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
- 2007-01-23 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 | $24.20 | $24.20 | 84,000 | — | — |
| 2007-12-28 | $24.52 | $24.52 | 51,900 | — | — |
| 2007-12-27 | $24.20 | $24.20 | 70,600 | — | — |
| 2007-12-26 | $25.03 | $25.03 | 67,000 | — | — |
| 2007-12-24 | $25.47 | $25.47 | 54,900 | — | — |
| 2007-12-21 | $25.04 | $25.04 | 107,300 | — | — |
| 2007-12-20 | $24.55 | $24.55 | 58,600 | — | — |
| 2007-12-19 | $24.40 | $24.40 | 57,500 | — | — |
| 2007-12-18 | $24.16 | $24.16 | 247,800 | — | — |
| 2007-12-17 | $24.05 | $24.05 | 82,900 | — | — |
| 2007-12-14 | $25.20 | $25.20 | 113,400 | — | — |
| 2007-12-13 | $25.04 | $25.04 | 67,600 | — | — |
| 2007-12-12 | $25.10 | $25.10 | 82,200 | — | — |
| 2007-12-11 | $25.45 | $25.45 | 140,100 | — | — |
| 2007-12-10 | $25.72 | $25.72 | 133,500 | — | — |
| 2007-12-07 | $24.97 | $24.97 | 94,500 | — | — |
| 2007-12-06 | $26.14 | $26.14 | 193,200 | — | — |
| 2007-12-05 | $25.30 | $25.30 | 328,300 | — | — |
| 2007-12-04 | $23.71 | $23.71 | 146,300 | — | — |
| 2007-12-03 | $24.00 | $24.00 | 112,500 | — | — |
| 2007-11-30 | $24.09 | $24.09 | 141,700 | — | — |
| 2007-11-29 | $23.37 | $23.37 | 80,900 | — | — |
| 2007-11-28 | $24.09 | $24.09 | 184,500 | — | — |
| 2007-11-27 | $23.04 | $23.04 | 177,700 | — | — |
| 2007-11-26 | $23.32 | $23.32 | 58,900 | — | — |
| 2007-11-23 | $24.07 | $24.07 | 35,200 | — | — |
| 2007-11-21 | $24.10 | $24.10 | 90,200 | — | — |
| 2007-11-20 | $24.63 | $24.63 | 88,100 | — | — |
| 2007-11-19 | $25.35 | $25.35 | 83,300 | — | — |
| 2007-11-16 | $25.41 | $25.41 | 102,900 | — | — |
| 2007-11-15 | $24.61 | $24.61 | 56,100 | — | — |
| 2007-11-14 | $24.75 | $24.75 | 66,700 | — | — |
| 2007-11-13 | $23.81 | $23.81 | 77,300 | — | — |
| 2007-11-12 | $23.42 | $23.42 | 79,700 | — | — |
| 2007-11-09 | $23.04 | $23.04 | 113,700 | — | — |
| 2007-11-08 | $23.93 | $23.93 | 101,600 | — | — |
| 2007-11-07 | $25.18 | $25.18 | 104,000 | — | — |
| 2007-11-06 | $25.17 | $25.17 | 167,500 | — | — |
| 2007-11-05 | $24.59 | $24.59 | 94,300 | — | — |
| 2007-11-02 | $24.66 | $24.66 | 79,000 | — | — |
| 2007-11-01 | $24.11 | $24.11 | 114,700 | — | — |
| 2007-10-31 | $25.73 | $25.73 | 65,200 | — | — |
| 2007-10-30 | $25.69 | $25.69 | 55,900 | — | — |
| 2007-10-29 | $25.95 | $25.95 | 105,800 | — | — |
| 2007-10-26 | $25.50 | $25.50 | 125,700 | — | — |
| 2007-10-25 | $25.87 | $25.87 | 119,200 | — | — |
