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
- 1996-05-15 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 | $28.30 | $32.89 | 571,400 | — | — |
| 2007-12-28 | $29.58 | $34.39 | 1,023,000 | — | — |
| 2007-12-27 | $28.31 | $32.90 | 1,199,000 | — | — |
| 2007-12-26 | $27.46 | $31.92 | 701,000 | — | — |
| 2007-12-24 | $26.95 | $31.32 | 312,000 | — | — |
| 2007-12-21 | $26.89 | $31.25 | 1,304,200 | — | — |
| 2007-12-20 | $26.51 | $30.81 | 766,800 | — | — |
| 2007-12-19 | $26.35 | $30.63 | 710,600 | — | — |
| 2007-12-18 | $26.05 | $30.28 | 1,374,600 | — | — |
| 2007-12-17 | $25.50 | $29.64 | 1,356,600 | — | — |
| 2007-12-14 | $27.11 | $31.51 | 608,000 | — | — |
| 2007-12-13 | $27.89 | $32.42 | 1,563,600 | — | — |
| 2007-12-12 | $28.75 | $33.42 | 1,442,600 | — | — |
| 2007-12-11 | $26.93 | $31.30 | 899,200 | — | — |
| 2007-12-10 | $28.08 | $32.64 | 464,200 | — | — |
| 2007-12-07 | $27.58 | $32.06 | 727,800 | — | — |
| 2007-12-06 | $27.92 | $32.44 | 1,768,600 | — | — |
| 2007-12-05 | $27.12 | $31.52 | 1,491,000 | — | — |
| 2007-12-04 | $27.77 | $32.28 | 1,046,200 | — | — |
| 2007-12-03 | $27.94 | $32.47 | 1,070,000 | — | — |
| 2007-11-30 | $27.92 | $32.44 | 1,471,200 | — | — |
| 2007-11-29 | $29.24 | $33.98 | 1,209,600 | — | — |
| 2007-11-28 | $29.29 | $34.04 | 1,519,200 | — | — |
| 2007-11-27 | $27.18 | $31.60 | 1,145,200 | — | — |
| 2007-11-26 | $27.23 | $31.65 | 1,548,200 | — | — |
| 2007-11-23 | $27.39 | $31.83 | 743,000 | — | — |
| 2007-11-21 | $26.68 | $31.01 | 1,279,200 | — | — |
| 2007-11-20 | $26.70 | $31.03 | 1,316,000 | — | — |
| 2007-11-19 | $26.20 | $30.45 | 1,564,400 | — | — |
| 2007-11-16 | $28.00 | $32.54 | 1,384,600 | — | — |
| 2007-11-15 | $28.07 | $32.62 | 1,504,000 | — | — |
| 2007-11-14 | $28.64 | $33.28 | 1,274,000 | — | — |
| 2007-11-13 | $28.26 | $32.85 | 1,470,800 | — | — |
| 2007-11-12 | $27.61 | $31.99 | 1,832,600 | — | — |
| 2007-11-09 | $30.02 | $34.78 | 1,494,000 | — | — |
| 2007-11-08 | $30.50 | $35.33 | 1,798,600 | — | — |
| 2007-11-07 | $30.45 | $35.28 | 1,708,000 | — | — |
| 2007-11-06 | $30.47 | $35.30 | 1,374,600 | — | — |
| 2007-11-05 | $29.07 | $33.68 | 1,046,800 | — | — |
| 2007-11-02 | $28.88 | $33.46 | 1,204,800 | — | — |
| 2007-11-01 | $28.38 | $32.87 | 793,200 | — | — |
| 2007-10-31 | $28.71 | $33.25 | 2,144,200 | — | — |
| 2007-10-30 | $27.88 | $32.29 | 1,045,200 | — | — |
| 2007-10-29 | $27.64 | $32.01 | 1,003,000 | — | — |
| 2007-10-26 | $26.42 | $30.61 | 1,369,200 | — | — |
| 2007-10-25 | $25.79 | $29.87 | 948,400 | — | — |
| 2007-10-24 | $25.96 | $30.07 | 826,800 | — | — |
| 2007-10-23 | $26.25 | $30.41 | 698,600 | — | — |
