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
- 1990-06-27 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 | $17.73 | $17.73 | 445,200 | — | — |
| 2007-12-28 | $18.05 | $18.05 | 316,500 | — | — |
| 2007-12-27 | $17.78 | $17.78 | 560,600 | — | — |
| 2007-12-26 | $18.39 | $18.39 | 431,300 | — | — |
| 2007-12-24 | $18.30 | $18.30 | 143,900 | — | — |
| 2007-12-21 | $18.05 | $18.05 | 1,159,800 | — | — |
| 2007-12-20 | $17.14 | $17.14 | 897,100 | — | — |
| 2007-12-19 | $17.06 | $17.06 | 1,380,500 | — | — |
| 2007-12-18 | $17.55 | $17.55 | 741,200 | — | — |
| 2007-12-17 | $17.38 | $17.38 | 533,200 | — | — |
| 2007-12-14 | $17.49 | $17.49 | 579,400 | — | — |
| 2007-12-13 | $17.71 | $17.71 | 478,000 | — | — |
| 2007-12-12 | $17.74 | $17.74 | 595,000 | — | — |
| 2007-12-11 | $17.58 | $17.58 | 560,900 | — | — |
| 2007-12-10 | $17.85 | $17.85 | 359,600 | — | — |
| 2007-12-07 | $17.67 | $17.67 | 433,000 | — | — |
| 2007-12-06 | $17.65 | $17.65 | 809,000 | — | — |
| 2007-12-05 | $17.22 | $17.22 | 445,800 | — | — |
| 2007-12-04 | $17.08 | $17.08 | 507,300 | — | — |
| 2007-12-03 | $17.52 | $17.52 | 318,400 | — | — |
| 2007-11-30 | $17.95 | $17.95 | 600,600 | — | — |
| 2007-11-29 | $18.26 | $18.26 | 311,500 | — | — |
| 2007-11-28 | $18.51 | $18.51 | 439,100 | — | — |
| 2007-11-27 | $18.11 | $18.11 | 540,600 | — | — |
| 2007-11-26 | $18.02 | $18.02 | 400,700 | — | — |
| 2007-11-23 | $18.53 | $18.53 | 159,000 | — | — |
| 2007-11-21 | $18.37 | $18.37 | 425,300 | — | — |
| 2007-11-20 | $18.46 | $18.46 | 601,000 | — | — |
| 2007-11-19 | $19.02 | $19.02 | 332,100 | — | — |
| 2007-11-16 | $19.67 | $19.67 | 426,600 | — | — |
| 2007-11-15 | $19.43 | $19.43 | 596,300 | — | — |
| 2007-11-14 | $20.25 | $20.25 | 390,200 | — | — |
| 2007-11-13 | $20.62 | $20.62 | 562,300 | — | — |
| 2007-11-12 | $19.91 | $19.91 | 688,500 | — | — |
| 2007-11-09 | $19.15 | $19.15 | 629,800 | — | — |
| 2007-11-08 | $19.75 | $19.75 | 625,200 | — | — |
| 2007-11-07 | $18.98 | $18.98 | 455,100 | — | — |
| 2007-11-06 | $19.36 | $19.36 | 558,400 | — | — |
| 2007-11-05 | $19.25 | $19.25 | 601,600 | — | — |
| 2007-11-02 | $19.46 | $19.46 | 817,600 | — | — |
| 2007-11-01 | $19.43 | $19.43 | 1,222,800 | — | — |
| 2007-10-31 | $20.51 | $20.51 | 572,000 | — | — |
| 2007-10-30 | $20.60 | $20.60 | 686,400 | — | — |
| 2007-10-29 | $20.81 | $20.81 | 662,000 | — | — |
| 2007-10-26 | $21.54 | $21.54 | 626,500 | — | — |
| 2007-10-25 | $20.91 | $20.91 | 609,800 | — | — |
| 2007-10-24 | $21.28 | $21.28 | 765,000 | — | — |
| 2007-10-23 | $21.37 | $21.37 | 510,300 | — | — |
| 2007-10-22 | $21.08 | $21.08 | 498,200 | — | — |