| 2007-10-24 | $25.16 | $25.16 | 100,800 | — | — |
| 2007-10-23 | $24.99 | $24.99 | 98,600 | — | — |
| 2007-10-22 | $24.77 | $24.77 | 162,700 | — | — |
| 2007-10-19 | $23.80 | $23.80 | 135,200 | — | — |
| 2007-10-18 | $23.75 | $23.75 | 241,000 | — | — |
| 2007-10-17 | $24.28 | $24.28 | 156,800 | — | — |
| 2007-10-16 | $24.75 | $24.75 | 129,200 | — | — |
| 2007-10-15 | $25.17 | $25.17 | 98,700 | — | — |
| 2007-10-12 | $25.53 | $25.53 | 179,500 | — | — |
| 2007-10-11 | $25.51 | $25.51 | 181,400 | — | — |
| 2007-10-10 | $26.24 | $26.24 | 225,700 | — | — |
| 2007-10-09 | $26.09 | $26.09 | 423,000 | — | — |
| 2007-10-08 | $25.19 | $25.19 | 175,600 | — | — |
| 2007-10-05 | $24.86 | $24.86 | 177,700 | — | — |
| 2007-10-04 | $24.73 | $24.73 | 99,100 | — | — |
| 2007-10-03 | $24.06 | $24.06 | 142,600 | — | — |
| 2007-10-02 | $24.49 | $24.49 | 259,700 | — | — |
| 2007-10-01 | $23.62 | $23.62 | 251,200 | — | — |
| 2007-09-28 | $23.01 | $23.01 | 144,700 | — | — |
| 2007-09-27 | $23.26 | $23.26 | 478,300 | — | — |
| 2007-09-26 | $24.30 | $24.30 | 670,500 | — | — |
| 2007-09-25 | $22.43 | $22.43 | 322,500 | — | — |
| 2007-09-24 | $21.62 | $21.62 | 89,200 | — | — |
| 2007-09-21 | $21.97 | $21.97 | 79,200 | — | — |
| 2007-09-20 | $21.50 | $21.50 | 65,700 | — | — |
| 2007-09-19 | $21.02 | $21.02 | 76,400 | — | — |
| 2007-09-18 | $20.94 | $20.94 | 125,500 | — | — |
| 2007-09-17 | $20.11 | $20.11 | 88,300 | — | — |
| 2007-09-14 | $20.20 | $20.20 | 299,100 | — | — |
| 2007-09-13 | $20.45 | $20.45 | 66,000 | — | — |
| 2007-09-12 | $20.40 | $20.40 | 62,400 | — | — |
| 2007-09-11 | $20.21 | $20.21 | 172,000 | — | — |
| 2007-09-10 | $20.08 | $20.08 | 199,100 | — | — |
| 2007-09-07 | $20.29 | $20.29 | 187,300 | — | — |
| 2007-09-06 | $20.04 | $20.04 | 267,600 | — | — |
| 2007-09-05 | $19.91 | $19.91 | 162,900 | — | — |
| 2007-09-04 | $19.91 | $19.91 | 150,200 | — | — |
| 2007-08-31 | $19.76 | $19.76 | 77,100 | — | — |
| 2007-08-30 | $19.60 | $19.60 | 66,300 | — | — |
| 2007-08-29 | $19.90 | $19.90 | 80,100 | — | — |
| 2007-08-28 | $19.56 | $19.56 | 48,200 | — | — |
| 2007-08-27 | $19.78 | $19.78 | 77,300 | — | — |
| 2007-08-24 | $19.17 | $19.17 | 41,800 | — | — |
| 2007-08-23 | $19.06 | $19.06 | 49,300 | — | — |
| 2007-08-22 | $19.04 | $19.04 | 30,000 | — | — |
| 2007-08-21 | $18.93 | $18.93 | 128,100 | — | — |
| 2007-08-20 | $19.07 | $19.07 | 106,600 | — | — |
| 2007-08-17 | $19.85 | $19.85 | 73,200 | — | — |
