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
- 1990-03-26 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 | $21.42 | $30.44 | 50,800 | — | — |
| 2007-12-28 | $21.68 | $30.80 | 50,400 | — | — |
| 2007-12-27 | $22.12 | $31.42 | 48,400 | — | — |
| 2007-12-26 | $23.60 | $33.39 | 35,000 | — | — |
| 2007-12-24 | $23.33 | $33.01 | 34,400 | — | — |
| 2007-12-21 | $23.24 | $32.88 | 189,400 | — | — |
| 2007-12-20 | $22.35 | $31.62 | 124,200 | — | — |
| 2007-12-19 | $22.16 | $31.34 | 72,200 | — | — |
| 2007-12-18 | $22.15 | $31.34 | 51,400 | — | — |
| 2007-12-17 | $21.30 | $30.13 | 49,000 | — | — |
| 2007-12-14 | $21.92 | $31.00 | 27,800 | — | — |
| 2007-12-13 | $22.67 | $32.07 | 62,000 | — | — |
| 2007-12-12 | $22.29 | $31.53 | 72,000 | — | — |
| 2007-12-11 | $22.66 | $32.06 | 40,200 | — | — |
| 2007-12-10 | $23.84 | $33.73 | 34,200 | — | — |
| 2007-12-07 | $23.79 | $33.65 | 58,600 | — | — |
| 2007-12-06 | $23.56 | $33.32 | 67,000 | — | — |
| 2007-12-05 | $23.43 | $33.15 | 59,400 | — | — |
| 2007-12-04 | $23.12 | $32.70 | 112,000 | — | — |
| 2007-12-03 | $23.22 | $32.85 | 55,800 | — | — |
| 2007-11-30 | $23.38 | $33.08 | 63,800 | — | — |
| 2007-11-29 | $23.74 | $33.59 | 56,000 | — | — |
| 2007-11-28 | $23.97 | $33.91 | 97,800 | — | — |
| 2007-11-27 | $22.87 | $32.36 | 57,200 | — | — |
| 2007-11-26 | $21.93 | $31.03 | 98,800 | — | — |
| 2007-11-23 | $23.39 | $33.08 | 14,600 | — | — |
| 2007-11-21 | $22.75 | $32.18 | 51,600 | — | — |
| 2007-11-20 | $22.60 | $31.97 | 60,000 | — | — |
| 2007-11-19 | $22.50 | $31.83 | 31,800 | — | — |
| 2007-11-16 | $22.95 | $32.47 | 46,200 | — | — |
| 2007-11-15 | $23.01 | $32.55 | 60,600 | — | — |
| 2007-11-14 | $23.38 | $33.07 | 73,200 | — | — |
| 2007-11-13 | $23.15 | $32.75 | 59,200 | — | — |
| 2007-11-12 | $22.53 | $31.87 | 57,600 | — | — |
| 2007-11-09 | $22.16 | $31.35 | 37,800 | — | — |
| 2007-11-08 | $21.80 | $30.84 | 47,800 | — | — |
| 2007-11-07 | $21.23 | $30.04 | 70,600 | — | — |
| 2007-11-06 | $21.96 | $31.06 | 45,800 | — | — |
| 2007-11-05 | $20.90 | $29.56 | 45,000 | — | — |
| 2007-11-02 | $21.14 | $29.90 | 33,000 | — | — |
| 2007-11-01 | $21.17 | $29.95 | 72,000 | — | — |
| 2007-10-31 | $22.72 | $32.14 | 59,000 | — | — |
| 2007-10-30 | $22.58 | $31.94 | 91,600 | — | — |
| 2007-10-29 | $23.05 | $32.60 | 59,800 | — | — |
| 2007-10-26 | $22.42 | $31.72 | 59,600 | — | — |
| 2007-10-25 | $21.43 | $30.33 | 49,200 | — | — |
| 2007-10-24 | $21.74 | $30.75 | 52,400 | — | — |
| 2007-10-23 | $21.78 | $30.81 | 23,400 | — | — |
| 2007-10-22 | $21.88 | $30.95 | 32,400 | — | — |
