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
- 1992-06-05 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 | $20.67 | $20.67 | 33,900 | — | — |
| 2007-12-28 | $22.00 | $22.00 | 76,600 | — | — |
| 2007-12-27 | $20.65 | $20.65 | 50,500 | — | — |
| 2007-12-26 | $20.90 | $20.90 | 47,600 | — | — |
| 2007-12-24 | $20.12 | $20.12 | 51,900 | — | — |
| 2007-12-21 | $19.10 | $19.10 | 101,700 | — | — |
| 2007-12-20 | $17.47 | $17.47 | 87,600 | — | — |
| 2007-12-19 | $17.22 | $17.22 | 19,900 | — | — |
| 2007-12-18 | $17.52 | $17.52 | 37,600 | — | — |
| 2007-12-17 | $16.48 | $16.48 | 23,200 | — | — |
| 2007-12-14 | $16.52 | $16.52 | 39,500 | — | — |
| 2007-12-13 | $16.69 | $16.69 | 32,200 | — | — |
| 2007-12-12 | $17.09 | $17.09 | 31,900 | — | — |
| 2007-12-11 | $17.87 | $17.87 | 34,000 | — | — |
| 2007-12-10 | $18.49 | $18.49 | 25,500 | — | — |
| 2007-12-07 | $18.43 | $18.43 | 45,700 | — | — |
| 2007-12-06 | $19.10 | $19.10 | 37,400 | — | — |
| 2007-12-05 | $17.60 | $17.60 | 18,100 | — | — |
| 2007-12-04 | $17.84 | $17.84 | 14,500 | — | — |
| 2007-12-03 | $17.79 | $17.79 | 33,000 | — | — |
| 2007-11-30 | $19.07 | $19.07 | 23,800 | — | — |
| 2007-11-29 | $19.09 | $19.09 | 16,600 | — | — |
| 2007-11-28 | $19.37 | $19.37 | 24,900 | — | — |
| 2007-11-27 | $19.07 | $19.07 | 20,300 | — | — |
| 2007-11-26 | $18.70 | $18.70 | 42,800 | — | — |
| 2007-11-23 | $19.52 | $19.52 | 11,200 | — | — |
| 2007-11-21 | $19.07 | $19.07 | 31,500 | — | — |
| 2007-11-20 | $19.30 | $19.30 | 45,000 | — | — |
| 2007-11-19 | $18.92 | $18.92 | 26,900 | — | — |
| 2007-11-16 | $19.39 | $19.39 | 17,200 | — | — |
| 2007-11-15 | $18.78 | $18.78 | 20,500 | — | — |
| 2007-11-14 | $19.21 | $19.21 | 25,300 | — | — |
| 2007-11-13 | $19.74 | $19.74 | 37,500 | — | — |
| 2007-11-12 | $19.14 | $19.14 | 34,100 | — | — |
| 2007-11-09 | $19.52 | $19.52 | 24,600 | — | — |
| 2007-11-08 | $19.00 | $19.00 | 36,100 | — | — |
| 2007-11-07 | $19.00 | $19.00 | 82,900 | — | — |
| 2007-11-06 | $20.15 | $20.15 | 49,900 | — | — |
| 2007-11-05 | $19.55 | $19.55 | 50,200 | — | — |
| 2007-11-02 | $19.39 | $19.39 | 71,100 | — | — |
| 2007-11-01 | $19.97 | $19.97 | 105,000 | — | — |
| 2007-10-31 | $22.40 | $22.40 | 21,400 | — | — |
| 2007-10-30 | $22.15 | $22.15 | 38,300 | — | — |
| 2007-10-29 | $22.01 | $22.01 | 19,000 | — | — |
| 2007-10-26 | $23.47 | $23.47 | 57,000 | — | — |
| 2007-10-25 | $21.36 | $21.36 | 45,300 | — | — |
| 2007-10-24 | $22.10 | $22.10 | 29,100 | — | — |
| 2007-10-23 | $23.56 | $23.56 | 46,300 | — | — |