| 2007-10-22 | $25.51 | $29.55 | 1,139,800 | — | — |
| 2007-10-19 | $26.23 | $30.38 | 1,079,600 | — | — |
| 2007-10-18 | $26.53 | $30.73 | 801,200 | — | — |
| 2007-10-17 | $25.70 | $29.77 | 896,800 | — | — |
| 2007-10-16 | $26.36 | $30.53 | 1,319,400 | — | — |
| 2007-10-15 | $27.34 | $31.68 | 1,034,000 | — | — |
| 2007-10-12 | $26.58 | $30.80 | 805,200 | — | — |
| 2007-10-11 | $25.65 | $29.72 | 1,639,800 | — | — |
| 2007-10-10 | $25.25 | $29.25 | 1,115,000 | — | — |
| 2007-10-09 | $24.86 | $28.79 | 1,032,600 | — | — |
| 2007-10-08 | $24.45 | $28.32 | 615,000 | — | — |
| 2007-10-05 | $24.32 | $28.17 | 1,117,800 | — | — |
| 2007-10-04 | $23.81 | $27.58 | 938,800 | — | — |
| 2007-10-03 | $23.22 | $26.90 | 999,000 | — | — |
| 2007-10-02 | $24.16 | $27.98 | 1,183,000 | — | — |
| 2007-10-01 | $24.93 | $28.89 | 1,289,000 | — | — |
| 2007-09-28 | $23.89 | $27.68 | 1,574,000 | — | — |
| 2007-09-27 | $25.12 | $29.10 | 1,562,200 | — | — |
| 2007-09-26 | $23.75 | $27.51 | 1,239,200 | — | — |
| 2007-09-25 | $23.66 | $27.41 | 963,800 | — | — |
| 2007-09-24 | $23.15 | $26.81 | 745,600 | — | — |
| 2007-09-21 | $22.94 | $26.58 | 1,580,400 | — | — |
| 2007-09-20 | $23.88 | $27.66 | 1,235,200 | — | — |
| 2007-09-19 | $24.23 | $28.07 | 2,220,400 | — | — |
| 2007-09-18 | $22.51 | $26.08 | 1,351,800 | — | — |
| 2007-09-17 | $21.16 | $24.51 | 539,600 | — | — |
| 2007-09-14 | $21.37 | $24.76 | 964,000 | — | — |
| 2007-09-13 | $21.66 | $25.09 | 806,400 | — | — |
| 2007-09-12 | $21.01 | $24.34 | 605,400 | — | — |
| 2007-09-11 | $20.95 | $24.27 | 1,488,400 | — | — |
| 2007-09-10 | $20.23 | $23.44 | 1,149,800 | — | — |
| 2007-09-07 | $21.21 | $24.57 | 3,184,000 | — | — |
| 2007-09-06 | $21.57 | $24.98 | 2,107,800 | — | — |
| 2007-09-05 | $19.29 | $22.35 | 788,800 | — | — |
| 2007-09-04 | $19.32 | $22.38 | 1,113,800 | — | — |
| 2007-08-31 | $19.12 | $22.14 | 1,071,600 | — | — |
| 2007-08-30 | $18.41 | $21.32 | 773,000 | — | — |
| 2007-08-29 | $18.56 | $21.50 | 802,400 | — | — |
| 2007-08-28 | $18.25 | $21.14 | 806,000 | — | — |
| 2007-08-27 | $18.98 | $21.99 | 715,200 | — | — |
| 2007-08-24 | $19.02 | $22.03 | 957,800 | — | — |
| 2007-08-23 | $18.62 | $21.57 | 883,000 | — | — |
| 2007-08-22 | $19.03 | $22.04 | 946,600 | — | — |
| 2007-08-21 | $17.82 | $20.64 | 812,000 | — | — |
| 2007-08-20 | $17.78 | $20.60 | 990,400 | — | — |
| 2007-08-17 | $17.92 | $20.76 | 905,400 | — | — |
| 2007-08-16 | $16.79 | $19.45 | 1,813,400 | — | — |
| 2007-08-15 | $17.76 | $20.57 | 973,800 | — | — |
| 2007-08-14 | $18.95 | $21.95 | 774,800 | — | — |
| 2007-08-13 | $19.12 | $22.15 | 940,600 | — | — |
| 2007-08-10 | $19.19 | $22.23 | 1,929,600 | — | — |
