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
- 1992-05-08 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 | $21.48 | $26.34 | 510,309 | — | — |
| 2007-12-28 | $22.26 | $27.30 | 389,414 | — | — |
| 2007-12-27 | $22.40 | $27.47 | 355,619 | — | — |
| 2007-12-26 | $22.28 | $27.32 | 413,532 | — | — |
| 2007-12-24 | $23.77 | $29.15 | 44,395 | — | — |
| 2007-12-21 | $23.37 | $28.66 | 519,219 | — | — |
| 2007-12-20 | $23.50 | $28.82 | 366,679 | — | — |
| 2007-12-19 | $23.45 | $28.76 | 187,564 | — | — |
| 2007-12-18 | $24.05 | $29.50 | 243,941 | — | — |
| 2007-12-17 | $23.42 | $28.72 | 135,642 | — | — |
| 2007-12-14 | $23.90 | $29.30 | 227,350 | — | — |
| 2007-12-13 | $23.96 | $29.38 | 210,299 | — | — |
| 2007-12-12 | $23.62 | $28.97 | 220,745 | — | — |
| 2007-12-11 | $24.33 | $29.83 | 233,802 | — | — |
| 2007-12-10 | $25.02 | $30.68 | 249,317 | — | — |
| 2007-12-07 | $24.69 | $30.28 | 251,007 | — | — |
| 2007-12-06 | $24.24 | $29.72 | 627,517 | — | — |
| 2007-12-05 | $22.70 | $27.83 | 263,450 | — | — |
| 2007-12-04 | $22.52 | $27.62 | 371,441 | — | — |
| 2007-12-03 | $23.06 | $28.28 | 219,209 | — | — |
| 2007-11-30 | $22.99 | $28.19 | 258,227 | — | — |
| 2007-11-29 | $22.73 | $27.87 | 338,721 | — | — |
| 2007-11-28 | $23.75 | $29.12 | 565,610 | — | — |
| 2007-11-27 | $21.74 | $26.65 | 546,409 | — | — |
| 2007-11-26 | $21.51 | $26.37 | 825,220 | — | — |
| 2007-11-23 | $23.57 | $28.90 | 283,573 | — | — |
| 2007-11-21 | $22.26 | $27.29 | 1,118,317 | — | — |
| 2007-11-20 | $24.86 | $30.49 | 457,465 | — | — |
| 2007-11-19 | $23.68 | $29.03 | 541,646 | — | — |
| 2007-11-16 | $24.81 | $30.42 | 375,128 | — | — |
| 2007-11-15 | $25.82 | $31.67 | 255,769 | — | — |
| 2007-11-14 | $26.18 | $32.10 | 296,938 | — | — |
| 2007-11-13 | $25.64 | $31.44 | 387,110 | — | — |
| 2007-11-12 | $25.19 | $30.89 | 215,829 | — | — |
| 2007-11-09 | $25.38 | $31.12 | 308,613 | — | — |
| 2007-11-08 | $25.39 | $31.13 | 572,830 | — | — |
| 2007-11-07 | $25.62 | $31.41 | 280,194 | — | — |
| 2007-11-06 | $26.83 | $32.90 | 231,191 | — | — |
| 2007-11-05 | $26.08 | $31.98 | 186,489 | — | — |
| 2007-11-02 | $26.05 | $31.95 | 250,853 | — | — |
| 2007-11-01 | $26.59 | $32.61 | 519,833 | — | — |
| 2007-10-31 | $28.06 | $34.40 | 468,833 | — | — |
| 2007-10-30 | $28.10 | $34.46 | 137,332 | — | — |
| 2007-10-29 | $28.08 | $34.44 | 167,594 | — | — |
| 2007-10-26 | $27.89 | $34.20 | 135,949 | — | — |
| 2007-10-25 | $27.43 | $33.64 | 217,365 | — | — |
| 2007-10-24 | $27.39 | $33.59 | 384,498 | — | — |
| 2007-10-23 | $26.53 | $32.53 | 208,302 | — | — |