| 2007-10-19 | $21.56 | $30.50 | 42,200 | — | — |
| 2007-10-18 | $22.53 | $31.87 | 52,400 | — | — |
| 2007-10-17 | $22.59 | $31.97 | 36,400 | — | — |
| 2007-10-16 | $22.09 | $31.26 | 55,400 | — | — |
| 2007-10-15 | $22.67 | $32.07 | 27,200 | — | — |
| 2007-10-12 | $23.19 | $32.81 | 10,400 | — | — |
| 2007-10-11 | $22.74 | $32.17 | 20,800 | — | — |
| 2007-10-10 | $23.22 | $32.85 | 27,800 | — | — |
| 2007-10-09 | $23.17 | $32.79 | 13,000 | — | — |
| 2007-10-08 | $23.30 | $32.96 | 18,200 | — | — |
| 2007-10-05 | $23.51 | $33.26 | 53,000 | — | — |
| 2007-10-04 | $23.37 | $33.06 | 20,800 | — | — |
| 2007-10-03 | $23.12 | $32.70 | 49,000 | — | — |
| 2007-10-02 | $23.50 | $33.25 | 28,600 | — | — |
| 2007-10-01 | $23.05 | $32.61 | 48,000 | — | — |
| 2007-09-28 | $22.43 | $31.74 | 38,000 | — | — |
| 2007-09-27 | $23.00 | $32.55 | 26,600 | — | — |
| 2007-09-26 | $23.05 | $32.61 | 16,000 | — | — |
| 2007-09-25 | $22.89 | $32.24 | 15,800 | — | — |
| 2007-09-24 | $23.06 | $32.47 | 24,800 | — | — |
| 2007-09-21 | $23.63 | $33.28 | 89,200 | — | — |
| 2007-09-20 | $23.83 | $33.57 | 51,000 | — | — |
| 2007-09-19 | $24.31 | $34.24 | 148,600 | — | — |
| 2007-09-18 | $24.00 | $33.81 | 108,800 | — | — |
| 2007-09-17 | $22.59 | $31.83 | 19,200 | — | — |
| 2007-09-14 | $22.79 | $32.10 | 42,200 | — | — |
| 2007-09-13 | $21.86 | $30.78 | 46,800 | — | — |
| 2007-09-12 | $22.06 | $31.07 | 21,600 | — | — |
| 2007-09-11 | $22.25 | $31.33 | 42,200 | — | — |
| 2007-09-10 | $21.56 | $30.36 | 33,200 | — | — |
| 2007-09-07 | $21.42 | $30.18 | 49,400 | — | — |
| 2007-09-06 | $21.83 | $30.76 | 25,200 | — | — |
| 2007-09-05 | $21.78 | $30.68 | 62,600 | — | — |
| 2007-09-04 | $22.37 | $31.50 | 69,600 | — | — |
| 2007-08-31 | $22.55 | $31.76 | 44,000 | — | — |
| 2007-08-30 | $22.29 | $31.40 | 31,600 | — | — |
| 2007-08-29 | $22.50 | $31.70 | 231,400 | — | — |
| 2007-08-28 | $21.54 | $30.33 | 76,200 | — | — |
| 2007-08-27 | $22.69 | $31.96 | 35,600 | — | — |
| 2007-08-24 | $23.00 | $32.40 | 34,800 | — | — |
| 2007-08-23 | $22.87 | $32.21 | 29,200 | — | — |
| 2007-08-22 | $23.00 | $32.40 | 72,600 | — | — |
| 2007-08-21 | $23.01 | $32.42 | 56,200 | — | — |
| 2007-08-20 | $23.20 | $32.68 | 73,600 | — | — |
| 2007-08-17 | $23.74 | $33.43 | 229,000 | — | — |
| 2007-08-16 | $22.62 | $31.85 | 143,200 | — | — |
| 2007-08-15 | $20.52 | $28.90 | 59,400 | — | — |
| 2007-08-14 | $20.61 | $29.02 | 39,000 | — | — |
| 2007-08-13 | $21.22 | $29.89 | 73,000 | — | — |
| 2007-08-10 | $21.29 | $29.99 | 100,200 | — | — |
