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
- 1993-10-06 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 | $21.14 | $27.96 | 20,500 | — | — |
| 2007-12-28 | $21.00 | $27.77 | 41,200 | — | — |
| 2007-12-27 | $21.55 | $28.50 | 37,100 | — | — |
| 2007-12-26 | $23.13 | $30.59 | 75,600 | — | — |
| 2007-12-24 | $23.00 | $30.42 | 11,500 | — | — |
| 2007-12-21 | $22.52 | $29.78 | 126,800 | — | — |
| 2007-12-20 | $21.14 | $27.96 | 38,600 | — | — |
| 2007-12-19 | $20.51 | $27.12 | 40,300 | — | — |
| 2007-12-18 | $20.76 | $27.46 | 45,100 | — | — |
| 2007-12-17 | $18.93 | $25.03 | 25,200 | — | — |
| 2007-12-14 | $19.49 | $25.78 | 22,100 | — | — |
| 2007-12-13 | $20.13 | $26.62 | 23,600 | — | — |
| 2007-12-12 | $20.10 | $26.58 | 56,700 | — | — |
| 2007-12-11 | $20.13 | $26.62 | 25,100 | — | — |
| 2007-12-10 | $21.50 | $28.43 | 18,000 | — | — |
| 2007-12-07 | $21.39 | $28.29 | 14,000 | — | — |
| 2007-12-06 | $21.34 | $28.22 | 58,500 | — | — |
| 2007-12-05 | $19.77 | $26.15 | 24,800 | — | — |
| 2007-12-04 | $19.51 | $25.80 | 35,900 | — | — |
| 2007-12-03 | $19.96 | $26.40 | 32,800 | — | — |
| 2007-11-30 | $20.71 | $27.39 | 37,900 | — | — |
| 2007-11-29 | $21.54 | $28.49 | 36,100 | — | — |
| 2007-11-28 | $22.22 | $29.39 | 42,800 | — | — |
| 2007-11-27 | $20.42 | $27.01 | 8,700 | — | — |
| 2007-11-26 | $20.00 | $26.45 | 14,800 | — | — |
| 2007-11-23 | $21.65 | $28.63 | 10,000 | — | — |
| 2007-11-21 | $20.95 | $27.71 | 26,500 | — | — |
| 2007-11-20 | $20.80 | $27.51 | 30,800 | — | — |
| 2007-11-19 | $19.81 | $26.20 | 34,300 | — | — |
| 2007-11-16 | $20.61 | $27.26 | 27,000 | — | — |
| 2007-11-15 | $20.60 | $27.24 | 26,700 | — | — |
| 2007-11-14 | $20.93 | $27.68 | 32,200 | — | — |
| 2007-11-13 | $20.93 | $27.44 | 55,200 | — | — |
| 2007-11-12 | $20.68 | $27.11 | 26,600 | — | — |
| 2007-11-09 | $20.29 | $26.60 | 28,000 | — | — |
| 2007-11-08 | $19.32 | $25.32 | 27,900 | — | — |
| 2007-11-07 | $18.04 | $23.65 | 26,300 | — | — |
| 2007-11-06 | $19.70 | $25.82 | 55,000 | — | — |
| 2007-11-05 | $18.86 | $24.72 | 27,400 | — | — |
| 2007-11-02 | $19.20 | $25.17 | 110,900 | — | — |
| 2007-11-01 | $18.87 | $24.74 | 57,300 | — | — |
| 2007-10-31 | $21.37 | $28.01 | 19,300 | — | — |
| 2007-10-30 | $22.20 | $29.10 | 22,800 | — | — |
| 2007-10-29 | $22.40 | $29.36 | 27,900 | — | — |
| 2007-10-26 | $23.09 | $30.27 | 13,800 | — | — |
| 2007-10-25 | $22.94 | $30.07 | 30,800 | — | — |
| 2007-10-24 | $22.51 | $29.51 | 29,800 | — | — |
| 2007-10-23 | $22.96 | $30.10 | 16,700 | — | — |
