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
- 1995-08-03 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 | $21.95 | $29.56 | 6,400 | — | — |
| 2007-12-28 | $21.75 | $29.29 | 500 | — | — |
| 2007-12-27 | $21.56 | $29.04 | 1,200 | — | — |
| 2007-12-26 | $22.00 | $29.63 | 0 | — | — |
| 2007-12-24 | $22.00 | $29.63 | 400 | — | — |
| 2007-12-21 | $21.50 | $28.96 | 3,500 | — | — |
| 2007-12-20 | $22.35 | $30.10 | 2,400 | — | — |
| 2007-12-19 | $23.01 | $30.99 | 0 | — | — |
| 2007-12-18 | $23.01 | $30.99 | 1,600 | — | — |
| 2007-12-17 | $22.95 | $30.91 | 0 | — | — |
| 2007-12-14 | $22.95 | $30.91 | 0 | — | — |
| 2007-12-13 | $22.95 | $30.91 | 800 | — | — |
| 2007-12-12 | $22.95 | $30.91 | 6,500 | — | — |
| 2007-12-11 | $23.76 | $32.00 | 0 | — | — |
| 2007-12-10 | $23.76 | $32.00 | 0 | — | — |
| 2007-12-07 | $23.76 | $32.00 | 1,000 | — | — |
| 2007-12-06 | $24.90 | $33.54 | 1,100 | — | — |
| 2007-12-05 | $23.40 | $31.28 | 0 | — | — |
| 2007-12-04 | $23.40 | $31.28 | 7,200 | — | — |
| 2007-12-03 | $23.35 | $31.21 | 300 | — | — |
| 2007-11-30 | $24.08 | $32.19 | 3,400 | — | — |
| 2007-11-29 | $24.96 | $33.37 | 0 | — | — |
| 2007-11-28 | $24.96 | $33.37 | 0 | — | — |
| 2007-11-27 | $24.96 | $33.37 | 0 | — | — |
| 2007-11-26 | $24.96 | $33.37 | 100 | — | — |
| 2007-11-23 | $23.75 | $31.75 | 0 | — | — |
| 2007-11-21 | $23.75 | $31.75 | 0 | — | — |
| 2007-11-20 | $23.75 | $31.75 | 4,600 | — | — |
| 2007-11-19 | $24.45 | $32.68 | 900 | — | — |
| 2007-11-16 | $24.60 | $32.88 | 100 | — | — |
| 2007-11-15 | $24.98 | $33.39 | 0 | — | — |
| 2007-11-14 | $24.98 | $33.39 | 700 | — | — |
| 2007-11-13 | $24.98 | $33.39 | 0 | — | — |
| 2007-11-12 | $24.98 | $33.39 | 200 | — | — |
| 2007-11-09 | $24.00 | $32.08 | 0 | — | — |
| 2007-11-08 | $24.00 | $32.08 | 2,700 | — | — |
| 2007-11-07 | $24.99 | $33.41 | 0 | — | — |
| 2007-11-06 | $24.99 | $33.41 | 0 | — | — |
| 2007-11-05 | $24.99 | $33.41 | 200 | — | — |
| 2007-11-02 | $24.82 | $33.18 | 1,100 | — | — |
| 2007-11-01 | $25.20 | $33.69 | 0 | — | — |
| 2007-10-31 | $25.20 | $33.69 | 900 | — | — |
| 2007-10-30 | $24.26 | $32.43 | 400 | — | — |
| 2007-10-29 | $24.01 | $32.10 | 13,400 | — | — |
| 2007-10-26 | $23.95 | $32.02 | 0 | — | — |
| 2007-10-25 | $23.95 | $32.02 | 0 | — | — |
| 2007-10-24 | $23.95 | $32.02 | 300 | — | — |
| 2007-10-23 | $23.51 | $31.43 | 0 | — | — |
| 2007-10-22 | $23.51 | $31.43 | 600 | — | — |
