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
- 2003-07-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $23.79 | $31.61 | 0 |
| 2007-12-28 | $23.79 | $31.61 | 2,300 |
| 2007-12-27 | $24.23 | $32.20 | 1,000 |
| 2007-12-26 | $23.77 | $31.59 | 3,000 |
| 2007-12-24 | $23.80 | $31.63 | 1,200 |
| 2007-12-21 | $24.00 | $31.89 | 0 |
| 2007-12-20 | $24.00 | $31.89 | 6,200 |
| 2007-12-19 | $24.19 | $32.14 | 3,400 |
| 2007-12-18 | $24.19 | $32.14 | 5,900 |
| 2007-12-17 | $24.00 | $31.89 | 4,000 |
| 2007-12-14 | $24.08 | $32.00 | 2,000 |
| 2007-12-13 | $24.23 | $32.20 | 2,000 |
| 2007-12-12 | $24.25 | $32.05 | 1,700 |
| 2007-12-11 | $24.00 | $31.72 | 11,700 |
| 2007-12-10 | $23.86 | $31.53 | 5,000 |
| 2007-12-07 | $24.05 | $31.78 | 1,800 |
| 2007-12-06 | $24.00 | $31.72 | 200 |
| 2007-12-05 | $24.00 | $31.72 | 1,800 |
| 2007-12-04 | $24.15 | $31.92 | 2,100 |
| 2007-12-03 | $24.14 | $31.90 | 4,200 |
| 2007-11-30 | $23.65 | $31.25 | 800 |
| 2007-11-29 | $23.65 | $31.25 | 200 |
| 2007-11-28 | $23.65 | $31.25 | 400 |
| 2007-11-27 | $23.65 | $31.25 | 5,900 |
| 2007-11-26 | $23.50 | $31.06 | 2,800 |
| 2007-11-23 | $23.67 | $31.28 | 1,700 |
| 2007-11-21 | $23.65 | $31.25 | 400 |
| 2007-11-20 | $23.65 | $31.25 | 1,300 |
| 2007-11-19 | $24.00 | $31.72 | 0 |
| 2007-11-16 | $24.00 | $31.72 | 0 |
| 2007-11-15 | $24.00 | $31.72 | 7,500 |
| 2007-11-14 | $23.50 | $31.06 | 13,900 |
| 2007-11-13 | $23.90 | $31.58 | 3,200 |
| 2007-11-12 | $23.50 | $30.88 | 1,500 |
| 2007-11-09 | $23.75 | $31.21 | 4,500 |
| 2007-11-08 | $23.45 | $30.81 | 0 |
| 2007-11-07 | $23.45 | $30.81 | 1,500 |
| 2007-11-06 | $23.50 | $30.88 | 0 |
| 2007-11-05 | $23.50 | $30.88 | 3,500 |
| 2007-11-02 | $24.00 | $31.54 | 2,300 |
| 2007-11-01 | $24.00 | $31.54 | 400 |
| 2007-10-31 | $24.00 | $31.54 | 1,000 |
| 2007-10-30 | $24.00 | $31.54 | 6,300 |
| 2007-10-29 | $24.13 | $31.71 | 400 |
| 2007-10-26 | $23.76 | $31.22 | 1,700 |
| 2007-10-25 | $24.57 | $32.29 | 0 |
| 2007-10-24 | $24.57 | $32.29 | 0 |
| 2007-10-23 | $24.57 | $32.29 | 0 |
| 2007-10-22 | $24.57 | $32.29 | 1,600 |
| 2007-10-19 | $24.49 | $32.18 | 500 |
| 2007-10-18 | $24.55 | $32.26 | 0 |
| 2007-10-17 | $24.55 | $32.26 | 0 |
| 2007-10-16 | $24.55 | $32.26 | 3,400 |
| 2007-10-15 | $24.49 | $32.18 | 1,000 |
| 2007-10-12 | $24.21 | $31.81 | 0 |
| 2007-10-11 | $24.21 | $31.81 | 2,200 |
| 2007-10-10 | $24.11 | $31.51 | 1,300 |
| 2007-10-09 | $24.11 | $31.51 | 800 |
| 2007-10-08 | $24.55 | $32.08 | 1,400 |
| 2007-10-05 | $24.01 | $31.38 | 400 |
| 2007-10-04 | $24.52 | $32.04 | 400 |