| 2007-10-22 | $22.86 | $29.97 | 32,600 | — | — |
| 2007-10-19 | $20.98 | $27.50 | 41,500 | — | — |
| 2007-10-18 | $23.76 | $31.14 | 10,800 | — | — |
| 2007-10-17 | $23.63 | $30.97 | 20,800 | — | — |
| 2007-10-16 | $23.88 | $31.30 | 8,800 | — | — |
| 2007-10-15 | $23.88 | $31.30 | 23,500 | — | — |
| 2007-10-12 | $23.89 | $31.32 | 17,000 | — | — |
| 2007-10-11 | $23.71 | $31.08 | 21,800 | — | — |
| 2007-10-10 | $23.99 | $31.45 | 16,400 | — | — |
| 2007-10-09 | $24.02 | $31.49 | 20,400 | — | — |
| 2007-10-08 | $24.28 | $31.83 | 16,500 | — | — |
| 2007-10-05 | $24.35 | $31.92 | 24,900 | — | — |
| 2007-10-04 | $23.11 | $30.29 | 11,200 | — | — |
| 2007-10-03 | $23.08 | $30.25 | 25,500 | — | — |
| 2007-10-02 | $23.98 | $31.43 | 18,100 | — | — |
| 2007-10-01 | $24.26 | $31.80 | 37,000 | — | — |
| 2007-09-28 | $22.71 | $29.77 | 21,900 | — | — |
| 2007-09-27 | $23.99 | $31.45 | 15,000 | — | — |
| 2007-09-26 | $23.88 | $31.30 | 9,100 | — | — |
| 2007-09-25 | $23.94 | $31.38 | 23,300 | — | — |
| 2007-09-24 | $23.43 | $30.71 | 19,000 | — | — |
| 2007-09-21 | $24.21 | $31.73 | 68,500 | — | — |
| 2007-09-20 | $24.75 | $32.44 | 20,600 | — | — |
| 2007-09-19 | $24.93 | $32.68 | 42,300 | — | — |
| 2007-09-18 | $23.85 | $31.26 | 51,300 | — | — |
| 2007-09-17 | $22.71 | $29.77 | 14,600 | — | — |
| 2007-09-14 | $22.71 | $29.77 | 15,800 | — | — |
| 2007-09-13 | $22.74 | $29.81 | 7,800 | — | — |
| 2007-09-12 | $22.50 | $29.49 | 24,600 | — | — |
| 2007-09-11 | $23.27 | $30.50 | 13,500 | — | — |
| 2007-09-10 | $22.21 | $29.11 | 29,500 | — | — |
| 2007-09-07 | $22.26 | $29.18 | 21,300 | — | — |
| 2007-09-06 | $23.03 | $30.19 | 7,100 | — | — |
| 2007-09-05 | $22.59 | $29.61 | 12,800 | — | — |
| 2007-09-04 | $23.19 | $30.40 | 13,400 | — | — |
| 2007-08-31 | $23.20 | $30.41 | 26,300 | — | — |
| 2007-08-30 | $22.90 | $30.02 | 14,700 | — | — |
| 2007-08-29 | $22.60 | $29.62 | 17,500 | — | — |
| 2007-08-28 | $21.89 | $28.69 | 22,100 | — | — |
| 2007-08-27 | $22.39 | $29.35 | 12,700 | — | — |
| 2007-08-24 | $22.02 | $28.86 | 18,500 | — | — |
| 2007-08-23 | $22.24 | $29.15 | 11,000 | — | — |
| 2007-08-22 | $22.61 | $29.64 | 25,700 | — | — |
| 2007-08-21 | $22.50 | $29.49 | 28,300 | — | — |
| 2007-08-20 | $22.67 | $29.72 | 20,400 | — | — |
| 2007-08-17 | $23.00 | $30.15 | 79,700 | — | — |
| 2007-08-16 | $23.30 | $30.54 | 56,500 | — | — |
| 2007-08-15 | $21.18 | $27.76 | 31,600 | — | — |
| 2007-08-14 | $21.60 | $28.07 | 25,900 | — | — |
| 2007-08-13 | $21.53 | $27.98 | 59,100 | — | — |
| 2007-08-10 | $23.44 | $30.46 | 61,800 | — | — |
