,100 | — | — |
| 2007-02-09 | $21.48 | $26.98 | 1,000 | — | — |
| 2007-02-08 | $21.15 | $26.57 | 4,100 | — | — |
| 2007-02-07 | $21.01 | $26.39 | 300 | — | — |
| 2007-02-06 | $21.00 | $26.38 | 200 | — | — |
| 2007-02-05 | $20.80 | $26.13 | 900 | — | — |
| 2007-02-02 | $20.98 | $26.35 | 800 | — | — |
| 2007-02-01 | $20.99 | $26.37 | 200 | — | — |
| 2007-01-31 | $21.05 | $26.44 | 200 | — | — |
| 2007-01-30 | $20.86 | $26.20 | 3,600 | — | — |
| 2007-01-29 | $21.44 | $26.61 | 11,900 | — | — |
| 2007-01-26 | $21.35 | $26.49 | 2,300 | — | — |
| 2007-01-25 | $21.05 | $26.12 | 0 | — | — |
| 2007-01-24 | $21.05 | $26.12 | 5,500 | — | — |
| 2007-01-23 | $21.57 | $26.77 | 1,000 | — | — |
| 2007-01-22 | $21.76 | $27.00 | 400 | — | — |
| 2007-01-19 | $21.74 | $26.98 | 17,400 | — | — |
| 2007-01-18 | $22.10 | $27.42 | 200 | — | — |
| 2007-01-17 | $22.39 | $27.78 | 1,800 | — | — |
| 2007-01-16 | $22.39 | $27.78 | 1,900 | — | — |
| 2007-01-12 | $22.11 | $27.44 | 1,100 | — | — |
| 2007-01-11 | $22.03 | $27.34 | 0 | — | — |
| 2007-01-10 | $22.03 | $27.34 | 1,800 | — | — |
| 2007-01-09 | $22.00 | $27.30 | 800 | — | — |
| 2007-01-08 | $21.90 | $27.18 | 200 | — | — |
| 2007-01-05 | $21.99 | $27.29 | 2,200 | — | — |
| 2007-01-04 | $21.52 | $26.70 | 800 | — | — |
| 2007-01-03 | $21.00 | $26.06 | 0 | — | — |