| 2007-10-03 | $24.30 | $31.76 | 6,100 |
| 2007-10-02 | $23.81 | $31.12 | 2,200 |
| 2007-10-01 | $23.95 | $31.30 | 1,500 |
| 2007-09-28 | $24.02 | $31.39 | 100 |
| 2007-09-27 | $24.16 | $31.57 | 3,500 |
| 2007-09-26 | $24.40 | $31.89 | 500 |
| 2007-09-25 | $24.60 | $32.15 | 4,600 |
| 2007-09-24 | $24.15 | $31.56 | 1,000 |
| 2007-09-21 | $24.00 | $31.36 | 800 |
| 2007-09-20 | $24.03 | $31.40 | 1,200 |
| 2007-09-19 | $24.50 | $32.02 | 2,200 |
| 2007-09-18 | $24.50 | $32.02 | 1,500 |
| 2007-09-17 | $23.85 | $31.17 | 1,200 |
| 2007-09-14 | $23.83 | $31.14 | 500 |
| 2007-09-13 | $24.50 | $32.02 | 1,300 |
| 2007-09-12 | $24.12 | $31.35 | 400 |
| 2007-09-11 | $24.06 | $31.27 | 1,000 |
| 2007-09-10 | $24.15 | $31.39 | 2,100 |
| 2007-09-07 | $24.37 | $31.67 | 0 |
| 2007-09-06 | $24.37 | $31.67 | 2,100 |
| 2007-09-05 | $24.18 | $31.42 | 400 |
| 2007-09-04 | $24.50 | $31.84 | 2,200 |
| 2007-08-31 | $24.06 | $31.27 | 3,900 |
| 2007-08-30 | $24.30 | $31.58 | 0 |
| 2007-08-29 | $24.30 | $31.58 | 4,100 |
| 2007-08-28 | $24.19 | $31.44 | 1,000 |
| 2007-08-27 | $24.19 | $31.44 | 0 |
| 2007-08-24 | $24.19 | $31.44 | 3,900 |
| 2007-08-23 | $23.90 | $31.06 | 1,200 |
| 2007-08-22 | $23.90 | $31.06 | 2,600 |
| 2007-08-21 | $23.15 | $30.09 | 4,600 |
| 2007-08-20 | $23.45 | $30.48 | 0 |
| 2007-08-17 | $23.45 | $30.48 | 5,700 |
| 2007-08-16 | $23.39 | $30.40 | 17,800 |
| 2007-08-15 | $23.30 | $30.28 | 2,300 |
| 2007-08-14 | $23.19 | $30.14 | 8,700 |
| 2007-08-13 | $23.10 | $30.02 | 8,200 |
| 2007-08-10 | $22.49 | $29.06 | 2,700 |
| 2007-08-09 | $22.74 | $29.38 | 2,600 |
| 2007-08-08 | $22.93 | $29.62 | 2,800 |
| 2007-08-07 | $23.26 | $30.05 | 2,000 |
| 2007-08-06 | $23.25 | $30.04 | 0 |
| 2007-08-03 | $23.25 | $30.04 | 0 |
| 2007-08-02 | $23.25 | $30.04 | 400 |
| 2007-08-01 | $23.45 | $30.30 | 3,300 |
| 2007-07-31 | $23.50 | $30.36 | 0 |
| 2007-07-30 | $23.50 | $30.36 | 1,800 |
| 2007-07-27 | $23.10 | $29.84 | 800 |
| 2007-07-26 | $23.41 | $30.24 | 0 |
| 2007-07-25 | $23.41 | $30.24 | 2,900 |
| 2007-07-24 | $23.50 | $30.36 | 4,200 |
| 2007-07-23 | $23.95 | $30.94 | 300 |
| 2007-07-20 | $23.58 | $30.46 | 3,200 |
| 2007-07-19 | $23.51 | $30.37 | 10,200 |
| 2007-07-18 | $24.00 | $31.01 | 0 |
| 2007-07-17 | $24.00 | $31.01 | 1,000 |
| 2007-07-16 | $24.35 | $31.46 | 0 |
| 2007-07-13 | $24.35 | $31.46 | 400 |
| 2007-07-12 | $24.36 | $31.47 | 4,800 |
| 2007-07-11 | $24.50 | $31.48 | 11,500 |
| 2007-07-10 | $24.10 | $30.97 | 0 |
| 2007-07-09 | $24.10 | $30.97 | 800 |
| 2007-07-06 | $24.04 | $30.89 | 400 |
| 2007-07-05 | $24.21 | $31.11 | 0 |