| 2007-10-22 | $26.52 | $32.52 | 192,480 | — | — |
| 2007-10-19 | $26.48 | $32.46 | 345,173 | — | — |
| 2007-10-18 | $26.76 | $32.81 | 264,679 | — | — |
| 2007-10-17 | $27.15 | $33.29 | 282,037 | — | — |
| 2007-10-16 | $26.76 | $32.81 | 294,326 | — | — |
| 2007-10-15 | $26.92 | $33.01 | 325,203 | — | — |
| 2007-10-12 | $26.56 | $32.57 | 222,435 | — | — |
| 2007-10-11 | $26.91 | $33.00 | 768,536 | — | — |
| 2007-10-10 | $24.98 | $30.44 | 166,519 | — | — |
| 2007-10-09 | $25.30 | $30.83 | 123,506 | — | — |
| 2007-10-08 | $25.32 | $30.84 | 54,072 | — | — |
| 2007-10-05 | $25.98 | $31.65 | 216,444 | — | — |
| 2007-10-04 | $25.36 | $30.89 | 129,344 | — | — |
| 2007-10-03 | $25.52 | $31.09 | 328,429 | — | — |
| 2007-10-02 | $25.39 | $30.93 | 242,251 | — | — |
| 2007-10-01 | $25.35 | $30.88 | 219,209 | — | — |
| 2007-09-28 | $24.70 | $30.09 | 126,579 | — | — |
| 2007-09-27 | $25.38 | $30.91 | 214,600 | — | — |
| 2007-09-26 | $25.32 | $30.85 | 300,164 | — | — |
| 2007-09-25 | $25.42 | $30.97 | 340,564 | — | — |
| 2007-09-24 | $25.34 | $30.87 | 252,082 | — | — |
| 2007-09-21 | $25.24 | $30.75 | 336,417 | — | — |
| 2007-09-20 | $24.96 | $30.41 | 148,238 | — | — |
| 2007-09-19 | $25.58 | $31.16 | 188,332 | — | — |
| 2007-09-18 | $25.63 | $31.22 | 280,655 | — | — |
| 2007-09-17 | $24.66 | $30.04 | 451,474 | — | — |
| 2007-09-14 | $24.52 | $29.87 | 164,675 | — | — |
| 2007-09-13 | $24.29 | $29.60 | 267,444 | — | — |
| 2007-09-12 | $23.58 | $28.73 | 152,232 | — | — |
| 2007-09-11 | $23.94 | $29.17 | 141,326 | — | — |
| 2007-09-10 | $23.10 | $28.15 | 198,010 | — | — |
| 2007-09-07 | $23.40 | $28.50 | 277,429 | — | — |
| 2007-09-06 | $23.68 | $28.84 | 221,052 | — | — |
| 2007-09-05 | $23.60 | $28.75 | 329,043 | — | — |
| 2007-09-04 | $23.82 | $29.02 | 277,429 | — | — |
| 2007-08-31 | $24.35 | $29.67 | 164,061 | — | — |
| 2007-08-30 | $24.17 | $29.45 | 219,977 | — | — |
| 2007-08-29 | $24.51 | $29.86 | 248,088 | — | — |
| 2007-08-28 | $23.02 | $28.04 | 292,483 | — | — |
| 2007-08-27 | $23.66 | $28.83 | 200,160 | — | — |
| 2007-08-24 | $23.94 | $29.17 | 317,829 | — | — |
| 2007-08-23 | $22.96 | $27.97 | 331,501 | — | — |
| 2007-08-22 | $22.88 | $27.88 | 283,573 | — | — |
| 2007-08-21 | $23.00 | $28.02 | 274,971 | — | — |
| 2007-08-20 | $22.47 | $27.38 | 214,447 | — | — |
| 2007-08-17 | $22.52 | $27.44 | 388,646 | — | — |
| 2007-08-16 | $22.33 | $27.20 | 398,016 | — | — |
| 2007-08-15 | $21.74 | $26.49 | 151,004 | — | — |
| 2007-08-14 | $22.34 | $27.21 | 227,965 | — | — |
| 2007-08-13 | $22.56 | $27.49 | 318,905 | — | — |
| 2007-08-10 | $24.13 | $29.39 | 475,592 | — | — |
