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
- 1986-07-24 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 | $17.93 | $49.28 | 1,229,700 | — | — |
| 2007-12-28 | $17.78 | $48.86 | 816,300 | — | — |
| 2007-12-27 | $18.12 | $49.80 | 813,200 | — | — |
| 2007-12-26 | $18.59 | $51.09 | 703,800 | — | — |
| 2007-12-24 | $18.81 | $51.70 | 657,800 | — | — |
| 2007-12-21 | $18.18 | $49.96 | 1,042,000 | — | — |
| 2007-12-20 | $18.07 | $49.66 | 604,900 | — | — |
| 2007-12-19 | $18.26 | $50.18 | 789,700 | — | — |
| 2007-12-18 | $18.00 | $49.47 | 1,228,200 | — | — |
| 2007-12-17 | $18.37 | $50.49 | 1,851,500 | — | — |
| 2007-12-14 | $18.59 | $51.09 | 965,300 | — | — |
| 2007-12-13 | $19.28 | $52.99 | 1,050,100 | — | — |
| 2007-12-12 | $19.77 | $54.33 | 1,410,300 | — | — |
| 2007-12-11 | $20.21 | $55.54 | 2,120,800 | — | — |
| 2007-12-10 | $20.76 | $57.05 | 1,439,900 | — | — |
| 2007-12-07 | $20.54 | $56.45 | 717,500 | — | — |
| 2007-12-06 | $20.70 | $56.89 | 1,423,300 | — | — |
| 2007-12-05 | $20.06 | $55.13 | 1,015,300 | — | — |
| 2007-12-04 | $19.72 | $54.20 | 516,200 | — | — |
| 2007-12-03 | $20.29 | $55.76 | 974,900 | — | — |
| 2007-11-30 | $20.50 | $56.34 | 1,186,100 | — | — |
| 2007-11-29 | $20.74 | $57.00 | 447,800 | — | — |
| 2007-11-28 | $20.85 | $57.30 | 643,700 | — | — |
| 2007-11-27 | $20.20 | $55.52 | 945,300 | — | — |
| 2007-11-26 | $19.97 | $54.88 | 1,200,800 | — | — |
| 2007-11-23 | $20.72 | $56.94 | 159,700 | — | — |
| 2007-11-21 | $20.35 | $55.93 | 873,400 | — | — |
| 2007-11-20 | $20.51 | $56.37 | 1,329,200 | — | — |
| 2007-11-19 | $20.59 | $56.59 | 669,900 | — | — |
| 2007-11-16 | $21.39 | $58.79 | 840,000 | — | — |
| 2007-11-15 | $22.07 | $60.66 | 1,103,000 | — | — |
| 2007-11-14 | $22.13 | $60.82 | 688,700 | — | — |
| 2007-11-13 | $22.29 | $61.26 | 825,200 | — | — |
| 2007-11-12 | $21.66 | $59.53 | 866,900 | — | — |
| 2007-11-09 | $21.80 | $59.91 | 941,600 | — | — |
| 2007-11-08 | $22.01 | $60.49 | 1,462,200 | — | — |
| 2007-11-07 | $22.14 | $60.85 | 823,600 | — | — |
| 2007-11-06 | $23.00 | $63.21 | 1,836,900 | — | — |
| 2007-11-05 | $23.38 | $64.26 | 1,055,300 | — | — |
| 2007-11-02 | $23.95 | $65.82 | 868,900 | — | — |
| 2007-11-01 | $24.66 | $67.77 | 1,403,200 | — | — |
| 2007-10-31 | $25.87 | $71.10 | 687,200 | — | — |
| 2007-10-30 | $25.24 | $69.37 | 467,700 | — | — |
| 2007-10-29 | $24.82 | $68.21 | 532,200 | — | — |
| 2007-10-26 | $25.14 | $69.09 | 516,400 | — | — |
| 2007-10-25 | $25.00 | $68.71 | 891,200 | — | — |
| 2007-10-24 | $24.89 | $68.41 | 1,057,600 | — | — |
| 2007-10-23 | $24.93 | $68.52 | 1,074,100 | — | — |
