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
- 2007-03-22 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 | $22.43 | $22.64 | 427,100 | — | — |
| 2007-12-28 | $22.47 | $22.68 | 300,100 | — | — |
| 2007-12-27 | $22.68 | $22.89 | 372,500 | — | — |
| 2007-12-26 | $22.91 | $23.12 | 354,000 | — | — |
| 2007-12-24 | $22.89 | $23.10 | 277,200 | — | — |
| 2007-12-21 | $22.89 | $23.10 | 1,116,700 | — | — |
| 2007-12-20 | $22.71 | $22.92 | 605,500 | — | — |
| 2007-12-19 | $22.57 | $22.78 | 467,000 | — | — |
| 2007-12-18 | $22.93 | $23.14 | 692,900 | — | — |
| 2007-12-17 | $22.93 | $23.14 | 718,500 | — | — |
| 2007-12-14 | $23.72 | $23.94 | 801,000 | — | — |
| 2007-12-13 | $23.95 | $24.17 | 618,900 | — | — |
| 2007-12-12 | $23.96 | $24.12 | 954,700 | — | — |
| 2007-12-11 | $23.24 | $23.39 | 704,700 | — | — |
| 2007-12-10 | $23.94 | $24.10 | 1,161,900 | — | — |
| 2007-12-07 | $23.70 | $23.86 | 1,843,300 | — | — |
| 2007-12-06 | $23.48 | $23.64 | 911,500 | — | — |
| 2007-12-05 | $23.02 | $23.17 | 1,392,200 | — | — |
| 2007-12-04 | $22.93 | $23.08 | 1,412,900 | — | — |
| 2007-12-03 | $22.38 | $22.53 | 1,222,200 | — | — |
| 2007-11-30 | $22.77 | $22.92 | 1,791,300 | — | — |
| 2007-11-29 | $22.42 | $22.57 | 1,434,600 | — | — |
| 2007-11-28 | $22.07 | $22.22 | 885,600 | — | — |
| 2007-11-27 | $21.20 | $21.34 | 1,097,600 | — | — |
| 2007-11-26 | $20.84 | $20.98 | 972,200 | — | — |
| 2007-11-23 | $21.14 | $21.28 | 282,200 | — | — |
| 2007-11-21 | $21.44 | $21.58 | 422,200 | — | — |
| 2007-11-20 | $22.18 | $22.33 | 870,800 | — | — |
| 2007-11-19 | $21.96 | $22.11 | 1,469,900 | — | — |
| 2007-11-16 | $21.91 | $22.06 | 1,607,300 | — | — |
| 2007-11-15 | $22.18 | $22.33 | 942,100 | — | — |
| 2007-11-14 | $21.42 | $21.56 | 471,000 | — | — |
| 2007-11-13 | $21.65 | $21.79 | 826,000 | — | — |
| 2007-11-12 | $21.10 | $21.24 | 1,641,300 | — | — |
| 2007-11-09 | $22.15 | $22.30 | 972,500 | — | — |
| 2007-11-08 | $22.00 | $22.15 | 2,291,100 | — | — |
| 2007-11-07 | $20.68 | $20.82 | 6,138,200 | — | — |
| 2007-11-06 | $18.23 | $18.35 | 799,000 | — | — |
| 2007-11-05 | $18.46 | $18.58 | 703,200 | — | — |
| 2007-11-02 | $18.92 | $19.05 | 639,400 | — | — |
| 2007-11-01 | $19.50 | $19.63 | 607,900 | — | — |
| 2007-10-31 | $20.00 | $20.13 | 271,500 | — | — |
| 2007-10-30 | $19.76 | $19.89 | 537,400 | — | — |
| 2007-10-29 | $19.57 | $19.70 | 315,900 | — | — |
| 2007-10-26 | $19.46 | $19.59 | 323,500 | — | — |
| 2007-10-25 | $19.21 | $19.34 | 373,400 | — | — |
| 2007-10-24 | $19.46 | $19.59 | 450,800 | — | — |
| 2007-10-23 | $19.47 | $19.60 | 443,100 | — | — |