| 2007-08-09 | $19.99 | $28.15 | 88,000 | — | — |
| 2007-08-08 | $20.59 | $29.01 | 118,600 | — | — |
| 2007-08-07 | $20.19 | $28.44 | 137,800 | — | — |
| 2007-08-06 | $20.34 | $28.65 | 160,400 | — | — |
| 2007-08-03 | $19.65 | $27.68 | 110,600 | — | — |
| 2007-08-02 | $20.68 | $29.14 | 58,400 | — | — |
| 2007-08-01 | $20.30 | $28.59 | 89,200 | — | — |
| 2007-07-31 | $20.21 | $28.46 | 47,800 | — | — |
| 2007-07-30 | $20.49 | $28.85 | 81,000 | — | — |
| 2007-07-27 | $20.73 | $29.20 | 197,000 | — | — |
| 2007-07-26 | $20.76 | $29.25 | 242,800 | — | — |
| 2007-07-25 | $20.64 | $29.07 | 286,800 | — | — |
| 2007-07-24 | $19.80 | $27.89 | 91,400 | — | — |
| 2007-07-23 | $20.44 | $28.79 | 80,800 | — | — |
| 2007-07-20 | $20.35 | $28.66 | 89,800 | — | — |
| 2007-07-19 | $20.76 | $29.24 | 98,000 | — | — |
| 2007-07-18 | $21.10 | $29.72 | 37,600 | — | — |
| 2007-07-17 | $21.16 | $29.80 | 37,200 | — | — |
| 2007-07-16 | $21.05 | $29.65 | 48,200 | — | — |
| 2007-07-13 | $21.40 | $30.14 | 48,400 | — | — |
| 2007-07-12 | $21.73 | $30.60 | 31,400 | — | — |
| 2007-07-11 | $21.06 | $29.66 | 54,800 | — | — |
| 2007-07-10 | $21.43 | $30.19 | 69,600 | — | — |
| 2007-07-09 | $22.00 | $31.00 | 34,400 | — | — |
| 2007-07-06 | $21.86 | $30.79 | 44,200 | — | — |
| 2007-07-05 | $22.04 | $31.04 | 26,200 | — | — |
| 2007-07-03 | $21.91 | $30.85 | 13,200 | — | — |
| 2007-07-02 | $21.74 | $30.62 | 40,400 | — | — |
| 2007-06-29 | $21.41 | $30.16 | 61,800 | — | — |
| 2007-06-28 | $21.65 | $30.50 | 73,200 | — | — |
| 2007-06-27 | $21.57 | $30.38 | 33,400 | — | — |
| 2007-06-26 | $21.09 | $29.58 | 28,400 | — | — |
| 2007-06-25 | $21.11 | $29.61 | 51,800 | — | — |
| 2007-06-22 | $21.29 | $29.85 | 159,400 | — | — |
| 2007-06-21 | $21.80 | $30.58 | 42,400 | — | — |
| 2007-06-20 | $21.73 | $30.48 | 31,800 | — | — |
| 2007-06-19 | $22.38 | $31.39 | 34,000 | — | — |
| 2007-06-18 | $21.99 | $30.84 | 26,400 | — | — |
| 2007-06-15 | $22.16 | $31.08 | 128,400 | — | — |
| 2007-06-14 | $21.84 | $30.63 | 35,000 | — | — |
| 2007-06-13 | $21.70 | $30.44 | 39,400 | — | — |
| 2007-06-12 | $21.31 | $29.89 | 44,800 | — | — |
| 2007-06-11 | $21.53 | $30.20 | 16,600 | — | — |
| 2007-06-08 | $21.68 | $30.41 | 39,000 | — | — |
| 2007-06-07 | $21.38 | $29.98 | 67,200 | — | — |
| 2007-06-06 | $21.48 | $30.13 | 38,200 | — | — |
| 2007-06-05 | $21.55 | $30.22 | 48,000 | — | — |
| 2007-06-04 | $21.92 | $30.75 | 35,400 | — | — |
| 2007-06-01 | $21.71 | $30.44 | 35,400 | — | — |
| 2007-05-31 | $21.58 | $30.27 | 58,400 | — | — |
| 2007-05-30 | $21.92 | $30.75 | 61,400 | — | — |