| 2007-10-19 | $24.40 | $32.62 | 200 | — | — |
| 2007-10-18 | $23.60 | $31.55 | 500 | — | — |
| 2007-10-17 | $24.99 | $33.41 | 0 | — | — |
| 2007-10-16 | $24.99 | $33.41 | 200 | — | — |
| 2007-10-15 | $23.75 | $31.75 | 0 | — | — |
| 2007-10-12 | $23.75 | $31.75 | 0 | — | — |
| 2007-10-11 | $23.75 | $31.75 | 1,400 | — | — |
| 2007-10-10 | $23.50 | $31.41 | 100 | — | — |
| 2007-10-09 | $23.98 | $32.06 | 0 | — | — |
| 2007-10-08 | $23.98 | $32.06 | 400 | — | — |
| 2007-10-05 | $23.50 | $31.41 | 0 | — | — |
| 2007-10-04 | $23.50 | $31.41 | 1,200 | — | — |
| 2007-10-03 | $23.94 | $32.00 | 400 | — | — |
| 2007-10-02 | $23.18 | $30.99 | 400 | — | — |
| 2007-10-01 | $24.65 | $32.95 | 8,600 | — | — |
| 2007-09-28 | $24.77 | $33.11 | 0 | — | — |
| 2007-09-27 | $24.77 | $33.11 | 2,500 | — | — |
| 2007-09-26 | $23.53 | $31.45 | 1,600 | — | — |
| 2007-09-25 | $23.50 | $31.41 | 1,900 | — | — |
| 2007-09-24 | $23.50 | $31.41 | 600 | — | — |
| 2007-09-21 | $23.76 | $31.76 | 600 | — | — |
| 2007-09-20 | $23.76 | $31.76 | 500 | — | — |
| 2007-09-19 | $24.00 | $32.08 | 400 | — | — |
| 2007-09-18 | $24.00 | $32.08 | 600 | — | — |
| 2007-09-17 | $23.88 | $31.92 | 0 | — | — |
| 2007-09-14 | $23.88 | $31.92 | 600 | — | — |
| 2007-09-13 | $23.88 | $31.92 | 1,800 | — | — |
| 2007-09-12 | $24.04 | $32.14 | 1,000 | — | — |
| 2007-09-11 | $23.88 | $31.92 | 2,200 | — | — |
| 2007-09-10 | $24.32 | $32.51 | 500 | — | — |
| 2007-09-07 | $24.57 | $32.84 | 900 | — | — |
| 2007-09-06 | $25.00 | $33.42 | 0 | — | — |
| 2007-09-05 | $25.00 | $33.18 | 0 | — | — |
| 2007-09-04 | $25.00 | $33.18 | 100 | — | — |
| 2007-08-31 | $24.75 | $32.85 | 0 | — | — |
| 2007-08-30 | $24.75 | $32.85 | 0 | — | — |
| 2007-08-29 | $24.75 | $32.85 | 200 | — | — |
| 2007-08-28 | $25.05 | $33.25 | 800 | — | — |
| 2007-08-27 | $25.25 | $33.52 | 2,400 | — | — |
| 2007-08-24 | $25.60 | $33.98 | 0 | — | — |
| 2007-08-23 | $25.60 | $33.98 | 2,400 | — | — |
| 2007-08-22 | $25.88 | $34.35 | 100 | — | — |
| 2007-08-21 | $24.65 | $32.72 | 30,000 | — | — |
| 2007-08-20 | $24.70 | $32.79 | 10,400 | — | — |
| 2007-08-17 | $24.18 | $32.10 | 3,400 | — | — |
| 2007-08-16 | $24.50 | $32.52 | 600 | — | — |
| 2007-08-15 | $24.29 | $32.24 | 0 | — | — |
| 2007-08-14 | $24.29 | $32.24 | 1,100 | — | — |
| 2007-08-13 | $24.07 | $31.95 | 5,800 | — | — |
| 2007-08-10 | $24.36 | $32.34 | 1,600 | — | — |