| 2007-10-22 | $19.74 | $19.87 | 478,800 | — | — |
| 2007-10-19 | $19.61 | $19.74 | 342,400 | — | — |
| 2007-10-18 | $19.78 | $19.91 | 445,000 | — | — |
| 2007-10-17 | $19.35 | $19.48 | 253,500 | — | — |
| 2007-10-16 | $19.28 | $19.41 | 220,500 | — | — |
| 2007-10-15 | $19.79 | $19.92 | 366,800 | — | — |
| 2007-10-12 | $19.58 | $19.71 | 322,300 | — | — |
| 2007-10-11 | $19.49 | $19.62 | 665,500 | — | — |
| 2007-10-10 | $19.57 | $19.70 | 435,900 | — | — |
| 2007-10-09 | $19.56 | $19.69 | 341,900 | — | — |
| 2007-10-08 | $19.43 | $19.56 | 271,700 | — | — |
| 2007-10-05 | $19.47 | $19.60 | 468,700 | — | — |
| 2007-10-04 | $19.67 | $19.80 | 294,200 | — | — |
| 2007-10-03 | $19.32 | $19.45 | 339,300 | — | — |
| 2007-10-02 | $18.92 | $19.05 | 440,900 | — | — |
| 2007-10-01 | $19.00 | $19.13 | 543,100 | — | — |
| 2007-09-28 | $18.95 | $19.08 | 580,500 | — | — |
| 2007-09-27 | $19.00 | $19.13 | 834,300 | — | — |
| 2007-09-26 | $18.88 | $19.00 | 400,900 | — | — |
| 2007-09-25 | $18.54 | $18.66 | 848,200 | — | — |
| 2007-09-24 | $18.36 | $18.48 | 656,800 | — | — |
| 2007-09-21 | $19.12 | $19.25 | 861,200 | — | — |
| 2007-09-20 | $19.15 | $19.28 | 434,200 | — | — |
| 2007-09-19 | $18.95 | $19.08 | 495,600 | — | — |
| 2007-09-18 | $18.84 | $18.96 | 786,400 | — | — |
| 2007-09-17 | $18.08 | $18.20 | 653,300 | — | — |
| 2007-09-14 | $18.65 | $18.77 | 616,600 | — | — |
| 2007-09-13 | $18.64 | $18.76 | 604,400 | — | — |
| 2007-09-12 | $17.89 | $18.01 | 489,000 | — | — |
| 2007-09-11 | $17.23 | $17.28 | 1,191,000 | — | — |
| 2007-09-10 | $17.46 | $17.51 | 816,400 | — | — |
| 2007-09-07 | $16.71 | $16.76 | 762,900 | — | — |
| 2007-09-06 | $17.13 | $17.18 | 598,700 | — | — |
| 2007-09-05 | $17.41 | $17.46 | 1,004,400 | — | — |
| 2007-09-04 | $18.51 | $18.57 | 1,005,800 | — | — |
| 2007-08-31 | $18.17 | $18.23 | 615,700 | — | — |
| 2007-08-30 | $18.13 | $18.19 | 819,800 | — | — |
| 2007-08-29 | $17.87 | $17.93 | 815,900 | — | — |
| 2007-08-28 | $17.60 | $17.65 | 851,100 | — | — |
| 2007-08-27 | $17.78 | $17.84 | 608,600 | — | — |
| 2007-08-24 | $17.90 | $17.96 | 1,597,000 | — | — |
| 2007-08-23 | $16.29 | $16.34 | 2,232,600 | — | — |
| 2007-08-22 | $16.92 | $16.97 | 2,301,800 | — | — |
| 2007-08-21 | $17.84 | $17.90 | 700,600 | — | — |
| 2007-08-20 | $17.33 | $17.38 | 527,500 | — | — |
| 2007-08-17 | $17.50 | $17.55 | 504,900 | — | — |
| 2007-08-16 | $17.45 | $17.50 | 2,624,500 | — | — |
| 2007-08-15 | $17.61 | $17.66 | 979,500 | — | — |
| 2007-08-14 | $18.11 | $18.17 | 714,500 | — | — |
| 2007-08-13 | $17.79 | $17.85 | 945,000 | — | — |