| 2007-08-09 | $21.42 | $27.84 | 52,100 | — | — |
| 2007-08-08 | $22.06 | $28.67 | 54,200 | — | — |
| 2007-08-07 | $19.90 | $25.86 | 27,800 | — | — |
| 2007-08-06 | $19.95 | $25.93 | 44,200 | — | — |
| 2007-08-03 | $19.40 | $25.21 | 30,600 | — | — |
| 2007-08-02 | $20.70 | $26.90 | 34,900 | — | — |
| 2007-08-01 | $20.70 | $26.90 | 36,600 | — | — |
| 2007-07-31 | $19.41 | $25.22 | 54,300 | — | — |
| 2007-07-30 | $19.90 | $25.86 | 38,100 | — | — |
| 2007-07-27 | $19.49 | $25.33 | 51,200 | — | — |
| 2007-07-26 | $19.44 | $25.26 | 59,200 | — | — |
| 2007-07-25 | $19.62 | $25.50 | 54,000 | — | — |
| 2007-07-24 | $19.70 | $25.60 | 45,600 | — | — |
| 2007-07-23 | $20.84 | $27.08 | 37,000 | — | — |
| 2007-07-20 | $20.61 | $26.78 | 38,600 | — | — |
| 2007-07-19 | $21.65 | $28.14 | 28,100 | — | — |
| 2007-07-18 | $21.96 | $28.54 | 23,800 | — | — |
| 2007-07-17 | $22.06 | $28.67 | 29,200 | — | — |
| 2007-07-16 | $21.67 | $28.16 | 17,000 | — | — |
| 2007-07-13 | $22.20 | $28.85 | 21,300 | — | — |
| 2007-07-12 | $22.10 | $28.72 | 37,600 | — | — |
| 2007-07-11 | $21.83 | $28.37 | 20,100 | — | — |
| 2007-07-10 | $21.92 | $28.49 | 39,000 | — | — |
| 2007-07-09 | $22.84 | $29.68 | 18,700 | — | — |
| 2007-07-06 | $23.24 | $30.20 | 13,700 | — | — |
| 2007-07-05 | $23.36 | $30.36 | 7,900 | — | — |
| 2007-07-03 | $23.60 | $30.67 | 2,000 | — | — |
| 2007-07-02 | $23.53 | $30.58 | 10,200 | — | — |
| 2007-06-29 | $23.20 | $30.15 | 26,000 | — | — |
| 2007-06-28 | $23.69 | $30.79 | 12,900 | — | — |
| 2007-06-27 | $23.39 | $30.40 | 19,300 | — | — |
| 2007-06-26 | $23.15 | $30.09 | 23,600 | — | — |
| 2007-06-25 | $23.23 | $30.19 | 44,600 | — | — |
| 2007-06-22 | $23.69 | $30.79 | 147,800 | — | — |
| 2007-06-21 | $23.77 | $30.89 | 36,400 | — | — |
| 2007-06-20 | $22.98 | $29.86 | 40,000 | — | — |
| 2007-06-19 | $23.34 | $30.33 | 27,700 | — | — |
| 2007-06-18 | $23.17 | $30.11 | 20,100 | — | — |
| 2007-06-15 | $23.24 | $30.20 | 74,000 | — | — |
| 2007-06-14 | $23.07 | $29.98 | 10,500 | — | — |
| 2007-06-13 | $23.29 | $30.27 | 30,900 | — | — |
| 2007-06-12 | $22.91 | $29.77 | 49,600 | — | — |
| 2007-06-11 | $23.00 | $29.89 | 8,500 | — | — |
| 2007-06-08 | $23.09 | $30.01 | 15,600 | — | — |
| 2007-06-07 | $23.06 | $29.97 | 33,700 | — | — |
| 2007-06-06 | $23.05 | $29.96 | 30,000 | — | — |
| 2007-06-05 | $23.30 | $30.28 | 24,700 | — | — |
| 2007-06-04 | $24.07 | $31.28 | 16,000 | — | — |
| 2007-06-01 | $24.13 | $31.36 | 32,000 | — | — |
| 2007-05-31 | $23.51 | $30.55 | 42,100 | — | — |
| 2007-05-30 | $23.67 | $30.76 | 34,000 | — | — |