| 2007-08-16 | $19.82 | $19.82 | 88,000 | — | — |
| 2007-08-15 | $19.44 | $19.44 | 35,600 | — | — |
| 2007-08-14 | $19.47 | $19.47 | 50,000 | — | — |
| 2007-08-13 | $19.61 | $19.61 | 37,900 | — | — |
| 2007-08-10 | $19.89 | $19.89 | 68,700 | — | — |
| 2007-08-09 | $20.31 | $20.31 | 105,400 | — | — |
| 2007-08-08 | $20.80 | $20.80 | 162,400 | — | — |
| 2007-08-07 | $20.26 | $20.26 | 205,600 | — | — |
| 2007-08-06 | $20.28 | $20.28 | 174,300 | — | — |
| 2007-08-03 | $18.91 | $18.91 | 151,700 | — | — |
| 2007-08-02 | $18.65 | $18.65 | 182,300 | — | — |
| 2007-08-01 | $18.43 | $18.43 | 270,400 | — | — |
| 2007-07-31 | $19.59 | $19.59 | 94,300 | — | — |
| 2007-07-30 | $19.95 | $19.95 | 96,900 | — | — |
| 2007-07-27 | $20.05 | $20.05 | 106,800 | — | — |
| 2007-07-26 | $20.58 | $20.58 | 134,000 | — | — |
| 2007-07-25 | $20.95 | $20.95 | 92,100 | — | — |
| 2007-07-24 | $20.65 | $20.65 | 107,800 | — | — |
| 2007-07-23 | $20.92 | $20.92 | 504,200 | — | — |
| 2007-07-20 | $21.68 | $21.68 | 96,300 | — | — |
| 2007-07-19 | $22.32 | $22.32 | 248,900 | — | — |
| 2007-07-18 | $22.58 | $22.58 | 193,200 | — | — |
| 2007-07-17 | $21.65 | $21.65 | 133,600 | — | — |
| 2007-07-16 | $21.10 | $21.10 | 185,500 | — | — |
| 2007-07-13 | $20.00 | $20.00 | 199,400 | — | — |
| 2007-07-12 | $20.48 | $20.48 | 148,000 | — | — |
| 2007-07-11 | $20.70 | $20.70 | 101,300 | — | — |
| 2007-07-10 | $21.10 | $21.10 | 115,900 | — | — |
| 2007-07-09 | $21.73 | $21.73 | 46,400 | — | — |
| 2007-07-06 | $21.24 | $21.24 | 180,400 | — | — |
| 2007-07-05 | $20.99 | $20.99 | 88,300 | — | — |
| 2007-07-03 | $20.56 | $20.56 | 50,500 | — | — |
| 2007-07-02 | $20.92 | $20.92 | 165,300 | — | — |
| 2007-06-29 | $20.61 | $20.61 | 128,800 | — | — |
| 2007-06-28 | $21.00 | $21.00 | 171,300 | — | — |
| 2007-06-27 | $22.16 | $22.16 | 233,800 | — | — |
| 2007-06-26 | $22.75 | $22.75 | 144,400 | — | — |
| 2007-06-25 | $21.72 | $21.72 | 69,800 | — | — |
| 2007-06-22 | $22.18 | $22.18 | 140,700 | — | — |
| 2007-06-21 | $22.38 | $22.38 | 98,600 | — | — |
| 2007-06-20 | $22.25 | $22.25 | 111,900 | — | — |
| 2007-06-19 | $22.63 | $22.63 | 80,500 | — | — |
| 2007-06-18 | $23.17 | $23.17 | 50,400 | — | — |
| 2007-06-15 | $23.39 | $23.39 | 127,300 | — | — |
| 2007-06-14 | $22.52 | $22.52 | 179,900 | — | — |
| 2007-06-13 | $22.01 | $22.01 | 169,300 | — | — |
| 2007-06-12 | $20.75 | $20.75 | 75,700 | — | — |
| 2007-06-11 | $20.48 | $20.48 | 66,700 | — | — |