| 2007-10-19 | $20.35 | $20.35 | 533,000 | — | — |
| 2007-10-18 | $20.98 | $20.98 | 469,000 | — | — |
| 2007-10-17 | $20.72 | $20.72 | 600,500 | — | — |
| 2007-10-16 | $20.71 | $20.71 | 544,100 | — | — |
| 2007-10-15 | $20.80 | $20.80 | 817,500 | — | — |
| 2007-10-12 | $21.50 | $21.50 | 546,100 | — | — |
| 2007-10-11 | $21.23 | $21.23 | 772,900 | — | — |
| 2007-10-10 | $21.42 | $21.42 | 826,900 | — | — |
| 2007-10-09 | $21.78 | $21.78 | 726,500 | — | — |
| 2007-10-08 | $21.71 | $21.71 | 665,600 | — | — |
| 2007-10-05 | $21.67 | $21.67 | 1,277,400 | — | — |
| 2007-10-04 | $21.56 | $21.56 | 2,449,300 | — | — |
| 2007-10-03 | $23.92 | $23.92 | 461,300 | — | — |
| 2007-10-02 | $24.09 | $24.09 | 485,200 | — | — |
| 2007-10-01 | $24.10 | $24.10 | 580,200 | — | — |
| 2007-09-28 | $23.87 | $23.87 | 441,300 | — | — |
| 2007-09-27 | $24.71 | $24.71 | 305,300 | — | — |
| 2007-09-26 | $24.73 | $24.73 | 241,800 | — | — |
| 2007-09-25 | $24.64 | $24.64 | 317,700 | — | — |
| 2007-09-24 | $24.35 | $24.35 | 310,200 | — | — |
| 2007-09-21 | $24.36 | $24.36 | 645,700 | — | — |
| 2007-09-20 | $24.49 | $24.49 | 387,700 | — | — |
| 2007-09-19 | $24.32 | $24.32 | 730,500 | — | — |
| 2007-09-18 | $24.84 | $24.84 | 592,100 | — | — |
| 2007-09-17 | $23.25 | $23.25 | 863,700 | — | — |
| 2007-09-14 | $23.65 | $23.65 | 350,200 | — | — |
| 2007-09-13 | $24.08 | $24.08 | 359,000 | — | — |
| 2007-09-12 | $23.68 | $23.68 | 250,300 | — | — |
| 2007-09-11 | $24.15 | $24.15 | 613,800 | — | — |
| 2007-09-10 | $24.03 | $24.03 | 514,600 | — | — |
| 2007-09-07 | $24.13 | $24.13 | 578,600 | — | — |
| 2007-09-06 | $24.76 | $24.76 | 398,700 | — | — |
| 2007-09-05 | $25.02 | $25.02 | 313,700 | — | — |
| 2007-09-04 | $25.34 | $25.34 | 479,400 | — | — |
| 2007-08-31 | $25.08 | $25.08 | 483,000 | — | — |
| 2007-08-30 | $25.14 | $25.14 | 521,000 | — | — |
| 2007-08-29 | $25.00 | $25.00 | 449,800 | — | — |
| 2007-08-28 | $23.99 | $23.99 | 433,100 | — | — |
| 2007-08-27 | $24.64 | $24.64 | 304,600 | — | — |
| 2007-08-24 | $24.89 | $24.89 | 421,000 | — | — |
| 2007-08-23 | $24.35 | $24.35 | 389,300 | — | — |
| 2007-08-22 | $25.15 | $25.15 | 613,600 | — | — |
| 2007-08-21 | $24.61 | $24.61 | 350,800 | — | — |
| 2007-08-20 | $24.76 | $24.76 | 410,300 | — | — |
| 2007-08-17 | $24.33 | $24.33 | 775,800 | — | — |
| 2007-08-16 | $24.09 | $24.09 | 1,296,000 | — | — |
| 2007-08-15 | $22.88 | $22.88 | 822,000 | — | — |
| 2007-08-14 | $23.14 | $23.14 | 1,169,400 | — | — |
| 2007-08-13 | $23.38 | $23.38 | 1,901,600 | — | — |
| 2007-08-10 | $24.00 | $24.00 | 2,590,700 | — | — |