| 2007-05-29 | $23.39 | $30.40 | 28,300 | — | — |
| 2007-05-25 | $23.08 | $29.99 | 17,700 | — | — |
| 2007-05-24 | $22.92 | $29.79 | 25,900 | — | — |
| 2007-05-23 | $23.07 | $29.98 | 16,300 | — | — |
| 2007-05-22 | $23.22 | $30.18 | 18,300 | — | — |
| 2007-05-21 | $23.20 | $30.15 | 13,500 | — | — |
| 2007-05-18 | $23.07 | $29.98 | 48,500 | — | — |
| 2007-05-17 | $22.88 | $29.73 | 24,800 | — | — |
| 2007-05-16 | $22.96 | $29.84 | 37,500 | — | — |
| 2007-05-15 | $22.92 | $29.55 | 30,300 | — | — |
| 2007-05-14 | $23.35 | $30.11 | 29,200 | — | — |
| 2007-05-11 | $23.98 | $30.92 | 18,900 | — | — |
| 2007-05-10 | $23.34 | $30.09 | 60,800 | — | — |
| 2007-05-09 | $24.24 | $31.25 | 18,100 | — | — |
| 2007-05-08 | $23.97 | $30.91 | 35,700 | — | — |
| 2007-05-07 | $24.21 | $31.22 | 13,200 | — | — |
| 2007-05-04 | $24.22 | $31.23 | 14,400 | — | — |
| 2007-05-03 | $24.40 | $31.46 | 12,200 | — | — |
| 2007-05-02 | $24.63 | $31.76 | 15,900 | — | — |
| 2007-05-01 | $23.93 | $30.85 | 25,500 | — | — |
| 2007-04-30 | $23.46 | $30.25 | 31,400 | — | — |
| 2007-04-27 | $23.68 | $30.53 | 23,300 | — | — |
| 2007-04-26 | $23.71 | $30.57 | 39,800 | — | — |
| 2007-04-25 | $24.57 | $31.68 | 19,800 | — | — |
| 2007-04-24 | $23.93 | $30.85 | 66,400 | — | — |
| 2007-04-23 | $23.06 | $29.73 | 35,400 | — | — |
| 2007-04-20 | $24.79 | $31.96 | 20,500 | — | — |
| 2007-04-19 | $24.08 | $31.05 | 18,400 | — | — |
| 2007-04-18 | $24.62 | $31.74 | 22,300 | — | — |
| 2007-04-17 | $25.30 | $32.62 | 24,000 | — | — |
| 2007-04-16 | $25.70 | $33.14 | 9,300 | — | — |
| 2007-04-13 | $25.22 | $32.52 | 22,400 | — | — |
| 2007-04-12 | $25.33 | $32.66 | 17,100 | — | — |
| 2007-04-11 | $25.40 | $32.75 | 20,300 | — | — |
| 2007-04-10 | $26.05 | $33.59 | 30,000 | — | — |
| 2007-04-09 | $26.13 | $33.69 | 15,800 | — | — |
| 2007-04-05 | $26.22 | $33.81 | 7,300 | — | — |
| 2007-04-04 | $26.62 | $34.32 | 10,900 | — | — |
| 2007-04-03 | $27.01 | $34.83 | 18,600 | — | — |
| 2007-04-02 | $25.96 | $33.47 | 10,200 | — | — |
| 2007-03-30 | $25.94 | $33.45 | 25,000 | — | — |
| 2007-03-29 | $26.23 | $33.82 | 16,700 | — | — |
| 2007-03-28 | $26.17 | $33.74 | 9,700 | — | — |
| 2007-03-27 | $26.27 | $33.87 | 13,300 | — | — |
| 2007-03-26 | $26.41 | $34.05 | 23,600 | — | — |
| 2007-03-23 | $26.49 | $34.16 | 10,300 | — | — |
| 2007-03-22 | $26.75 | $34.49 | 15,900 | — | — |
| 2007-03-21 | $27.19 | $35.06 | 16,000 | — | — |
| 2007-03-20 | $26.30 | $33.91 | 9,000 | — | — |
| 2007-03-19 | $25.96 | $33.47 | 17,200 | — | — |