| 2007-08-09 | $19.66 | $22.77 | 1,887,800 | — | — |
| 2007-08-08 | $19.71 | $22.83 | 1,305,000 | — | — |
| 2007-08-07 | $19.20 | $22.24 | 1,453,200 | — | — |
| 2007-08-06 | $18.82 | $21.80 | 1,668,800 | — | — |
| 2007-08-03 | $19.72 | $22.84 | 1,303,000 | — | — |
| 2007-08-02 | $20.02 | $23.19 | 1,039,600 | — | — |
| 2007-08-01 | $19.72 | $22.85 | 1,115,200 | — | — |
| 2007-07-31 | $19.96 | $23.12 | 1,419,600 | — | — |
| 2007-07-30 | $19.82 | $22.96 | 1,625,200 | — | — |
| 2007-07-27 | $19.40 | $22.47 | 1,948,600 | — | — |
| 2007-07-26 | $20.51 | $23.76 | 2,288,000 | — | — |
| 2007-07-25 | $20.95 | $24.27 | 1,224,600 | — | — |
| 2007-07-24 | $21.41 | $24.80 | 990,000 | — | — |
| 2007-07-23 | $21.80 | $25.26 | 1,279,800 | — | — |
| 2007-07-20 | $21.75 | $25.19 | 796,800 | — | — |
| 2007-07-19 | $21.71 | $25.15 | 558,600 | — | — |
| 2007-07-18 | $21.39 | $24.78 | 841,000 | — | — |
| 2007-07-17 | $20.65 | $23.92 | 717,800 | — | — |
| 2007-07-16 | $20.72 | $24.00 | 1,067,600 | — | — |
| 2007-07-13 | $20.58 | $23.84 | 1,019,600 | — | — |
| 2007-07-12 | $20.48 | $23.72 | 1,650,400 | — | — |
| 2007-07-11 | $19.66 | $22.78 | 1,168,400 | — | — |
| 2007-07-10 | $19.48 | $22.57 | 1,753,400 | — | — |
| 2007-07-09 | $20.35 | $23.58 | 1,016,000 | — | — |
| 2007-07-06 | $20.16 | $23.36 | 1,755,800 | — | — |
| 2007-07-05 | $19.36 | $22.43 | 1,775,600 | — | — |
| 2007-07-03 | $19.52 | $22.61 | 1,660,800 | — | — |
| 2007-07-02 | $19.76 | $22.90 | 1,313,400 | — | — |
| 2007-06-29 | $18.73 | $21.70 | 1,007,400 | — | — |
| 2007-06-28 | $18.43 | $21.35 | 826,600 | — | — |
| 2007-06-27 | $18.16 | $21.03 | 1,073,400 | — | — |
| 2007-06-26 | $17.81 | $20.63 | 1,097,600 | — | — |
| 2007-06-25 | $18.01 | $20.86 | 1,143,000 | — | — |
| 2007-06-22 | $17.80 | $20.62 | 675,000 | — | — |
| 2007-06-21 | $18.27 | $21.17 | 948,600 | — | — |
| 2007-06-20 | $17.81 | $20.63 | 986,200 | — | — |
| 2007-06-19 | $18.42 | $21.34 | 1,026,400 | — | — |
| 2007-06-18 | $17.77 | $20.59 | 1,140,000 | — | — |
| 2007-06-15 | $17.49 | $20.26 | 842,600 | — | — |
| 2007-06-14 | $17.28 | $20.02 | 713,800 | — | — |
| 2007-06-13 | $17.23 | $19.95 | 1,012,400 | — | — |
| 2007-06-12 | $16.28 | $18.85 | 956,400 | — | — |
| 2007-06-11 | $16.74 | $19.39 | 996,000 | — | — |
| 2007-06-08 | $16.83 | $19.49 | 873,400 | — | — |
| 2007-06-07 | $16.58 | $19.20 | 918,200 | — | — |
| 2007-06-06 | $16.97 | $19.66 | 1,285,200 | — | — |
| 2007-06-05 | $16.89 | $19.57 | 530,800 | — | — |
| 2007-06-04 | $17.23 | $19.96 | 601,200 | — | — |
| 2007-06-01 | $17.20 | $19.93 | 843,400 | — | — |
| 2007-05-31 | $16.76 | $19.42 | 1,242,800 | — | — |