| 2007-08-09 | $21.48 | $26.17 | 547,023 | — | — |
| 2007-08-08 | $21.83 | $26.60 | 419,676 | — | — |
| 2007-08-07 | $22.63 | $27.57 | 253,618 | — | — |
| 2007-08-06 | $22.66 | $27.61 | 301,393 | — | — |
| 2007-08-03 | $22.31 | $27.18 | 324,588 | — | — |
| 2007-08-02 | $23.42 | $28.53 | 287,721 | — | — |
| 2007-08-01 | $23.27 | $28.34 | 260,838 | — | — |
| 2007-07-31 | $22.75 | $27.72 | 255,308 | — | — |
| 2007-07-30 | $23.19 | $28.25 | 198,778 | — | — |
| 2007-07-27 | $22.45 | $27.34 | 377,432 | — | — |
| 2007-07-26 | $23.06 | $28.10 | 235,953 | — | — |
| 2007-07-25 | $23.96 | $29.18 | 270,209 | — | — |
| 2007-07-24 | $23.89 | $29.10 | 418,140 | — | — |
| 2007-07-23 | $24.74 | $30.14 | 258,995 | — | — |
| 2007-07-20 | $24.69 | $30.07 | 253,465 | — | — |
| 2007-07-19 | $25.11 | $30.60 | 122,585 | — | — |
| 2007-07-18 | $24.69 | $30.07 | 159,913 | — | — |
| 2007-07-17 | $25.19 | $30.69 | 135,949 | — | — |
| 2007-07-16 | $24.68 | $30.06 | 284,495 | — | — |
| 2007-07-13 | $25.48 | $31.04 | 86,946 | — | — |
| 2007-07-12 | $25.67 | $31.28 | 167,440 | — | — |
| 2007-07-11 | $24.86 | $30.13 | 115,672 | — | — |
| 2007-07-10 | $24.89 | $30.16 | 262,989 | — | — |
| 2007-07-09 | $25.49 | $30.89 | 295,555 | — | — |
| 2007-07-06 | $25.48 | $30.88 | 164,522 | — | — |
| 2007-07-05 | $25.38 | $30.76 | 123,353 | — | — |
| 2007-07-03 | $25.57 | $30.99 | 133,184 | — | — |
| 2007-07-02 | $25.51 | $30.92 | 247,013 | — | — |
| 2007-06-29 | $25.65 | $31.08 | 124,121 | — | — |
| 2007-06-28 | $25.95 | $31.45 | 121,356 | — | — |
| 2007-06-27 | $25.96 | $31.46 | 219,055 | — | — |
| 2007-06-26 | $25.45 | $30.85 | 209,224 | — | — |
| 2007-06-25 | $25.54 | $30.96 | 296,938 | — | — |
| 2007-06-22 | $25.62 | $31.05 | 269,287 | — | — |
| 2007-06-21 | $25.74 | $31.19 | 337,646 | — | — |
| 2007-06-20 | $25.79 | $31.25 | 237,642 | — | — |
| 2007-06-19 | $26.16 | $31.70 | 174,353 | — | — |
| 2007-06-18 | $25.92 | $31.41 | 133,338 | — | — |
| 2007-06-15 | $26.05 | $31.57 | 282,191 | — | — |
| 2007-06-14 | $26.01 | $31.52 | 154,383 | — | — |
| 2007-06-13 | $26.01 | $31.52 | 315,679 | — | — |
| 2007-06-12 | $25.56 | $30.97 | 288,182 | — | — |
| 2007-06-11 | $25.77 | $31.22 | 153,769 | — | — |
| 2007-06-08 | $26.13 | $31.67 | 156,380 | — | — |
| 2007-06-07 | $26.06 | $31.58 | 228,272 | — | — |
| 2007-06-06 | $26.17 | $31.71 | 260,685 | — | — |
| 2007-06-05 | $26.66 | $32.31 | 165,904 | — | — |
| 2007-06-04 | $26.68 | $32.33 | 175,121 | — | — |
| 2007-06-01 | $26.57 | $32.19 | 404,161 | — | — |
| 2007-05-31 | $26.63 | $32.27 | 282,805 | — | — |
| 2007-05-30 | $25.89 | $31.37 | 474,363 | — | — |