| 2007-06-08 | $20.41 | $20.41 | 102,500 | — | — |
| 2007-06-07 | $20.82 | $20.82 | 69,800 | — | — |
| 2007-06-06 | $21.36 | $21.36 | 49,100 | — | — |
| 2007-06-05 | $21.54 | $21.54 | 65,200 | — | — |
| 2007-06-04 | $21.32 | $21.32 | 119,500 | — | — |
| 2007-06-01 | $20.48 | $20.48 | 124,000 | — | — |
| 2007-05-31 | $20.76 | $20.76 | 93,600 | — | — |
| 2007-05-30 | $21.21 | $21.21 | 63,400 | — | — |
| 2007-05-29 | $21.12 | $21.12 | 66,700 | — | — |
| 2007-05-25 | $20.56 | $20.56 | 121,300 | — | — |
| 2007-05-24 | $20.45 | $20.45 | 77,400 | — | — |
| 2007-05-23 | $20.94 | $20.94 | 36,300 | — | — |
| 2007-05-22 | $21.34 | $21.34 | 64,400 | — | — |
| 2007-05-21 | $21.00 | $21.00 | 50,100 | — | — |
| 2007-05-18 | $20.89 | $20.89 | 37,000 | — | — |
| 2007-05-17 | $20.86 | $20.86 | 68,200 | — | — |
| 2007-05-16 | $20.98 | $20.98 | 83,200 | — | — |
| 2007-05-15 | $20.44 | $20.44 | 84,800 | — | — |
| 2007-05-14 | $20.89 | $20.89 | 122,600 | — | — |
| 2007-05-11 | $21.62 | $21.62 | 49,200 | — | — |
| 2007-05-10 | $21.24 | $21.24 | 108,600 | — | — |
| 2007-05-09 | $22.26 | $22.26 | 154,000 | — | — |
| 2007-05-08 | $22.60 | $22.60 | 73,800 | — | — |
| 2007-05-07 | $22.31 | $22.31 | 80,600 | — | — |
| 2007-05-04 | $22.04 | $22.04 | 61,100 | — | — |
| 2007-05-03 | $21.68 | $21.68 | 67,100 | — | — |
| 2007-05-02 | $21.37 | $21.37 | 120,000 | — | — |
| 2007-05-01 | $21.52 | $21.52 | 62,000 | — | — |
| 2007-04-30 | $21.40 | $21.40 | 230,400 | — | — |
| 2007-04-27 | $22.22 | $22.22 | 82,100 | — | — |
| 2007-04-26 | $22.68 | $22.68 | 31,700 | — | — |
| 2007-04-25 | $22.93 | $22.93 | 51,700 | — | — |
| 2007-04-24 | $22.88 | $22.88 | 65,300 | — | — |
| 2007-04-23 | $22.91 | $22.91 | 28,900 | — | — |
| 2007-04-20 | $23.20 | $23.20 | 51,600 | — | — |
| 2007-04-19 | $23.37 | $23.37 | 49,100 | — | — |
| 2007-04-18 | $23.46 | $23.46 | 48,900 | — | — |
| 2007-04-17 | $23.63 | $23.63 | 129,000 | — | — |
| 2007-04-16 | $22.77 | $22.77 | 37,000 | — | — |
| 2007-04-13 | $22.50 | $22.50 | 54,600 | — | — |
| 2007-04-12 | $22.50 | $22.50 | 66,500 | — | — |
| 2007-04-11 | $22.32 | $22.32 | 111,100 | — | — |
| 2007-04-10 | $22.83 | $22.83 | 90,300 | — | — |
| 2007-04-09 | $22.83 | $22.83 | 124,200 | — | — |
| 2007-04-05 | $23.00 | $23.00 | 80,400 | — | — |
| 2007-04-04 | $22.94 | $22.94 | 64,700 | — | — |
| 2007-04-03 | $22.89 | $22.89 | 128,600 | — | — |
| 2007-04-02 | $22.40 | $22.40 | 183,300 | — | — |