| 2007-08-09 | $24.50 | $32.52 | 8,300 | — | — |
| 2007-08-08 | $25.04 | $33.24 | 20,400 | — | — |
| 2007-08-07 | $25.75 | $34.18 | 2,000 | — | — |
| 2007-08-06 | $25.05 | $33.25 | 7,200 | — | — |
| 2007-08-03 | $26.19 | $34.76 | 600 | — | — |
| 2007-08-02 | $25.45 | $33.78 | 2,200 | — | — |
| 2007-08-01 | $26.26 | $34.86 | 700 | — | — |
| 2007-07-31 | $27.02 | $35.87 | 300 | — | — |
| 2007-07-30 | $27.77 | $36.86 | 800 | — | — |
| 2007-07-27 | $25.80 | $34.25 | 1,700 | — | — |
| 2007-07-26 | $25.68 | $34.09 | 500 | — | — |
| 2007-07-25 | $26.48 | $35.15 | 11,800 | — | — |
| 2007-07-24 | $24.81 | $32.93 | 500 | — | — |
| 2007-07-23 | $24.20 | $32.12 | 500 | — | — |
| 2007-07-20 | $24.27 | $32.22 | 400 | — | — |
| 2007-07-19 | $25.24 | $33.50 | 4,500 | — | — |
| 2007-07-18 | $24.78 | $32.89 | 4,100 | — | — |
| 2007-07-17 | $25.12 | $33.34 | 1,700 | — | — |
| 2007-07-16 | $25.01 | $33.20 | 3,900 | — | — |
| 2007-07-13 | $26.63 | $35.35 | 0 | — | — |
| 2007-07-12 | $26.63 | $35.35 | 0 | — | — |
| 2007-07-11 | $26.63 | $35.35 | 0 | — | — |
| 2007-07-10 | $26.63 | $35.35 | 6,400 | — | — |
| 2007-07-09 | $27.65 | $36.70 | 0 | — | — |
| 2007-07-06 | $27.65 | $36.70 | 0 | — | — |
| 2007-07-05 | $27.65 | $36.70 | 0 | — | — |
| 2007-07-03 | $27.65 | $36.70 | 1,300 | — | — |
| 2007-07-02 | $26.31 | $34.92 | 0 | — | — |
| 2007-06-29 | $26.31 | $34.92 | 200 | — | — |
| 2007-06-28 | $27.00 | $35.84 | 6,700 | — | — |
| 2007-06-27 | $27.00 | $35.84 | 3,700 | — | — |
| 2007-06-26 | $27.00 | $35.84 | 700 | — | — |
| 2007-06-25 | $26.64 | $35.36 | 300 | — | — |
| 2007-06-22 | $26.10 | $34.65 | 200 | — | — |
| 2007-06-21 | $26.26 | $34.86 | 4,800 | — | — |
| 2007-06-20 | $27.00 | $35.84 | 200 | — | — |
| 2007-06-19 | $26.75 | $35.51 | 400 | — | — |
| 2007-06-18 | $26.80 | $35.57 | 0 | — | — |
| 2007-06-15 | $26.80 | $35.57 | 0 | — | — |
| 2007-06-14 | $26.80 | $35.57 | 1,200 | — | — |
| 2007-06-13 | $27.00 | $35.84 | 600 | — | — |
| 2007-06-12 | $27.09 | $35.96 | 300 | — | — |
| 2007-06-11 | $27.00 | $35.84 | 0 | — | — |
| 2007-06-08 | $27.00 | $35.84 | 0 | — | — |
| 2007-06-07 | $27.00 | $35.84 | 0 | — | — |
| 2007-06-06 | $27.00 | $35.84 | 300 | — | — |
| 2007-06-05 | $27.02 | $35.63 | 100 | — | — |
| 2007-06-04 | $27.49 | $36.25 | 700 | — | — |
| 2007-06-01 | $27.03 | $35.65 | 1,100 | — | — |
| 2007-05-31 | $27.74 | $36.58 | 100 | — | — |