| 2007-10-22 | $24.96 | $68.60 | 1,082,600 | — | — |
| 2007-10-19 | $24.50 | $67.33 | 1,169,100 | — | — |
| 2007-10-18 | $25.30 | $69.53 | 312,300 | — | — |
| 2007-10-17 | $25.62 | $70.41 | 593,600 | — | — |
| 2007-10-16 | $25.76 | $70.80 | 624,800 | — | — |
| 2007-10-15 | $25.94 | $71.29 | 482,500 | — | — |
| 2007-10-12 | $26.46 | $72.72 | 233,800 | — | — |
| 2007-10-11 | $26.86 | $73.82 | 654,100 | — | — |
| 2007-10-10 | $26.73 | $73.46 | 580,400 | — | — |
| 2007-10-09 | $26.28 | $72.23 | 650,900 | — | — |
| 2007-10-08 | $26.26 | $72.17 | 498,100 | — | — |
| 2007-10-05 | $26.16 | $71.90 | 964,200 | — | — |
| 2007-10-04 | $25.20 | $69.26 | 645,800 | — | — |
| 2007-10-03 | $24.99 | $68.68 | 840,100 | — | — |
| 2007-10-02 | $25.49 | $68.84 | 931,500 | — | — |
| 2007-10-01 | $25.60 | $69.14 | 664,400 | — | — |
| 2007-09-28 | $25.31 | $68.36 | 869,600 | — | — |
| 2007-09-27 | $25.55 | $69.01 | 858,200 | — | — |
| 2007-09-26 | $25.29 | $68.30 | 875,700 | — | — |
| 2007-09-25 | $25.18 | $68.01 | 899,500 | — | — |
| 2007-09-24 | $25.32 | $68.39 | 530,200 | — | — |
| 2007-09-21 | $25.12 | $67.85 | 1,683,700 | — | — |
| 2007-09-20 | $25.65 | $69.28 | 946,900 | — | — |
| 2007-09-19 | $26.39 | $71.28 | 462,800 | — | — |
| 2007-09-18 | $26.23 | $70.84 | 394,000 | — | — |
| 2007-09-17 | $25.39 | $68.57 | 312,200 | — | — |
| 2007-09-14 | $25.63 | $69.22 | 447,200 | — | — |
| 2007-09-13 | $25.28 | $68.28 | 694,000 | — | — |
| 2007-09-12 | $24.61 | $66.47 | 666,500 | — | — |
| 2007-09-11 | $24.63 | $66.52 | 519,100 | — | — |
| 2007-09-10 | $24.56 | $66.33 | 592,600 | — | — |
| 2007-09-07 | $24.80 | $66.98 | 576,600 | — | — |
| 2007-09-06 | $25.03 | $67.60 | 553,300 | — | — |
| 2007-09-05 | $25.03 | $67.60 | 364,500 | — | — |
| 2007-09-04 | $25.85 | $69.82 | 254,900 | — | — |
| 2007-08-31 | $25.78 | $69.63 | 577,700 | — | — |
| 2007-08-30 | $25.47 | $68.79 | 314,800 | — | — |
| 2007-08-29 | $25.33 | $68.41 | 324,800 | — | — |
| 2007-08-28 | $24.59 | $66.41 | 422,000 | — | — |
| 2007-08-27 | $25.17 | $67.98 | 280,900 | — | — |
| 2007-08-24 | $25.82 | $69.74 | 291,400 | — | — |
| 2007-08-23 | $25.65 | $69.28 | 711,900 | — | — |
| 2007-08-22 | $25.74 | $69.52 | 441,900 | — | — |
| 2007-08-21 | $25.64 | $69.25 | 709,000 | — | — |
| 2007-08-20 | $25.36 | $68.49 | 822,400 | — | — |
| 2007-08-17 | $24.76 | $66.87 | 874,900 | — | — |
| 2007-08-16 | $23.89 | $64.52 | 1,225,200 | — | — |
| 2007-08-15 | $23.35 | $63.07 | 798,600 | — | — |
| 2007-08-14 | $23.47 | $63.39 | 1,475,100 | — | — |
| 2007-08-13 | $24.13 | $65.17 | 880,800 | — | — |
| 2007-08-10 | $23.84 | $64.39 | 1,079,500 | — | — |