| 2007-10-22 | $23.18 | $23.18 | 20,100 | — | — |
| 2007-10-19 | $23.37 | $23.37 | 59,400 | — | — |
| 2007-10-18 | $24.66 | $24.66 | 20,300 | — | — |
| 2007-10-17 | $23.81 | $23.81 | 17,300 | — | — |
| 2007-10-16 | $24.50 | $24.50 | 11,000 | — | — |
| 2007-10-15 | $24.29 | $24.29 | 31,700 | — | — |
| 2007-10-12 | $24.97 | $24.97 | 16,700 | — | — |
| 2007-10-11 | $24.29 | $24.29 | 75,200 | — | — |
| 2007-10-10 | $24.57 | $24.57 | 12,600 | — | — |
| 2007-10-09 | $24.39 | $24.39 | 38,700 | — | — |
| 2007-10-08 | $24.28 | $24.28 | 30,100 | — | — |
| 2007-10-05 | $22.99 | $22.99 | 22,400 | — | — |
| 2007-10-04 | $22.45 | $22.45 | 22,200 | — | — |
| 2007-10-03 | $23.57 | $23.57 | 18,300 | — | — |
| 2007-10-02 | $24.48 | $24.48 | 32,900 | — | — |
| 2007-10-01 | $24.20 | $24.20 | 51,000 | — | — |
| 2007-09-28 | $23.10 | $23.10 | 30,500 | — | — |
| 2007-09-27 | $22.87 | $22.87 | 13,400 | — | — |
| 2007-09-26 | $23.00 | $23.00 | 25,700 | — | — |
| 2007-09-25 | $22.82 | $22.82 | 30,400 | — | — |
| 2007-09-24 | $23.40 | $23.40 | 23,800 | — | — |
| 2007-09-21 | $23.33 | $23.33 | 52,300 | — | — |
| 2007-09-20 | $23.55 | $23.55 | 25,500 | — | — |
| 2007-09-19 | $24.06 | $24.06 | 58,900 | — | — |
| 2007-09-18 | $24.00 | $24.00 | 96,300 | — | — |
| 2007-09-17 | $21.07 | $21.07 | 43,200 | — | — |
| 2007-09-14 | $20.80 | $20.80 | 42,600 | — | — |
| 2007-09-13 | $20.66 | $20.66 | 33,300 | — | — |
| 2007-09-12 | $20.38 | $20.38 | 22,500 | — | — |
| 2007-09-11 | $20.91 | $20.91 | 32,700 | — | — |
| 2007-09-10 | $20.50 | $20.50 | 181,700 | — | — |
| 2007-09-07 | $21.94 | $21.94 | 56,800 | — | — |
| 2007-09-06 | $22.36 | $22.36 | 18,400 | — | — |
| 2007-09-05 | $22.53 | $22.53 | 39,500 | — | — |
| 2007-09-04 | $22.68 | $22.68 | 29,400 | — | — |
| 2007-08-31 | $22.21 | $22.21 | 86,100 | — | — |
| 2007-08-30 | $22.00 | $22.00 | 99,100 | — | — |
| 2007-08-29 | $22.96 | $22.96 | 40,500 | — | — |
| 2007-08-28 | $22.44 | $22.44 | 69,000 | — | — |
| 2007-08-27 | $24.48 | $24.48 | 30,500 | — | — |
| 2007-08-24 | $25.48 | $25.48 | 14,700 | — | — |
| 2007-08-23 | $24.81 | $24.81 | 32,900 | — | — |
| 2007-08-22 | $26.50 | $26.50 | 27,200 | — | — |
| 2007-08-21 | $25.96 | $25.96 | 26,900 | — | — |
| 2007-08-20 | $25.94 | $25.94 | 8,500 | — | — |
| 2007-08-17 | $26.31 | $26.31 | 80,400 | — | — |
| 2007-08-16 | $25.98 | $25.98 | 81,800 | — | — |
| 2007-08-15 | $25.51 | $25.51 | 63,900 | — | — |
| 2007-08-14 | $25.20 | $25.20 | 35,100 | — | — |
| 2007-08-13 | $26.09 | $26.09 | 80,400 | — | — |
| 2007-08-10 | $25.81 | $25.81 | 189,000 | — | — |