| 2007-05-30 | $27.35 | $36.07 | 600 | — | — |
| 2007-05-29 | $27.25 | $35.94 | 1,500 | — | — |
| 2007-05-25 | $27.52 | $36.29 | 900 | — | — |
| 2007-05-24 | $27.55 | $36.33 | 5,200 | — | — |
| 2007-05-23 | $27.28 | $35.98 | 200 | — | — |
| 2007-05-22 | $27.26 | $35.95 | 200 | — | — |
| 2007-05-21 | $27.90 | $36.79 | 0 | — | — |
| 2007-05-18 | $27.90 | $36.79 | 2,600 | — | — |
| 2007-05-17 | $27.25 | $35.94 | 1,800 | — | — |
| 2007-05-16 | $27.74 | $36.58 | 200 | — | — |
| 2007-05-15 | $27.26 | $35.95 | 100 | — | — |
| 2007-05-14 | $27.76 | $36.61 | 400 | — | — |
| 2007-05-11 | $27.55 | $36.33 | 0 | — | — |
| 2007-05-10 | $27.55 | $36.33 | 300 | — | — |
| 2007-05-09 | $27.50 | $36.27 | 0 | — | — |
| 2007-05-08 | $27.50 | $36.27 | 1,000 | — | — |
| 2007-05-07 | $27.59 | $36.39 | 600 | — | — |
| 2007-05-04 | $27.70 | $36.53 | 600 | — | — |
| 2007-05-03 | $27.80 | $36.66 | 2,900 | — | — |
| 2007-05-02 | $28.00 | $36.93 | 800 | — | — |
| 2007-05-01 | $28.11 | $37.07 | 300 | — | — |
| 2007-04-30 | $27.52 | $36.29 | 600 | — | — |
| 2007-04-27 | $27.71 | $36.54 | 0 | — | — |
| 2007-04-26 | $27.71 | $36.54 | 2,000 | — | — |
| 2007-04-25 | $28.16 | $37.14 | 0 | — | — |
| 2007-04-24 | $28.16 | $37.14 | 10,400 | — | — |
| 2007-04-23 | $27.95 | $36.86 | 1,700 | — | — |
| 2007-04-20 | $27.75 | $36.60 | 5,100 | — | — |
| 2007-04-19 | $27.65 | $36.46 | 700 | — | — |
| 2007-04-18 | $27.70 | $36.53 | 1,100 | — | — |
| 2007-04-17 | $27.74 | $36.58 | 1,100 | — | — |
| 2007-04-16 | $27.75 | $36.60 | 400 | — | — |
| 2007-04-13 | $27.85 | $36.73 | 500 | — | — |
| 2007-04-12 | $27.75 | $36.60 | 1,100 | — | — |
| 2007-04-11 | $27.85 | $36.73 | 2,300 | — | — |
| 2007-04-10 | $27.85 | $36.73 | 1,400 | — | — |
| 2007-04-09 | $29.00 | $38.25 | 1,400 | — | — |
| 2007-04-05 | $28.01 | $36.94 | 100 | — | — |
| 2007-04-04 | $27.86 | $36.74 | 800 | — | — |
| 2007-04-03 | $27.86 | $36.74 | 300 | — | — |
| 2007-04-02 | $28.01 | $36.94 | 0 | — | — |
| 2007-03-30 | $28.01 | $36.94 | 0 | — | — |
| 2007-03-29 | $28.01 | $36.94 | 1,300 | — | — |
| 2007-03-28 | $28.72 | $37.88 | 2,700 | — | — |
| 2007-03-27 | $28.75 | $37.92 | 0 | — | — |
| 2007-03-26 | $28.75 | $37.92 | 3,600 | — | — |
| 2007-03-23 | $28.05 | $36.99 | 500 | — | — |
| 2007-03-22 | $27.75 | $36.60 | 1,000 | — | — |
| 2007-03-21 | $28.23 | $37.23 | 400 | — | — |
| 2007-03-20 | $28.55 | $37.65 | 100 | — | — |