| 2007-07-03 | $24.21 | $31.11 | 500 |
| 2007-07-02 | $24.24 | $31.15 | 300 |
| 2007-06-29 | $24.22 | $31.12 | 300 |
| 2007-06-28 | $24.22 | $31.12 | 200 |
| 2007-06-27 | $24.69 | $31.72 | 1,800 |
| 2007-06-26 | $24.25 | $31.16 | 4,300 |
| 2007-06-25 | $24.45 | $31.42 | 11,100 |
| 2007-06-22 | $24.55 | $31.54 | 11,100 |
| 2007-06-21 | $24.58 | $31.58 | 7,800 |
| 2007-06-20 | $24.70 | $31.74 | 2,900 |
| 2007-06-19 | $24.89 | $31.98 | 5,000 |
| 2007-06-18 | $24.71 | $31.75 | 3,900 |
| 2007-06-15 | $24.90 | $31.99 | 3,600 |
| 2007-06-14 | $24.70 | $31.74 | 2,500 |
| 2007-06-13 | $24.88 | $31.97 | 3,400 |
| 2007-06-12 | $24.88 | $31.80 | 1,000 |
| 2007-06-11 | $24.85 | $31.76 | 2,400 |
| 2007-06-08 | $24.78 | $31.67 | 2,100 |
| 2007-06-07 | $24.89 | $31.81 | 1,700 |
| 2007-06-06 | $24.90 | $31.82 | 1,400 |
| 2007-06-05 | $24.90 | $31.82 | 0 |
| 2007-06-04 | $24.90 | $31.82 | 6,600 |
| 2007-06-01 | $24.90 | $31.82 | 0 |
| 2007-05-31 | $24.90 | $31.82 | 1,900 |
| 2007-05-30 | $24.93 | $31.86 | 3,000 |
| 2007-05-29 | $24.90 | $31.82 | 800 |
| 2007-05-25 | $24.93 | $31.86 | 3,600 |
| 2007-05-24 | $24.91 | $31.84 | 2,200 |
| 2007-05-23 | $24.91 | $31.84 | 1,600 |
| 2007-05-22 | $24.93 | $31.86 | 2,800 |
| 2007-05-21 | $24.94 | $31.87 | 1,400 |
| 2007-05-18 | $25.00 | $31.95 | 0 |
| 2007-05-17 | $25.00 | $31.95 | 1,300 |
| 2007-05-16 | $25.00 | $31.95 | 0 |
| 2007-05-15 | $25.00 | $31.95 | 3,200 |
| 2007-05-14 | $25.00 | $31.95 | 6,600 |
| 2007-05-11 | $25.03 | $31.99 | 0 |
| 2007-05-10 | $25.03 | $31.82 | 0 |
| 2007-05-09 | $25.03 | $31.82 | 1,200 |
| 2007-05-08 | $25.03 | $31.82 | 300 |
| 2007-05-07 | $25.03 | $31.82 | 1,500 |
| 2007-05-04 | $24.90 | $31.65 | 0 |
| 2007-05-03 | $24.90 | $31.65 | 1,400 |
| 2007-05-02 | $24.80 | $31.53 | 300 |
| 2007-05-01 | $24.80 | $31.53 | 7,000 |
| 2007-04-30 | $24.90 | $31.65 | 1,000 |
| 2007-04-27 | $25.13 | $31.95 | 300 |
| 2007-04-26 | $25.00 | $31.78 | 1,000 |
| 2007-04-25 | $24.92 | $31.68 | 1,600 |
| 2007-04-24 | $24.90 | $31.65 | 2,700 |
| 2007-04-23 | $25.05 | $31.84 | 1,700 |
| 2007-04-20 | $25.05 | $31.84 | 4,700 |
| 2007-04-19 | $25.00 | $31.78 | 0 |
| 2007-04-18 | $25.00 | $31.78 | 4,300 |
| 2007-04-17 | $25.00 | $31.78 | 1,200 |
| 2007-04-16 | $25.25 | $32.10 | 1,900 |
| 2007-04-13 | $25.03 | $31.82 | 1,300 |
| 2007-04-12 | $25.10 | $31.91 | 1,000 |
| 2007-04-11 | $25.10 | $31.74 | 200 |
| 2007-04-10 | $25.05 | $31.68 | 1,500 |
| 2007-04-09 | $25.05 | $31.68 | 900 |
| 2007-04-05 | $25.20 | $31.87 | 0 |
| 2007-04-04 | $25.20 | $31.87 | 3,000 |