| 2007-08-10 | $18.33 | $18.39 | 1,597,400 | — | — |
| 2007-08-09 | $17.99 | $18.05 | 1,585,400 | — | — |
| 2007-08-08 | $18.18 | $18.24 | 1,097,000 | — | — |
| 2007-08-07 | $17.55 | $17.60 | 1,512,100 | — | — |
| 2007-08-06 | $17.57 | $17.62 | 2,274,600 | — | — |
| 2007-08-03 | $17.05 | $17.10 | 1,868,000 | — | — |
| 2007-08-02 | $17.18 | $17.23 | 2,218,700 | — | — |
| 2007-08-01 | $17.06 | $17.11 | 2,217,500 | — | — |
| 2007-07-31 | $17.59 | $17.64 | 1,855,100 | — | — |
| 2007-07-30 | $17.87 | $17.93 | 1,338,300 | — | — |
| 2007-07-27 | $17.97 | $18.03 | 920,800 | — | — |
| 2007-07-26 | $18.61 | $18.67 | 2,240,500 | — | — |
| 2007-07-25 | $19.14 | $19.20 | 1,083,600 | — | — |
| 2007-07-24 | $19.31 | $19.37 | 1,680,000 | — | — |
| 2007-07-23 | $20.01 | $20.07 | 317,800 | — | — |
| 2007-07-20 | $20.05 | $20.11 | 525,000 | — | — |
| 2007-07-19 | $20.27 | $20.33 | 828,100 | — | — |
| 2007-07-18 | $20.04 | $20.10 | 1,002,700 | — | — |
| 2007-07-17 | $20.14 | $20.20 | 873,900 | — | — |
| 2007-07-16 | $20.19 | $20.25 | 566,900 | — | — |
| 2007-07-13 | $19.89 | $19.95 | 475,600 | — | — |
| 2007-07-12 | $20.02 | $20.08 | 1,520,600 | — | — |
| 2007-07-11 | $19.58 | $19.64 | 606,100 | — | — |
| 2007-07-10 | $19.80 | $19.86 | 925,900 | — | — |
| 2007-07-09 | $20.34 | $20.40 | 1,492,100 | — | — |
| 2007-07-06 | $19.76 | $19.82 | 492,000 | — | — |
| 2007-07-05 | $19.60 | $19.66 | 669,000 | — | — |
| 2007-07-03 | $19.72 | $19.78 | 322,700 | — | — |
| 2007-07-02 | $19.34 | $19.40 | 848,600 | — | — |
| 2007-06-29 | $19.12 | $19.18 | 1,323,100 | — | — |
| 2007-06-28 | $19.41 | $19.47 | 1,430,600 | — | — |
| 2007-06-27 | $19.80 | $19.86 | 1,720,900 | — | — |
| 2007-06-26 | $19.90 | $19.96 | 1,435,300 | — | — |
| 2007-06-25 | $20.12 | $20.18 | 2,052,100 | — | — |
| 2007-06-22 | $19.90 | $19.96 | 1,826,000 | — | — |
| 2007-06-21 | $19.44 | $19.50 | 1,592,800 | — | — |
| 2007-06-20 | $19.11 | $19.17 | 1,922,200 | — | — |
| 2007-06-19 | $19.09 | $19.15 | 1,422,600 | — | — |
| 2007-06-18 | $19.43 | $19.49 | 810,700 | — | — |
| 2007-06-15 | $19.49 | $19.55 | 732,300 | — | — |
| 2007-06-14 | $19.28 | $19.34 | 629,800 | — | — |
| 2007-06-13 | $19.35 | $19.41 | 829,700 | — | — |
| 2007-06-12 | $19.33 | $19.33 | 994,400 | — | — |
| 2007-06-11 | $19.27 | $19.27 | 2,175,300 | — | — |
| 2007-06-08 | $19.14 | $19.14 | 627,600 | — | — |
| 2007-06-07 | $18.97 | $18.97 | 1,127,400 | — | — |
| 2007-06-06 | $19.45 | $19.45 | 1,072,800 | — | — |
| 2007-06-05 | $19.93 | $19.93 | 847,000 | — | — |
| 2007-06-04 | $19.85 | $19.85 | 967,300 | — | — |
| 2007-06-01 | $19.93 | $19.93 | 886,100 | — | — |