| 2007-03-19 | $28.03 | $36.97 | 0 | — | — |
| 2007-03-16 | $28.03 | $36.97 | 0 | — | — |
| 2007-03-15 | $28.03 | $36.97 | 100 | — | — |
| 2007-03-14 | $28.01 | $36.94 | 0 | — | — |
| 2007-03-13 | $28.01 | $36.94 | 0 | — | — |
| 2007-03-12 | $28.01 | $36.94 | 200 | — | — |
| 2007-03-09 | $28.01 | $36.94 | 0 | — | — |
| 2007-03-08 | $28.01 | $36.94 | 300 | — | — |
| 2007-03-07 | $28.48 | $37.56 | 0 | — | — |
| 2007-03-06 | $28.48 | $37.33 | 200 | — | — |
| 2007-03-05 | $28.10 | $36.83 | 2,900 | — | — |
| 2007-03-02 | $27.78 | $36.41 | 700 | — | — |
| 2007-03-01 | $27.68 | $36.28 | 300 | — | — |
| 2007-02-28 | $26.90 | $35.26 | 100 | — | — |
| 2007-02-27 | $27.50 | $36.04 | 400 | — | — |
| 2007-02-26 | $28.48 | $37.33 | 0 | — | — |
| 2007-02-23 | $28.48 | $37.33 | 0 | — | — |
| 2007-02-22 | $28.48 | $37.33 | 0 | — | — |
| 2007-02-21 | $28.48 | $37.33 | 7,000 | — | — |
| 2007-02-20 | $28.50 | $37.35 | 700 | — | — |
| 2007-02-16 | $28.90 | $37.88 | 0 | — | — |
| 2007-02-15 | $28.90 | $37.88 | 0 | — | — |
| 2007-02-14 | $28.90 | $37.88 | 0 | — | — |
| 2007-02-13 | $28.90 | $37.88 | 100 | — | — |
| 2007-02-12 | $28.50 | $37.35 | 3,300 | — | — |
| 2007-02-09 | $29.00 | $38.01 | 0 | — | — |
| 2007-02-08 | $29.00 | $38.01 | 0 | — | — |
| 2007-02-07 | $29.00 | $38.01 | 700 | — | — |
| 2007-02-06 | $30.00 | $39.32 | 0 | — | — |
| 2007-02-05 | $30.00 | $39.32 | 0 | — | — |
| 2007-02-02 | $30.00 | $39.32 | 100 | — | — |
| 2007-02-01 | $29.25 | $38.34 | 0 | — | — |
| 2007-01-31 | $29.25 | $38.34 | 1,500 | — | — |
| 2007-01-30 | $29.26 | $38.35 | 300 | — | — |
| 2007-01-29 | $29.75 | $38.99 | 300 | — | — |
| 2007-01-26 | $29.48 | $38.64 | 0 | — | — |
| 2007-01-25 | $29.48 | $38.64 | 0 | — | — |
| 2007-01-24 | $29.48 | $38.64 | 200 | — | — |
| 2007-01-23 | $29.25 | $38.34 | 100 | — | — |
| 2007-01-22 | $29.25 | $38.34 | 0 | — | — |
| 2007-01-19 | $29.25 | $38.34 | 0 | — | — |
| 2007-01-18 | $29.25 | $38.34 | 0 | — | — |
| 2007-01-17 | $29.25 | $38.34 | 0 | — | — |
| 2007-01-16 | $29.25 | $38.34 | 0 | — | — |
| 2007-01-12 | $29.25 | $38.34 | 0 | — | — |
| 2007-01-11 | $29.25 | $38.34 | 0 | — | — |
| 2007-01-10 | $29.25 | $38.34 | 300 | — | — |
| 2007-01-09 | $29.21 | $38.29 | 0 | — | — |
| 2007-01-08 | $29.21 | $38.29 | 0 | — | — |
| 2007-01-05 | $29.21 | $38.29 | 0 | — | — |
| 2007-01-04 | $29.21 | $38.29 | 1,100 | — | — |
| 2007-01-03 | $28.89 | $37.87 | 0 | — | — |