| 2007-05-29 | $25.17 | $30.51 | 363,607 | — | — |
| 2007-05-25 | $25.04 | $30.34 | 339,182 | — | — |
| 2007-05-24 | $25.49 | $30.89 | 815,081 | — | — |
| 2007-05-23 | $24.37 | $29.53 | 219,823 | — | — |
| 2007-05-22 | $24.41 | $29.58 | 310,763 | — | — |
| 2007-05-21 | $23.21 | $28.12 | 355,158 | — | — |
| 2007-05-18 | $23.44 | $28.41 | 244,094 | — | — |
| 2007-05-17 | $23.01 | $27.88 | 189,561 | — | — |
| 2007-05-16 | $23.03 | $27.90 | 141,172 | — | — |
| 2007-05-15 | $22.82 | $27.66 | 235,799 | — | — |
| 2007-05-14 | $23.46 | $28.43 | 316,447 | — | — |
| 2007-05-11 | $23.68 | $28.69 | 297,091 | — | — |
| 2007-05-10 | $22.93 | $27.78 | 237,335 | — | — |
| 2007-05-09 | $23.34 | $28.28 | 96,009 | — | — |
| 2007-05-08 | $23.32 | $28.27 | 221,206 | — | — |
| 2007-05-07 | $23.27 | $28.20 | 175,582 | — | — |
| 2007-05-04 | $23.56 | $28.55 | 272,667 | — | — |
| 2007-05-03 | $22.97 | $27.84 | 228,733 | — | — |
| 2007-05-02 | $23.14 | $28.05 | 182,802 | — | — |
| 2007-05-01 | $23.25 | $28.17 | 154,229 | — | — |
| 2007-04-30 | $23.19 | $28.10 | 452,703 | — | — |
| 2007-04-27 | $23.77 | $28.81 | 139,943 | — | — |
| 2007-04-26 | $24.02 | $29.11 | 207,227 | — | — |
| 2007-04-25 | $23.90 | $28.97 | 249,010 | — | — |
| 2007-04-24 | $23.63 | $28.64 | 77,422 | — | — |
| 2007-04-23 | $23.64 | $28.64 | 114,136 | — | — |
| 2007-04-20 | $24.09 | $29.19 | 179,269 | — | — |
| 2007-04-19 | $23.64 | $28.64 | 116,133 | — | — |
| 2007-04-18 | $23.83 | $28.88 | 135,028 | — | — |
| 2007-04-17 | $24.15 | $29.27 | 96,931 | — | — |
| 2007-04-16 | $23.94 | $29.01 | 159,913 | — | — |
| 2007-04-13 | $24.04 | $29.13 | 198,778 | — | — |
| 2007-04-12 | $23.94 | $29.01 | 220,898 | — | — |
| 2007-04-11 | $23.79 | $28.67 | 151,618 | — | — |
| 2007-04-10 | $23.66 | $28.51 | 207,841 | — | — |
| 2007-04-09 | $23.54 | $28.37 | 372,516 | — | — |
| 2007-04-05 | $23.33 | $28.12 | 77,883 | — | — |
| 2007-04-04 | $23.21 | $27.98 | 76,039 | — | — |
| 2007-04-03 | $23.24 | $28.01 | 115,211 | — | — |
| 2007-04-02 | $23.13 | $27.88 | 121,663 | — | — |
| 2007-03-30 | $23.24 | $28.01 | 163,600 | — | — |
| 2007-03-29 | $22.85 | $27.54 | 88,482 | — | — |
| 2007-03-28 | $23.01 | $27.73 | 246,552 | — | — |
| 2007-03-27 | $23.21 | $27.97 | 230,730 | — | — |
| 2007-03-26 | $23.43 | $28.24 | 88,021 | — | — |
| 2007-03-23 | $23.58 | $28.42 | 67,283 | — | — |
| 2007-03-22 | $23.22 | $27.99 | 102,768 | — | — |
| 2007-03-21 | $23.06 | $27.80 | 445,484 | — | — |
| 2007-03-20 | $23.10 | $27.84 | 228,733 | — | — |
| 2007-03-19 | $22.77 | $27.44 | 356,694 | — | — |