| 2007-05-29 | $21.74 | $30.49 | 40,600 | — | — |
| 2007-05-25 | $21.58 | $30.26 | 206,600 | — | — |
| 2007-05-24 | $21.56 | $30.24 | 38,400 | — | — |
| 2007-05-23 | $22.13 | $31.04 | 65,000 | — | — |
| 2007-05-22 | $22.13 | $31.03 | 37,200 | — | — |
| 2007-05-21 | $21.78 | $30.54 | 18,200 | — | — |
| 2007-05-18 | $21.50 | $30.16 | 39,800 | — | — |
| 2007-05-17 | $21.50 | $30.16 | 38,000 | — | — |
| 2007-05-16 | $21.86 | $30.66 | 54,000 | — | — |
| 2007-05-15 | $21.53 | $30.19 | 78,200 | — | — |
| 2007-05-14 | $21.58 | $30.26 | 62,000 | — | — |
| 2007-05-11 | $21.93 | $30.76 | 50,800 | — | — |
| 2007-05-10 | $21.30 | $29.87 | 104,800 | — | — |
| 2007-05-09 | $21.92 | $30.74 | 25,600 | — | — |
| 2007-05-08 | $21.64 | $30.35 | 61,600 | — | — |
| 2007-05-07 | $21.97 | $30.81 | 46,400 | — | — |
| 2007-05-04 | $21.98 | $30.83 | 54,400 | — | — |
| 2007-05-03 | $21.87 | $30.67 | 47,800 | — | — |
| 2007-05-02 | $21.76 | $30.53 | 94,800 | — | — |
| 2007-05-01 | $21.75 | $30.51 | 42,800 | — | — |
| 2007-04-30 | $21.41 | $30.02 | 36,800 | — | — |
| 2007-04-27 | $22.24 | $31.19 | 29,800 | — | — |
| 2007-04-26 | $22.55 | $31.62 | 35,800 | — | — |
| 2007-04-25 | $22.86 | $32.06 | 38,800 | — | — |
| 2007-04-24 | $22.57 | $31.65 | 53,000 | — | — |
| 2007-04-23 | $22.26 | $31.22 | 25,200 | — | — |
| 2007-04-20 | $22.57 | $31.66 | 61,000 | — | — |
| 2007-04-19 | $23.13 | $32.44 | 26,000 | — | — |
| 2007-04-18 | $23.39 | $32.80 | 34,800 | — | — |
| 2007-04-17 | $23.25 | $32.61 | 17,000 | — | — |
| 2007-04-16 | $23.47 | $32.92 | 29,600 | — | — |
| 2007-04-13 | $22.97 | $32.22 | 37,000 | — | — |
| 2007-04-12 | $22.50 | $31.56 | 30,600 | — | — |
| 2007-04-11 | $22.09 | $30.99 | 96,400 | — | — |
| 2007-04-10 | $22.74 | $31.89 | 12,800 | — | — |
| 2007-04-09 | $22.84 | $32.03 | 23,400 | — | — |
| 2007-04-05 | $23.07 | $32.36 | 14,600 | — | — |
| 2007-04-04 | $23.23 | $32.57 | 41,400 | — | — |
| 2007-04-03 | $23.75 | $33.31 | 66,200 | — | — |
| 2007-04-02 | $23.20 | $32.53 | 34,000 | — | — |
| 2007-03-30 | $23.17 | $32.50 | 111,600 | — | — |
| 2007-03-29 | $23.01 | $32.27 | 52,400 | — | — |
| 2007-03-28 | $22.97 | $32.21 | 20,200 | — | — |
| 2007-03-27 | $23.32 | $32.57 | 15,200 | — | — |
| 2007-03-26 | $23.95 | $33.46 | 24,000 | — | — |
| 2007-03-23 | $23.98 | $33.50 | 16,200 | — | — |
| 2007-03-22 | $24.12 | $33.69 | 19,200 | — | — |
| 2007-03-21 | $24.08 | $33.64 | 48,600 | — | — |
| 2007-03-20 | $23.36 | $32.64 | 17,800 | — | — |
| 2007-03-19 | $22.96 | $32.08 | 52,600 | — | — |