| 2007-05-30 | $15.81 | $18.32 | 986,800 | — | — |
| 2007-05-29 | $16.11 | $18.66 | 871,600 | — | — |
| 2007-05-25 | $16.25 | $18.83 | 539,400 | — | — |
| 2007-05-24 | $15.96 | $18.49 | 814,400 | — | — |
| 2007-05-23 | $16.51 | $19.13 | 699,000 | — | — |
| 2007-05-22 | $16.20 | $18.76 | 647,800 | — | — |
| 2007-05-21 | $16.50 | $19.12 | 1,069,000 | — | — |
| 2007-05-18 | $16.55 | $19.17 | 768,000 | — | — |
| 2007-05-17 | $16.32 | $18.90 | 584,200 | — | — |
| 2007-05-16 | $16.24 | $18.81 | 766,000 | — | — |
| 2007-05-15 | $16.31 | $18.89 | 1,276,200 | — | — |
| 2007-05-14 | $16.64 | $19.27 | 1,294,800 | — | — |
| 2007-05-11 | $17.30 | $20.04 | 1,146,800 | — | — |
| 2007-05-10 | $17.31 | $20.05 | 1,381,200 | — | — |
| 2007-05-09 | $17.48 | $20.24 | 839,600 | — | — |
| 2007-05-08 | $17.34 | $20.09 | 1,016,200 | — | — |
| 2007-05-07 | $16.99 | $19.68 | 560,000 | — | — |
| 2007-05-04 | $16.68 | $19.33 | 574,000 | — | — |
| 2007-05-03 | $17.00 | $19.70 | 763,200 | — | — |
| 2007-05-02 | $16.89 | $19.57 | 801,000 | — | — |
| 2007-05-01 | $16.10 | $18.65 | 525,200 | — | — |
| 2007-04-30 | $16.29 | $18.87 | 972,000 | — | — |
| 2007-04-27 | $16.42 | $19.03 | 693,000 | — | — |
| 2007-04-26 | $16.44 | $19.05 | 1,095,800 | — | — |
| 2007-04-25 | $16.66 | $19.30 | 879,200 | — | — |
| 2007-04-24 | $16.70 | $19.35 | 595,200 | — | — |
| 2007-04-23 | $16.93 | $19.62 | 657,800 | — | — |
| 2007-04-20 | $16.97 | $19.66 | 641,800 | — | — |
| 2007-04-19 | $16.67 | $19.31 | 860,200 | — | — |
| 2007-04-18 | $16.97 | $19.66 | 1,526,600 | — | — |
| 2007-04-17 | $17.24 | $19.97 | 2,360,600 | — | — |
| 2007-04-16 | $16.42 | $19.03 | 1,623,400 | — | — |
| 2007-04-13 | $15.98 | $18.30 | 1,192,000 | — | — |
| 2007-04-12 | $15.51 | $17.75 | 921,200 | — | — |
| 2007-04-11 | $15.49 | $17.74 | 1,321,600 | — | — |
| 2007-04-10 | $15.66 | $17.93 | 873,600 | — | — |
| 2007-04-09 | $15.52 | $17.77 | 676,000 | — | — |
| 2007-04-05 | $15.64 | $17.90 | 753,600 | — | — |
| 2007-04-04 | $15.63 | $17.90 | 1,153,800 | — | — |
| 2007-04-03 | $15.49 | $17.73 | 1,597,000 | — | — |
| 2007-04-02 | $15.19 | $17.39 | 815,600 | — | — |
| 2007-03-30 | $14.98 | $17.15 | 1,102,400 | — | — |
| 2007-03-29 | $14.83 | $16.98 | 652,800 | — | — |
| 2007-03-28 | $14.73 | $16.86 | 766,800 | — | — |
| 2007-03-27 | $14.90 | $17.06 | 881,600 | — | — |
| 2007-03-26 | $15.00 | $17.17 | 488,200 | — | — |
| 2007-03-23 | $14.98 | $17.15 | 712,800 | — | — |
| 2007-03-22 | $14.85 | $17.00 | 1,455,800 | — | — |
| 2007-03-21 | $14.79 | $16.94 | 1,289,800 | — | — |
| 2007-03-20 | $14.91 | $17.07 | 1,633,600 | — | — |
| 2007-03-19 | $14.89 | $17.04 | 1,819,000 | — | — |