| 2007-08-09 | $24.78 | $24.78 | 2,429,300 | — | — |
| 2007-08-08 | $23.84 | $23.84 | 2,818,700 | — | — |
| 2007-08-07 | $23.12 | $23.12 | 1,770,400 | — | — |
| 2007-08-06 | $22.63 | $22.63 | 1,508,000 | — | — |
| 2007-08-03 | $21.83 | $21.83 | 1,419,400 | — | — |
| 2007-08-02 | $22.59 | $22.59 | 1,088,500 | — | — |
| 2007-08-01 | $22.55 | $22.55 | 1,170,700 | — | — |
| 2007-07-31 | $22.20 | $22.20 | 1,225,900 | — | — |
| 2007-07-30 | $22.09 | $22.09 | 1,563,300 | — | — |
| 2007-07-27 | $22.25 | $22.25 | 1,643,500 | — | — |
| 2007-07-26 | $22.72 | $22.72 | 3,021,100 | — | — |
| 2007-07-25 | $24.01 | $24.01 | 821,400 | — | — |
| 2007-07-24 | $23.61 | $23.61 | 832,500 | — | — |
| 2007-07-23 | $24.49 | $24.49 | 614,700 | — | — |
| 2007-07-20 | $24.32 | $24.32 | 852,500 | — | — |
| 2007-07-19 | $24.42 | $24.42 | 606,200 | — | — |
| 2007-07-18 | $24.09 | $24.09 | 1,510,500 | — | — |
| 2007-07-17 | $24.88 | $24.88 | 733,200 | — | — |
| 2007-07-16 | $24.87 | $24.87 | 681,800 | — | — |
| 2007-07-13 | $24.30 | $24.30 | 557,000 | — | — |
| 2007-07-12 | $24.45 | $24.45 | 843,500 | — | — |
| 2007-07-11 | $23.18 | $23.18 | 372,900 | — | — |
| 2007-07-10 | $23.10 | $23.10 | 788,500 | — | — |
| 2007-07-09 | $23.38 | $23.38 | 376,200 | — | — |
| 2007-07-06 | $23.19 | $23.19 | 346,400 | — | — |
| 2007-07-05 | $23.30 | $23.30 | 869,300 | — | — |
| 2007-07-03 | $23.50 | $23.50 | 282,500 | — | — |
| 2007-07-02 | $23.18 | $23.18 | 659,400 | — | — |
| 2007-06-29 | $22.62 | $22.62 | 654,500 | — | — |
| 2007-06-28 | $23.13 | $23.13 | 326,400 | — | — |
| 2007-06-27 | $23.32 | $23.32 | 654,200 | — | — |
| 2007-06-26 | $23.09 | $23.09 | 1,075,500 | — | — |
| 2007-06-25 | $23.15 | $23.15 | 577,500 | — | — |
| 2007-06-22 | $23.05 | $23.05 | 592,700 | — | — |
| 2007-06-21 | $23.20 | $23.20 | 302,000 | — | — |
| 2007-06-20 | $23.01 | $23.01 | 547,800 | — | — |
| 2007-06-19 | $23.40 | $23.40 | 716,100 | — | — |
| 2007-06-18 | $22.86 | $22.86 | 495,100 | — | — |
| 2007-06-15 | $23.08 | $23.08 | 787,700 | — | — |
| 2007-06-14 | $22.64 | $22.64 | 374,100 | — | — |
| 2007-06-13 | $22.34 | $22.34 | 394,200 | — | — |
| 2007-06-12 | $22.04 | $22.04 | 603,600 | — | — |
| 2007-06-11 | $22.26 | $22.26 | 385,200 | — | — |
| 2007-06-08 | $22.29 | $22.29 | 220,600 | — | — |
| 2007-06-07 | $22.02 | $22.02 | 513,700 | — | — |
| 2007-06-06 | $22.23 | $22.23 | 520,000 | — | — |
| 2007-06-05 | $22.68 | $22.68 | 736,800 | — | — |
| 2007-06-04 | $22.75 | $22.75 | 1,159,100 | — | — |
| 2007-06-01 | $21.91 | $21.91 | 1,469,100 | — | — |
| 2007-05-31 | $22.11 | $22.11 | 1,041,000 | — | — |
| 2007-05-30 | $21.23 | $21.23 | 448,200 | — | — |