| 2007-04-03 | $25.10 | $31.74 | 2,200 |
| 2007-04-02 | $25.15 | $31.80 | 4,300 |
| 2007-03-30 | $25.10 | $31.74 | 900 |
| 2007-03-29 | $25.00 | $31.61 | 300 |
| 2007-03-28 | $25.10 | $31.74 | 0 |
| 2007-03-27 | $25.10 | $31.74 | 2,900 |
| 2007-03-26 | $25.00 | $31.61 | 7,500 |
| 2007-03-23 | $25.10 | $31.74 | 5,100 |
| 2007-03-22 | $25.00 | $31.61 | 300 |
| 2007-03-21 | $24.86 | $31.44 | 600 |
| 2007-03-20 | $24.85 | $31.42 | 1,500 |
| 2007-03-19 | $24.80 | $31.36 | 200 |
| 2007-03-16 | $24.85 | $31.42 | 1,700 |
| 2007-03-15 | $24.99 | $31.60 | 0 |
| 2007-03-14 | $24.99 | $31.60 | 1,600 |
| 2007-03-13 | $24.99 | $31.60 | 500 |
| 2007-03-12 | $24.99 | $31.43 | 1,400 |
| 2007-03-09 | $24.85 | $31.26 | 0 |
| 2007-03-08 | $24.85 | $31.26 | 5,400 |
| 2007-03-07 | $24.90 | $31.32 | 600 |
| 2007-03-06 | $24.90 | $31.32 | 1,600 |
| 2007-03-05 | $25.00 | $31.44 | 2,100 |
| 2007-03-02 | $24.90 | $31.32 | 4,400 |
| 2007-03-01 | $25.00 | $31.44 | 2,400 |
| 2007-02-28 | $25.00 | $31.44 | 0 |
| 2007-02-27 | $25.00 | $31.44 | 2,800 |
| 2007-02-26 | $25.10 | $31.57 | 1,200 |
| 2007-02-23 | $25.05 | $31.51 | 1,200 |
| 2007-02-22 | $25.05 | $31.51 | 4,100 |
| 2007-02-21 | $24.95 | $31.38 | 400 |
| 2007-02-20 | $25.10 | $31.57 | 8,000 |
| 2007-02-16 | $25.00 | $31.44 | 0 |
| 2007-02-15 | $25.00 | $31.44 | 7,800 |
| 2007-02-14 | $24.60 | $30.94 | 4,000 |
| 2007-02-13 | $24.60 | $30.94 | 5,100 |
| 2007-02-12 | $24.75 | $30.96 | 12,600 |
| 2007-02-09 | $24.76 | $30.98 | 4,900 |
| 2007-02-08 | $25.00 | $31.28 | 1,200 |
| 2007-02-07 | $24.85 | $31.09 | 2,300 |
| 2007-02-06 | $24.75 | $30.96 | 2,900 |
| 2007-02-05 | $24.99 | $31.26 | 600 |
| 2007-02-02 | $24.99 | $31.26 | 4,700 |
| 2007-02-01 | $24.83 | $31.06 | 3,100 |
| 2007-01-31 | $24.75 | $30.96 | 100 |
| 2007-01-30 | $24.58 | $30.75 | 6,200 |
| 2007-01-29 | $24.62 | $30.80 | 4,300 |
| 2007-01-26 | $24.85 | $31.09 | 1,100 |
| 2007-01-25 | $24.85 | $31.09 | 4,700 |
| 2007-01-24 | $24.85 | $31.09 | 2,100 |
| 2007-01-23 | $24.80 | $31.03 | 5,700 |
| 2007-01-22 | $24.80 | $31.03 | 5,000 |
| 2007-01-19 | $24.50 | $30.65 | 11,200 |
| 2007-01-18 | $24.45 | $30.59 | 21,100 |
| 2007-01-17 | $24.50 | $30.65 | 22,900 |
| 2007-01-16 | $24.87 | $31.11 | 2,600 |
| 2007-01-12 | $24.86 | $31.10 | 6,100 |
| 2007-01-11 | $25.00 | $31.28 | 2,400 |
| 2007-01-10 | $25.00 | $31.11 | 0 |
| 2007-01-09 | $25.00 | $31.11 | 0 |
| 2007-01-08 | $25.00 | $31.11 | 900 |
| 2007-01-05 | $25.00 | $31.11 | 700 |
| 2007-01-04 | $25.00 | $31.11 | 4,800 |
| 2007-01-03 | $25.00 | $31.11 | 3,400 |