| 2007-03-30 | $22.86 | $22.86 | 629,000 | — | — |
| 2007-03-29 | $23.63 | $23.63 | 215,100 | — | — |
| 2007-03-28 | $23.21 | $23.21 | 82,700 | — | — |
| 2007-03-27 | $23.40 | $23.40 | 78,300 | — | — |
| 2007-03-26 | $23.42 | $23.42 | 52,200 | — | — |
| 2007-03-23 | $23.82 | $23.82 | 64,200 | — | — |
| 2007-03-22 | $23.61 | $23.61 | 69,300 | — | — |
| 2007-03-21 | $23.58 | $23.58 | 62,300 | — | — |
| 2007-03-20 | $23.77 | $23.77 | 133,700 | — | — |
| 2007-03-19 | $23.98 | $23.98 | 98,900 | — | — |
| 2007-03-16 | $23.11 | $23.11 | 48,400 | — | — |
| 2007-03-15 | $23.50 | $23.50 | 193,500 | — | — |
| 2007-03-14 | $23.47 | $23.47 | 98,900 | — | — |
| 2007-03-13 | $23.29 | $23.29 | 244,500 | — | — |
| 2007-03-12 | $23.49 | $23.49 | 223,500 | — | — |
| 2007-03-09 | $23.50 | $23.50 | 1,033,100 | — | — |
| 2007-03-08 | $21.43 | $21.43 | 110,900 | — | — |
| 2007-03-07 | $20.76 | $20.76 | 97,200 | — | — |
| 2007-03-06 | $21.01 | $21.01 | 157,200 | — | — |
| 2007-03-05 | $21.00 | $21.00 | 188,200 | — | — |
| 2007-03-02 | $22.00 | $22.00 | 62,400 | — | — |
| 2007-03-01 | $21.75 | $21.75 | 99,200 | — | — |
| 2007-02-28 | $21.27 | $21.27 | 220,500 | — | — |
| 2007-02-27 | $21.98 | $21.98 | 232,100 | — | — |
| 2007-02-26 | $22.75 | $22.75 | 138,000 | — | — |
| 2007-02-23 | $23.10 | $23.10 | 112,000 | — | — |
| 2007-02-22 | $22.77 | $22.77 | 201,400 | — | — |
| 2007-02-21 | $22.13 | $22.13 | 488,300 | — | — |
| 2007-02-20 | $21.72 | $21.72 | 160,600 | — | — |
| 2007-02-16 | $21.07 | $21.07 | 169,000 | — | — |
| 2007-02-15 | $20.82 | $20.82 | 113,100 | — | — |
| 2007-02-14 | $21.04 | $21.04 | 180,900 | — | — |
| 2007-02-13 | $21.23 | $21.23 | 123,500 | — | — |
| 2007-02-12 | $21.25 | $21.25 | 136,900 | — | — |
| 2007-02-09 | $21.82 | $21.82 | 180,700 | — | — |
| 2007-02-08 | $22.03 | $22.03 | 86,100 | — | — |
| 2007-02-07 | $22.05 | $22.05 | 332,500 | — | — |
| 2007-02-06 | $21.95 | $21.95 | 220,200 | — | — |
| 2007-02-05 | $21.75 | $21.75 | 292,700 | — | — |
| 2007-02-02 | $22.07 | $22.07 | 164,500 | — | — |
| 2007-02-01 | $22.14 | $22.14 | 384,700 | — | — |
| 2007-01-31 | $22.87 | $22.87 | 372,600 | — | — |
| 2007-01-30 | $22.95 | $22.95 | 267,000 | — | — |
| 2007-01-29 | $22.88 | $22.88 | 339,200 | — | — |
| 2007-01-26 | $23.16 | $23.16 | 244,900 | — | — |
| 2007-01-25 | $23.60 | $23.60 | 348,700 | — | — |
| 2007-01-24 | $23.90 | $23.90 | 770,200 | — | — |
| 2007-01-23 | $23.93 | $23.93 | 6,804,600 | — | — |