| 2007-03-16 | $14.49 | $16.59 | 1,981,800 | — | — |
| 2007-03-15 | $14.17 | $16.23 | 890,200 | — | — |
| 2007-03-14 | $13.82 | $15.82 | 879,400 | — | — |
| 2007-03-13 | $13.66 | $15.64 | 1,218,800 | — | — |
| 2007-03-12 | $14.05 | $16.08 | 1,365,600 | — | — |
| 2007-03-09 | $13.66 | $15.64 | 454,000 | — | — |
| 2007-03-08 | $13.63 | $15.61 | 923,000 | — | — |
| 2007-03-07 | $13.49 | $15.45 | 441,800 | — | — |
| 2007-03-06 | $13.33 | $15.26 | 1,060,800 | — | — |
| 2007-03-05 | $13.04 | $14.93 | 1,003,600 | — | — |
| 2007-03-02 | $13.37 | $15.30 | 1,249,600 | — | — |
| 2007-03-01 | $13.62 | $15.60 | 1,112,600 | — | — |
| 2007-02-28 | $13.86 | $15.87 | 964,000 | — | — |
| 2007-02-27 | $13.86 | $15.87 | 1,453,600 | — | — |
| 2007-02-26 | $14.51 | $16.61 | 1,036,800 | — | — |
| 2007-02-23 | $14.63 | $16.75 | 824,400 | — | — |
| 2007-02-22 | $14.75 | $16.89 | 732,600 | — | — |
| 2007-02-21 | $14.75 | $16.89 | 917,800 | — | — |
| 2007-02-20 | $14.43 | $16.52 | 853,200 | — | — |
| 2007-02-16 | $14.88 | $17.04 | 487,400 | — | — |
| 2007-02-15 | $15.05 | $17.23 | 736,000 | — | — |
| 2007-02-14 | $15.12 | $17.31 | 1,392,000 | — | — |
| 2007-02-13 | $14.84 | $16.99 | 735,400 | — | — |
| 2007-02-12 | $14.36 | $16.44 | 580,800 | — | — |
| 2007-02-09 | $14.42 | $16.51 | 723,400 | — | — |
| 2007-02-08 | $14.64 | $16.76 | 566,000 | — | — |
| 2007-02-07 | $14.38 | $16.47 | 793,200 | — | — |
| 2007-02-06 | $14.59 | $16.71 | 361,600 | — | — |
| 2007-02-05 | $14.52 | $16.63 | 531,000 | — | — |
| 2007-02-02 | $14.68 | $16.80 | 773,200 | — | — |
| 2007-02-01 | $14.69 | $16.82 | 907,400 | — | — |
| 2007-01-31 | $14.46 | $16.55 | 1,254,800 | — | — |
| 2007-01-30 | $14.19 | $16.24 | 778,000 | — | — |
| 2007-01-29 | $14.16 | $16.21 | 890,400 | — | — |
| 2007-01-26 | $14.29 | $16.36 | 1,000,800 | — | — |
| 2007-01-25 | $14.22 | $16.28 | 2,561,600 | — | — |
| 2007-01-24 | $14.27 | $16.34 | 929,000 | — | — |
| 2007-01-23 | $14.26 | $16.33 | 976,000 | — | — |
| 2007-01-22 | $13.82 | $15.82 | 662,000 | — | — |
| 2007-01-19 | $13.90 | $15.91 | 727,400 | — | — |
| 2007-01-18 | $13.65 | $15.62 | 1,627,600 | — | — |
| 2007-01-17 | $13.41 | $15.35 | 1,055,600 | — | — |
| 2007-01-16 | $13.18 | $15.09 | 1,328,200 | — | — |
| 2007-01-12 | $12.89 | $14.76 | 825,800 | — | — |
| 2007-01-11 | $12.75 | $14.60 | 1,143,600 | — | — |
| 2007-01-10 | $12.70 | $14.54 | 544,000 | — | — |
| 2007-01-09 | $12.73 | $14.58 | 2,053,800 | — | — |
| 2007-01-08 | $13.11 | $15.01 | 937,000 | — | — |
| 2007-01-05 | $13.32 | $15.25 | 1,128,800 | — | — |
| 2007-01-04 | $13.67 | $15.65 | 699,800 | — | — |
| 2007-01-03 | $13.81 | $15.81 | 950,800 | — | — |