| 2007-03-16 | $24.95 | $32.17 | 80,200 | — | — |
| 2007-03-15 | $25.46 | $32.83 | 15,900 | — | — |
| 2007-03-14 | $24.73 | $31.89 | 22,800 | — | — |
| 2007-03-13 | $24.05 | $31.01 | 34,200 | — | — |
| 2007-03-12 | $25.19 | $32.48 | 12,700 | — | — |
| 2007-03-09 | $24.80 | $31.98 | 13,100 | — | — |
| 2007-03-08 | $24.91 | $32.12 | 19,600 | — | — |
| 2007-03-07 | $25.15 | $32.43 | 21,600 | — | — |
| 2007-03-06 | $26.40 | $34.04 | 12,300 | — | — |
| 2007-03-05 | $25.85 | $33.33 | 26,600 | — | — |
| 2007-03-02 | $25.93 | $33.43 | 28,200 | — | — |
| 2007-03-01 | $26.59 | $34.28 | 11,900 | — | — |
| 2007-02-28 | $26.47 | $34.13 | 29,100 | — | — |
| 2007-02-27 | $26.88 | $34.66 | 35,200 | — | — |
| 2007-02-26 | $27.87 | $35.93 | 27,300 | — | — |
| 2007-02-23 | $27.69 | $35.70 | 30,000 | — | — |
| 2007-02-22 | $27.62 | $35.61 | 32,900 | — | — |
| 2007-02-21 | $27.15 | $35.01 | 5,800 | — | — |
| 2007-02-20 | $27.04 | $34.86 | 10,200 | — | — |
| 2007-02-16 | $26.57 | $34.26 | 13,100 | — | — |
| 2007-02-15 | $26.74 | $34.48 | 19,000 | — | — |
| 2007-02-14 | $27.29 | $35.19 | 15,500 | — | — |
| 2007-02-13 | $27.84 | $35.67 | 21,500 | — | — |
| 2007-02-12 | $28.18 | $36.11 | 7,800 | — | — |
| 2007-02-09 | $28.15 | $36.07 | 16,700 | — | — |
| 2007-02-08 | $28.75 | $36.84 | 14,600 | — | — |
| 2007-02-07 | $28.82 | $36.93 | 10,900 | — | — |
| 2007-02-06 | $28.83 | $36.94 | 4,800 | — | — |
| 2007-02-05 | $28.65 | $36.71 | 18,600 | — | — |
| 2007-02-02 | $28.89 | $37.02 | 21,500 | — | — |
| 2007-02-01 | $29.03 | $37.20 | 18,200 | — | — |
| 2007-01-31 | $28.91 | $37.04 | 14,600 | — | — |
| 2007-01-30 | $28.90 | $37.03 | 34,200 | — | — |
| 2007-01-29 | $28.30 | $36.26 | 12,700 | — | — |
| 2007-01-26 | $27.98 | $35.85 | 34,800 | — | — |
| 2007-01-25 | $27.60 | $35.36 | 24,000 | — | — |
| 2007-01-24 | $28.60 | $36.64 | 11,600 | — | — |
| 2007-01-23 | $28.12 | $36.03 | 17,900 | — | — |
| 2007-01-22 | $27.61 | $35.38 | 16,200 | — | — |
| 2007-01-19 | $28.28 | $36.23 | 22,600 | — | — |
| 2007-01-18 | $27.78 | $35.59 | 21,600 | — | — |
| 2007-01-17 | $28.59 | $36.63 | 10,700 | — | — |
| 2007-01-16 | $29.06 | $37.23 | 9,800 | — | — |
| 2007-01-12 | $29.90 | $38.31 | 7,200 | — | — |
| 2007-01-11 | $29.50 | $37.80 | 18,100 | — | — |
| 2007-01-10 | $28.98 | $37.13 | 20,800 | — | — |
| 2007-01-09 | $29.00 | $37.16 | 30,500 | — | — |
| 2007-01-08 | $29.00 | $37.16 | 32,600 | — | — |
| 2007-01-05 | $29.34 | $37.59 | 22,400 | — | — |
| 2007-01-04 | $29.77 | $38.14 | 22,800 | — | — |
| 2007-01-03 | $30.00 | $38.44 | 25,000 | — | — |