| 2007-05-31 | $20.24 | $20.24 | 953,500 | — | — |
| 2007-05-30 | $19.97 | $19.97 | 1,165,000 | — | — |
| 2007-05-29 | $20.00 | $20.00 | 639,000 | — | — |
| 2007-05-25 | $20.00 | $20.00 | 624,200 | — | — |
| 2007-05-24 | $20.02 | $20.02 | 1,404,600 | — | — |
| 2007-05-23 | $20.35 | $20.35 | 1,014,700 | — | — |
| 2007-05-22 | $20.39 | $20.39 | 1,490,500 | — | — |
| 2007-05-21 | $20.50 | $20.50 | 3,019,200 | — | — |
| 2007-05-18 | $20.46 | $20.46 | 1,201,800 | — | — |
| 2007-05-17 | $20.65 | $20.65 | 893,700 | — | — |
| 2007-05-16 | $20.50 | $20.50 | 1,595,900 | — | — |
| 2007-05-15 | $20.84 | $20.84 | 1,811,800 | — | — |
| 2007-05-14 | $21.31 | $21.31 | 661,100 | — | — |
| 2007-05-11 | $21.43 | $21.43 | 468,300 | — | — |
| 2007-05-10 | $21.12 | $21.12 | 1,278,800 | — | — |
| 2007-05-09 | $21.40 | $21.40 | 2,454,100 | — | — |
| 2007-05-08 | $21.27 | $21.27 | 1,294,300 | — | — |
| 2007-05-07 | $21.01 | $21.01 | 1,482,300 | — | — |
| 2007-05-04 | $20.78 | $20.78 | 1,242,300 | — | — |
| 2007-05-03 | $20.30 | $20.30 | 1,243,100 | — | — |
| 2007-05-02 | $20.02 | $20.02 | 1,460,100 | — | — |
| 2007-05-01 | $20.04 | $20.04 | 1,468,800 | — | — |
| 2007-04-30 | $20.04 | $20.04 | 1,581,800 | — | — |
| 2007-04-27 | $20.22 | $20.22 | 734,500 | — | — |
| 2007-04-26 | $20.06 | $20.06 | 1,193,200 | — | — |
| 2007-04-25 | $20.26 | $20.26 | 1,029,600 | — | — |
| 2007-04-24 | $20.61 | $20.61 | 1,752,700 | — | — |
| 2007-04-23 | $20.70 | $20.70 | 1,531,800 | — | — |
| 2007-04-20 | $21.08 | $21.08 | 2,671,300 | — | — |
| 2007-04-19 | $21.14 | $21.14 | 1,890,100 | — | — |
| 2007-04-18 | $20.68 | $20.68 | 1,958,200 | — | — |
| 2007-04-17 | $20.42 | $20.42 | 1,567,200 | — | — |
| 2007-04-16 | $19.86 | $19.86 | 1,455,800 | — | — |
| 2007-04-13 | $19.58 | $19.58 | 2,980,900 | — | — |
| 2007-04-12 | $19.20 | $19.20 | 2,666,300 | — | — |
| 2007-04-11 | $19.11 | $19.11 | 3,356,100 | — | — |
| 2007-04-10 | $19.22 | $19.22 | 3,130,800 | — | — |
| 2007-04-09 | $19.06 | $19.06 | 3,600,900 | — | — |
| 2007-04-05 | $19.38 | $19.38 | 4,602,900 | — | — |
| 2007-04-04 | $18.91 | $18.91 | 4,738,000 | — | — |
| 2007-04-03 | $19.07 | $19.07 | 7,892,900 | — | — |
| 2007-04-02 | $19.51 | $19.51 | 9,470,300 | — | — |
| 2007-03-30 | $19.70 | $19.70 | 12,230,800 | — | — |
| 2007-03-29 | $19.70 | $19.70 | 1,799,300 | — | — |
| 2007-03-28 | $19.90 | $19.90 | 324,100 | — | — |
| 2007-03-27 | $20.35 | $20.35 | 470,400 | — | — |
| 2007-03-26 | $20.67 | $20.67 | 859,900 | — | — |
| 2007-03-23 | $20.33 | $20.33 | 3,550,900 | — | — |
| 2007-03-22 | $20.10 | $20.10 | 2,908,400 | — | — |