| 2007-08-09 | $24.36 | $65.79 | 1,318,000 | — | — |
| 2007-08-08 | $24.82 | $67.04 | 1,019,000 | — | — |
| 2007-08-07 | $24.24 | $65.47 | 889,200 | — | — |
| 2007-08-06 | $24.40 | $65.90 | 1,337,200 | — | — |
| 2007-08-03 | $23.76 | $64.17 | 763,200 | — | — |
| 2007-08-02 | $24.37 | $65.82 | 856,100 | — | — |
| 2007-08-01 | $24.03 | $64.90 | 1,601,700 | — | — |
| 2007-07-31 | $24.12 | $65.14 | 2,602,700 | — | — |
| 2007-07-30 | $24.94 | $67.36 | 1,143,700 | — | — |
| 2007-07-27 | $24.97 | $67.44 | 1,169,600 | — | — |
| 2007-07-26 | $25.63 | $69.22 | 1,273,200 | — | — |
| 2007-07-25 | $26.15 | $70.63 | 2,166,900 | — | — |
| 2007-07-24 | $26.63 | $71.92 | 1,193,300 | — | — |
| 2007-07-23 | $26.77 | $72.30 | 534,200 | — | — |
| 2007-07-20 | $27.34 | $73.84 | 830,000 | — | — |
| 2007-07-19 | $27.94 | $75.46 | 567,800 | — | — |
| 2007-07-18 | $27.91 | $75.38 | 677,400 | — | — |
| 2007-07-17 | $28.18 | $76.11 | 487,200 | — | — |
| 2007-07-16 | $28.23 | $76.25 | 364,100 | — | — |
| 2007-07-13 | $28.58 | $77.19 | 358,500 | — | — |
| 2007-07-12 | $28.19 | $76.14 | 651,200 | — | — |
| 2007-07-11 | $27.81 | $75.11 | 747,600 | — | — |
| 2007-07-10 | $28.20 | $76.16 | 984,800 | — | — |
| 2007-07-09 | $28.57 | $77.16 | 327,200 | — | — |
| 2007-07-06 | $28.58 | $77.19 | 1,011,000 | — | — |
| 2007-07-05 | $28.38 | $76.65 | 742,200 | — | — |
| 2007-07-03 | $28.38 | $76.65 | 383,500 | — | — |
| 2007-07-02 | $28.49 | $76.95 | 934,300 | — | — |
| 2007-06-29 | $28.58 | $76.00 | 897,500 | — | — |
| 2007-06-28 | $28.57 | $75.98 | 1,080,700 | — | — |
| 2007-06-27 | $28.61 | $76.08 | 2,190,000 | — | — |
| 2007-06-26 | $28.43 | $75.60 | 934,200 | — | — |
| 2007-06-25 | $28.87 | $76.77 | 1,827,800 | — | — |
| 2007-06-22 | $29.00 | $77.12 | 720,500 | — | — |
| 2007-06-21 | $29.14 | $77.49 | 539,300 | — | — |
| 2007-06-20 | $29.46 | $78.34 | 754,000 | — | — |
| 2007-06-19 | $29.97 | $79.70 | 689,500 | — | — |
| 2007-06-18 | $29.76 | $79.14 | 923,100 | — | — |
| 2007-06-15 | $29.73 | $79.06 | 919,100 | — | — |
| 2007-06-14 | $29.27 | $77.84 | 941,300 | — | — |
| 2007-06-13 | $29.47 | $78.37 | 911,800 | — | — |
| 2007-06-12 | $29.06 | $77.28 | 732,300 | — | — |
| 2007-06-11 | $29.50 | $78.45 | 495,300 | — | — |
| 2007-06-08 | $29.96 | $79.67 | 1,341,900 | — | — |
| 2007-06-07 | $29.68 | $78.93 | 922,800 | — | — |
| 2007-06-06 | $31.01 | $82.46 | 709,200 | — | — |
| 2007-06-05 | $31.23 | $83.05 | 661,400 | — | — |
| 2007-06-04 | $31.76 | $84.46 | 644,100 | — | — |
| 2007-06-01 | $31.70 | $84.30 | 628,400 | — | — |
| 2007-05-31 | $31.81 | $84.59 | 952,300 | — | — |