| 2007-03-16 | $22.56 | $27.19 | 276,661 | — | — |
| 2007-03-15 | $22.73 | $27.40 | 205,998 | — | — |
| 2007-03-14 | $22.90 | $27.60 | 240,868 | — | — |
| 2007-03-13 | $23.27 | $28.04 | 443,947 | — | — |
| 2007-03-12 | $23.31 | $28.09 | 251,929 | — | — |
| 2007-03-09 | $22.31 | $26.89 | 119,359 | — | — |
| 2007-03-08 | $22.34 | $26.93 | 156,534 | — | — |
| 2007-03-07 | $22.02 | $26.54 | 215,983 | — | — |
| 2007-03-06 | $22.08 | $26.61 | 234,263 | — | — |
| 2007-03-05 | $21.44 | $25.84 | 195,245 | — | — |
| 2007-03-02 | $21.85 | $26.33 | 145,781 | — | — |
| 2007-03-01 | $22.33 | $26.91 | 168,823 | — | — |
| 2007-02-28 | $22.47 | $27.08 | 150,850 | — | — |
| 2007-02-27 | $22.68 | $27.33 | 248,242 | — | — |
| 2007-02-26 | $23.08 | $27.81 | 193,709 | — | — |
| 2007-02-23 | $23.36 | $28.16 | 171,281 | — | — |
| 2007-02-22 | $23.72 | $28.58 | 213,525 | — | — |
| 2007-02-21 | $23.70 | $28.56 | 99,389 | — | — |
| 2007-02-20 | $23.78 | $28.66 | 121,049 | — | — |
| 2007-02-16 | $23.55 | $28.39 | 146,856 | — | — |
| 2007-02-15 | $23.57 | $28.40 | 205,230 | — | — |
| 2007-02-14 | $23.46 | $28.28 | 132,723 | — | — |
| 2007-02-13 | $23.61 | $28.46 | 308,613 | — | — |
| 2007-02-12 | $23.52 | $28.35 | 529,972 | — | — |
| 2007-02-09 | $24.05 | $28.99 | 712,927 | — | — |
| 2007-02-08 | $23.47 | $28.29 | 660,237 | — | — |
| 2007-02-07 | $22.41 | $27.01 | 298,167 | — | — |
| 2007-02-06 | $21.68 | $26.13 | 125,043 | — | — |
| 2007-02-05 | $21.78 | $26.24 | 129,037 | — | — |
| 2007-02-02 | $22.05 | $26.57 | 149,775 | — | — |
| 2007-02-01 | $22.00 | $26.52 | 116,440 | — | — |
| 2007-01-31 | $21.86 | $26.35 | 171,434 | — | — |
| 2007-01-30 | $22.26 | $26.82 | 240,100 | — | — |
| 2007-01-29 | $22.15 | $26.69 | 316,601 | — | — |
| 2007-01-26 | $21.60 | $26.03 | 100,771 | — | — |
| 2007-01-25 | $21.76 | $26.23 | 194,169 | — | — |
| 2007-01-24 | $22.26 | $26.82 | 181,266 | — | — |
| 2007-01-23 | $21.79 | $26.26 | 131,955 | — | — |
| 2007-01-22 | $21.59 | $26.02 | 158,838 | — | — |
| 2007-01-19 | $22.08 | $26.61 | 180,037 | — | — |
| 2007-01-18 | $22.19 | $26.74 | 135,796 | — | — |
| 2007-01-17 | $22.51 | $27.13 | 275,739 | — | — |
| 2007-01-16 | $22.50 | $27.01 | 223,203 | — | — |
| 2007-01-12 | $22.99 | $27.60 | 222,127 | — | — |
| 2007-01-11 | $22.46 | $26.96 | 371,671 | — | — |
| 2007-01-10 | $22.12 | $26.56 | 136,641 | — | — |
| 2007-01-09 | $22.55 | $27.07 | 292,867 | — | — |
| 2007-01-08 | $21.76 | $26.12 | 271,207 | — | — |
| 2007-01-05 | $21.88 | $26.27 | 544,028 | — | — |
| 2007-01-04 | $22.73 | $27.29 | 211,758 | — | — |
| 2007-01-03 | $23.00 | $27.62 | 477,205 | — | — |