| 2007-03-16 | $22.73 | $31.75 | 101,000 | — | — |
| 2007-03-15 | $23.02 | $32.16 | 22,200 | — | — |
| 2007-03-14 | $22.85 | $31.92 | 23,000 | — | — |
| 2007-03-13 | $22.47 | $31.39 | 44,600 | — | — |
| 2007-03-12 | $23.17 | $32.36 | 22,200 | — | — |
| 2007-03-09 | $23.17 | $32.38 | 19,200 | — | — |
| 2007-03-08 | $22.80 | $31.86 | 28,000 | — | — |
| 2007-03-07 | $22.77 | $31.81 | 31,800 | — | — |
| 2007-03-06 | $23.20 | $32.41 | 39,600 | — | — |
| 2007-03-05 | $22.18 | $30.99 | 65,000 | — | — |
| 2007-03-02 | $22.77 | $31.81 | 67,400 | — | — |
| 2007-03-01 | $23.49 | $32.82 | 225,400 | — | — |
| 2007-02-28 | $23.48 | $32.80 | 114,800 | — | — |
| 2007-02-27 | $23.68 | $33.09 | 72,200 | — | — |
| 2007-02-26 | $24.35 | $34.02 | 21,600 | — | — |
| 2007-02-23 | $24.88 | $34.75 | 28,400 | — | — |
| 2007-02-22 | $25.24 | $35.26 | 35,800 | — | — |
| 2007-02-21 | $25.22 | $35.24 | 25,200 | — | — |
| 2007-02-20 | $25.24 | $35.26 | 24,600 | — | — |
| 2007-02-16 | $24.90 | $34.78 | 36,400 | — | — |
| 2007-02-15 | $24.58 | $34.35 | 10,600 | — | — |
| 2007-02-14 | $24.68 | $34.49 | 23,000 | — | — |
| 2007-02-13 | $24.76 | $34.59 | 13,400 | — | — |
| 2007-02-12 | $24.28 | $33.92 | 98,000 | — | — |
| 2007-02-09 | $23.92 | $33.42 | 38,800 | — | — |
| 2007-02-08 | $24.68 | $34.48 | 43,400 | — | — |
| 2007-02-07 | $25.01 | $34.95 | 62,400 | — | — |
| 2007-02-06 | $24.54 | $34.28 | 39,200 | — | — |
| 2007-02-05 | $24.46 | $34.17 | 58,400 | — | — |
| 2007-02-02 | $24.64 | $34.42 | 58,800 | — | — |
| 2007-02-01 | $24.39 | $34.08 | 64,000 | — | — |
| 2007-01-31 | $24.33 | $34.00 | 67,600 | — | — |
| 2007-01-30 | $24.59 | $34.36 | 29,000 | — | — |
| 2007-01-29 | $24.57 | $34.32 | 49,400 | — | — |
| 2007-01-26 | $24.58 | $34.35 | 61,600 | — | — |
| 2007-01-25 | $24.85 | $34.72 | 102,600 | — | — |
| 2007-01-24 | $26.44 | $36.94 | 59,200 | — | — |
| 2007-01-23 | $26.69 | $37.29 | 30,800 | — | — |
| 2007-01-22 | $26.50 | $37.02 | 26,200 | — | — |
| 2007-01-19 | $26.57 | $37.12 | 42,000 | — | — |
| 2007-01-18 | $25.82 | $36.07 | 42,000 | — | — |
| 2007-01-17 | $26.25 | $36.68 | 29,200 | — | — |
| 2007-01-16 | $26.40 | $36.88 | 16,400 | — | — |
| 2007-01-12 | $26.64 | $37.21 | 25,800 | — | — |
| 2007-01-11 | $26.55 | $37.09 | 27,200 | — | — |
| 2007-01-10 | $26.27 | $36.70 | 21,200 | — | — |
| 2007-01-09 | $26.38 | $36.86 | 15,400 | — | — |
| 2007-01-08 | $26.39 | $36.87 | 34,400 | — | — |
| 2007-01-05 | $26.01 | $36.34 | 16,600 | — | — |
| 2007-01-04 | $27.01 | $37.74 | 26,000 | — | — |
| 2007-01-03 | $26.99 | $37.70 | 21,200 | — | — |