| 2007-05-30 | $31.85 | $84.70 | 1,451,800 | — | — |
| 2007-05-29 | $31.78 | $84.51 | 1,030,600 | — | — |
| 2007-05-25 | $31.20 | $82.97 | 433,300 | — | — |
| 2007-05-24 | $31.19 | $82.94 | 568,200 | — | — |
| 2007-05-23 | $31.73 | $84.38 | 482,100 | — | — |
| 2007-05-22 | $31.90 | $84.83 | 470,000 | — | — |
| 2007-05-21 | $31.64 | $84.14 | 516,100 | — | — |
| 2007-05-18 | $31.35 | $83.37 | 743,100 | — | — |
| 2007-05-17 | $31.52 | $83.82 | 447,400 | — | — |
| 2007-05-16 | $32.05 | $85.23 | 372,600 | — | — |
| 2007-05-15 | $32.30 | $85.89 | 341,500 | — | — |
| 2007-05-14 | $32.82 | $87.28 | 289,200 | — | — |
| 2007-05-11 | $33.00 | $87.76 | 290,000 | — | — |
| 2007-05-10 | $32.70 | $86.96 | 246,800 | — | — |
| 2007-05-09 | $33.09 | $88.00 | 359,900 | — | — |
| 2007-05-08 | $32.88 | $87.44 | 234,800 | — | — |
| 2007-05-07 | $33.03 | $87.84 | 296,700 | — | — |
| 2007-05-04 | $32.91 | $87.52 | 577,800 | — | — |
| 2007-05-03 | $33.11 | $88.05 | 373,900 | — | — |
| 2007-05-02 | $32.75 | $87.09 | 558,800 | — | — |
| 2007-05-01 | $32.59 | $86.67 | 419,500 | — | — |
| 2007-04-30 | $32.88 | $87.44 | 432,000 | — | — |
| 2007-04-27 | $33.29 | $88.53 | 452,500 | — | — |
| 2007-04-26 | $33.46 | $88.98 | 332,200 | — | — |
| 2007-04-25 | $33.59 | $89.33 | 582,000 | — | — |
| 2007-04-24 | $33.63 | $89.43 | 256,100 | — | — |
| 2007-04-23 | $33.79 | $89.86 | 354,400 | — | — |
| 2007-04-20 | $33.34 | $88.66 | 467,800 | — | — |
| 2007-04-19 | $32.92 | $87.54 | 522,500 | — | — |
| 2007-04-18 | $33.14 | $88.13 | 468,800 | — | — |
| 2007-04-17 | $33.54 | $89.19 | 543,900 | — | — |
| 2007-04-16 | $32.86 | $87.38 | 335,100 | — | — |
| 2007-04-13 | $32.83 | $87.30 | 211,700 | — | — |
| 2007-04-12 | $32.66 | $86.85 | 358,700 | — | — |
| 2007-04-11 | $32.86 | $87.38 | 550,500 | — | — |
| 2007-04-10 | $33.28 | $88.50 | 319,800 | — | — |
| 2007-04-09 | $33.28 | $88.50 | 476,700 | — | — |
| 2007-04-05 | $33.16 | $88.18 | 204,600 | — | — |
| 2007-04-04 | $33.19 | $88.26 | 421,200 | — | — |
| 2007-04-03 | $33.04 | $87.86 | 498,200 | — | — |
| 2007-04-02 | $32.94 | $87.60 | 852,500 | — | — |
| 2007-03-30 | $33.41 | $87.68 | 886,400 | — | — |
| 2007-03-29 | $33.38 | $87.60 | 721,900 | — | — |
| 2007-03-28 | $33.11 | $86.89 | 1,083,700 | — | — |
| 2007-03-27 | $33.31 | $87.41 | 1,007,900 | — | — |
| 2007-03-26 | $33.97 | $89.15 | 792,100 | — | — |
| 2007-03-23 | $34.77 | $91.25 | 603,300 | — | — |
| 2007-03-22 | $34.47 | $90.46 | 531,700 | — | — |
| 2007-03-21 | $34.50 | $90.54 | 557,200 | — | — |
| 2007-03-20 | $34.21 | $89.78 | 407,700 | — | — |
| 2007-03-19 | $34.20 | $89.75 | 593,400 | — | — |