| 2007-05-29 | $21.37 | $21.37 | 425,000 | — | — |
| 2007-05-25 | $21.28 | $21.28 | 416,300 | — | — |
| 2007-05-24 | $21.17 | $21.17 | 1,123,200 | — | — |
| 2007-05-23 | $21.51 | $21.51 | 1,227,800 | — | — |
| 2007-05-22 | $20.83 | $20.83 | 413,400 | — | — |
| 2007-05-21 | $20.82 | $20.82 | 430,900 | — | — |
| 2007-05-18 | $20.56 | $20.56 | 413,800 | — | — |
| 2007-05-17 | $20.34 | $20.34 | 566,700 | — | — |
| 2007-05-16 | $20.90 | $20.90 | 712,700 | — | — |
| 2007-05-15 | $20.60 | $20.60 | 1,006,100 | — | — |
| 2007-05-14 | $21.02 | $21.02 | 496,800 | — | — |
| 2007-05-11 | $21.21 | $21.21 | 622,200 | — | — |
| 2007-05-10 | $20.89 | $20.89 | 1,252,400 | — | — |
| 2007-05-09 | $21.35 | $21.35 | 483,800 | — | — |
| 2007-05-08 | $21.14 | $21.14 | 810,800 | — | — |
| 2007-05-07 | $21.22 | $21.22 | 747,100 | — | — |
| 2007-05-04 | $21.34 | $21.34 | 1,465,600 | — | — |
| 2007-05-03 | $21.47 | $21.47 | 1,186,000 | — | — |
| 2007-05-02 | $21.57 | $21.57 | 2,025,000 | — | — |
| 2007-05-01 | $21.40 | $21.40 | 1,960,900 | — | — |
| 2007-04-30 | $21.18 | $21.18 | 1,383,100 | — | — |
| 2007-04-27 | $21.31 | $21.31 | 1,042,600 | — | — |
| 2007-04-26 | $21.19 | $21.19 | 754,000 | — | — |
| 2007-04-25 | $21.21 | $21.21 | 1,237,600 | — | — |
| 2007-04-24 | $21.06 | $21.06 | 3,232,300 | — | — |
| 2007-04-23 | $22.10 | $22.10 | 1,023,200 | — | — |
| 2007-04-20 | $22.33 | $22.33 | 481,400 | — | — |
| 2007-04-19 | $22.03 | $22.03 | 605,800 | — | — |
| 2007-04-18 | $21.94 | $21.94 | 647,300 | — | — |
| 2007-04-17 | $21.98 | $21.98 | 1,069,100 | — | — |
| 2007-04-16 | $21.90 | $21.90 | 711,600 | — | — |
| 2007-04-13 | $21.53 | $21.53 | 1,260,300 | — | — |
| 2007-04-12 | $20.96 | $20.96 | 328,200 | — | — |
| 2007-04-11 | $20.86 | $20.86 | 440,400 | — | — |
| 2007-04-10 | $21.12 | $21.12 | 284,000 | — | — |
| 2007-04-09 | $20.92 | $20.92 | 562,100 | — | — |
| 2007-04-05 | $20.96 | $20.96 | 357,400 | — | — |
| 2007-04-04 | $20.91 | $20.91 | 582,900 | — | — |
| 2007-04-03 | $20.99 | $20.99 | 606,700 | — | — |
| 2007-04-02 | $20.58 | $20.58 | 439,000 | — | — |
| 2007-03-30 | $20.66 | $20.66 | 846,100 | — | — |
| 2007-03-29 | $20.46 | $20.46 | 591,300 | — | — |
| 2007-03-28 | $20.50 | $20.50 | 831,700 | — | — |
| 2007-03-27 | $20.44 | $20.44 | 489,800 | — | — |
| 2007-03-26 | $20.55 | $20.55 | 884,000 | — | — |
| 2007-03-23 | $20.52 | $20.52 | 499,000 | — | — |
| 2007-03-22 | $20.43 | $20.43 | 337,200 | — | — |
| 2007-03-21 | $20.38 | $20.38 | 672,200 | — | — |
| 2007-03-20 | $20.40 | $20.40 | 199,800 | — | — |
| 2007-03-19 | $20.41 | $20.41 | 528,100 | — | — |