| 2007-03-16 | $34.05 | $89.36 | 603,600 | — | — |
| 2007-03-15 | $34.60 | $90.80 | 730,300 | — | — |
| 2007-03-14 | $34.48 | $90.48 | 995,200 | — | — |
| 2007-03-13 | $34.13 | $89.57 | 712,200 | — | — |
| 2007-03-12 | $35.00 | $91.85 | 626,300 | — | — |
| 2007-03-09 | $35.00 | $91.85 | 348,000 | — | — |
| 2007-03-08 | $34.73 | $91.14 | 652,000 | — | — |
| 2007-03-07 | $34.24 | $89.85 | 853,900 | — | — |
| 2007-03-06 | $34.36 | $90.17 | 889,100 | — | — |
| 2007-03-05 | $33.53 | $87.99 | 941,400 | — | — |
| 2007-03-02 | $34.56 | $90.69 | 842,900 | — | — |
| 2007-03-01 | $35.30 | $92.64 | 1,149,000 | — | — |
| 2007-02-28 | $35.62 | $93.48 | 1,098,400 | — | — |
| 2007-02-27 | $35.35 | $92.77 | 1,088,000 | — | — |
| 2007-02-26 | $36.14 | $94.84 | 1,191,200 | — | — |
| 2007-02-23 | $35.69 | $93.66 | 2,350,100 | — | — |
| 2007-02-22 | $35.18 | $92.32 | 781,000 | — | — |
| 2007-02-21 | $34.92 | $91.64 | 722,500 | — | — |
| 2007-02-20 | $34.82 | $91.38 | 661,800 | — | — |
| 2007-02-16 | $34.36 | $90.17 | 560,900 | — | — |
| 2007-02-15 | $34.49 | $90.51 | 829,200 | — | — |
| 2007-02-14 | $34.40 | $90.27 | 1,967,400 | — | — |
| 2007-02-13 | $34.92 | $91.64 | 580,600 | — | — |
| 2007-02-12 | $34.44 | $90.38 | 1,027,700 | — | — |
| 2007-02-09 | $35.19 | $92.35 | 1,130,400 | — | — |
| 2007-02-08 | $35.61 | $93.45 | 1,499,500 | — | — |
| 2007-02-07 | $35.93 | $94.29 | 1,240,700 | — | — |
| 2007-02-06 | $35.57 | $93.34 | 409,100 | — | — |
| 2007-02-05 | $35.25 | $92.51 | 429,900 | — | — |
| 2007-02-02 | $35.16 | $92.27 | 380,000 | — | — |
| 2007-02-01 | $34.97 | $91.77 | 282,400 | — | — |
| 2007-01-31 | $34.86 | $91.48 | 495,900 | — | — |
| 2007-01-30 | $34.39 | $90.25 | 313,100 | — | — |
| 2007-01-29 | $34.42 | $90.33 | 339,300 | — | — |
| 2007-01-26 | $34.51 | $90.56 | 337,100 | — | — |
| 2007-01-25 | $34.67 | $90.98 | 881,800 | — | — |
| 2007-01-24 | $34.00 | $89.22 | 258,300 | — | — |
| 2007-01-23 | $33.95 | $89.09 | 454,700 | — | — |
| 2007-01-22 | $33.82 | $88.75 | 458,900 | — | — |
| 2007-01-19 | $33.93 | $89.04 | 190,800 | — | — |
| 2007-01-18 | $33.72 | $88.49 | 311,600 | — | — |
| 2007-01-17 | $33.73 | $88.52 | 758,500 | — | — |
| 2007-01-16 | $33.30 | $87.39 | 720,200 | — | — |
| 2007-01-12 | $33.02 | $86.65 | 342,800 | — | — |
| 2007-01-11 | $32.88 | $86.29 | 635,700 | — | — |
| 2007-01-10 | $32.95 | $86.47 | 596,500 | — | — |
| 2007-01-09 | $32.43 | $85.10 | 837,800 | — | — |
| 2007-01-08 | $32.04 | $84.08 | 659,900 | — | — |
| 2007-01-05 | $32.08 | $84.19 | 1,165,500 | — | — |
| 2007-01-04 | $32.56 | $85.45 | 959,700 | — | — |
| 2007-01-03 | $32.65 | $85.68 | 580,900 | — | — |