| 2007-03-16 | $20.37 | $20.37 | 794,800 | — | — |
| 2007-03-15 | $20.47 | $20.47 | 577,100 | — | — |
| 2007-03-14 | $20.32 | $20.32 | 789,200 | — | — |
| 2007-03-13 | $20.22 | $20.22 | 636,600 | — | — |
| 2007-03-12 | $20.41 | $20.41 | 374,900 | — | — |
| 2007-03-09 | $20.39 | $20.39 | 514,100 | — | — |
| 2007-03-08 | $20.44 | $20.44 | 743,300 | — | — |
| 2007-03-07 | $20.48 | $20.48 | 531,500 | — | — |
| 2007-03-06 | $20.55 | $20.55 | 608,300 | — | — |
| 2007-03-05 | $20.16 | $20.16 | 628,500 | — | — |
| 2007-03-02 | $20.39 | $20.39 | 1,029,900 | — | — |
| 2007-03-01 | $21.07 | $21.07 | 996,500 | — | — |
| 2007-02-28 | $21.49 | $21.49 | 636,100 | — | — |
| 2007-02-27 | $21.60 | $21.60 | 930,000 | — | — |
| 2007-02-26 | $21.96 | $21.96 | 508,900 | — | — |
| 2007-02-23 | $22.10 | $22.10 | 338,700 | — | — |
| 2007-02-22 | $22.11 | $22.11 | 564,300 | — | — |
| 2007-02-21 | $22.15 | $22.15 | 766,000 | — | — |
| 2007-02-20 | $22.24 | $22.24 | 518,800 | — | — |
| 2007-02-16 | $22.05 | $22.05 | 466,000 | — | — |
| 2007-02-15 | $22.06 | $22.06 | 723,100 | — | — |
| 2007-02-14 | $22.15 | $22.15 | 530,400 | — | — |
| 2007-02-13 | $22.06 | $22.06 | 520,800 | — | — |
| 2007-02-12 | $22.15 | $22.15 | 576,300 | — | — |
| 2007-02-09 | $22.38 | $22.38 | 787,500 | — | — |
| 2007-02-08 | $22.47 | $22.47 | 865,100 | — | — |
| 2007-02-07 | $23.25 | $23.25 | 1,999,700 | — | — |
| 2007-02-06 | $23.49 | $23.49 | 2,184,300 | — | — |
| 2007-02-05 | $22.25 | $22.25 | 1,050,000 | — | — |
| 2007-02-02 | $22.97 | $22.97 | 440,300 | — | — |
| 2007-02-01 | $22.83 | $22.83 | 599,900 | — | — |
| 2007-01-31 | $22.65 | $22.65 | 496,400 | — | — |
| 2007-01-30 | $22.75 | $22.75 | 361,100 | — | — |
| 2007-01-29 | $22.53 | $22.53 | 687,700 | — | — |
| 2007-01-26 | $22.89 | $22.89 | 659,900 | — | — |
| 2007-01-25 | $22.80 | $22.80 | 620,300 | — | — |
| 2007-01-24 | $23.30 | $23.30 | 752,900 | — | — |
| 2007-01-23 | $23.26 | $23.26 | 419,000 | — | — |
| 2007-01-22 | $23.21 | $23.21 | 432,400 | — | — |
| 2007-01-19 | $23.55 | $23.55 | 553,900 | — | — |
| 2007-01-18 | $23.49 | $23.49 | 461,900 | — | — |
| 2007-01-17 | $23.71 | $23.71 | 777,700 | — | — |
| 2007-01-16 | $24.10 | $24.10 | 654,500 | — | — |
| 2007-01-12 | $24.55 | $24.55 | 328,300 | — | — |
| 2007-01-11 | $24.39 | $24.39 | 575,500 | — | — |
| 2007-01-10 | $24.10 | $24.10 | 571,800 | — | — |
| 2007-01-09 | $24.19 | $24.19 | 694,800 | — | — |
| 2007-01-08 | $24.55 | $24.55 | 1,007,600 | — | — |
| 2007-01-05 | $24.89 | $24.89 | 1,165,500 | — | — |
| 2007-01-04 | $25.17 | $25.17 | 826,900 | — | — |
| 2007-01-03 | $24.66 | $24.66 | 1,099,400 | — | — |