| 2007-08-09 | $26.95 | $26.95 | 101,300 | — | — |
| 2007-08-08 | $26.72 | $26.72 | 217,300 | — | — |
| 2007-08-07 | $23.37 | $23.37 | 328,100 | — | — |
| 2007-08-06 | $24.96 | $24.96 | 108,200 | — | — |
| 2007-08-03 | $24.85 | $24.85 | 71,300 | — | — |
| 2007-08-02 | $26.27 | $26.27 | 35,000 | — | — |
| 2007-08-01 | $25.79 | $25.79 | 67,600 | — | — |
| 2007-07-31 | $25.91 | $25.91 | 40,000 | — | — |
| 2007-07-30 | $25.85 | $25.85 | 62,600 | — | — |
| 2007-07-27 | $24.70 | $24.70 | 34,800 | — | — |
| 2007-07-26 | $25.13 | $25.13 | 46,600 | — | — |
| 2007-07-25 | $24.87 | $24.87 | 33,200 | — | — |
| 2007-07-24 | $24.95 | $24.95 | 75,200 | — | — |
| 2007-07-23 | $24.82 | $24.82 | 37,400 | — | — |
| 2007-07-20 | $24.52 | $24.52 | 40,700 | — | — |
| 2007-07-19 | $25.51 | $25.51 | 17,600 | — | — |
| 2007-07-18 | $25.58 | $25.58 | 45,900 | — | — |
| 2007-07-17 | $25.40 | $25.40 | 15,700 | — | — |
| 2007-07-16 | $25.72 | $25.72 | 102,100 | — | — |
| 2007-07-13 | $26.03 | $26.03 | 34,500 | — | — |
| 2007-07-12 | $25.73 | $25.73 | 42,500 | — | — |
| 2007-07-11 | $25.70 | $25.70 | 39,900 | — | — |
| 2007-07-10 | $26.12 | $26.12 | 69,700 | — | — |
| 2007-07-09 | $26.76 | $26.76 | 22,900 | — | — |
| 2007-07-06 | $27.09 | $27.09 | 13,700 | — | — |
| 2007-07-05 | $26.68 | $26.68 | 18,100 | — | — |
| 2007-07-03 | $27.03 | $27.03 | 13,900 | — | — |
| 2007-07-02 | $26.96 | $26.96 | 30,800 | — | — |
| 2007-06-29 | $26.83 | $26.83 | 26,800 | — | — |
| 2007-06-28 | $27.21 | $27.21 | 21,300 | — | — |
| 2007-06-27 | $27.37 | $27.37 | 53,500 | — | — |
| 2007-06-26 | $26.94 | $26.94 | 85,300 | — | — |
| 2007-06-25 | $27.16 | $27.16 | 54,500 | — | — |
| 2007-06-22 | $27.21 | $27.21 | 387,800 | — | — |
| 2007-06-21 | $26.54 | $26.54 | 39,400 | — | — |
| 2007-06-20 | $26.53 | $26.53 | 38,700 | — | — |
| 2007-06-19 | $26.75 | $26.75 | 22,400 | — | — |
| 2007-06-18 | $26.56 | $26.56 | 41,100 | — | — |
| 2007-06-15 | $26.85 | $26.85 | 63,600 | — | — |
| 2007-06-14 | $26.30 | $26.30 | 55,300 | — | — |
| 2007-06-13 | $26.47 | $26.47 | 91,700 | — | — |
| 2007-06-12 | $25.60 | $25.60 | 86,400 | — | — |
| 2007-06-11 | $26.25 | $26.25 | 50,700 | — | — |
| 2007-06-08 | $26.28 | $26.28 | 50,100 | — | — |
| 2007-06-07 | $26.01 | $26.01 | 62,700 | — | — |
| 2007-06-06 | $26.34 | $26.34 | 28,700 | — | — |
| 2007-06-05 | $26.28 | $26.28 | 40,300 | — | — |
| 2007-06-04 | $26.54 | $26.54 | 18,300 | — | — |
| 2007-06-01 | $26.64 | $26.64 | 16,400 | — | — |
| 2007-05-31 | $26.74 | $26.74 | 47,300 | — | — |
| 2007-05-30 | $26.50 | $26.50 | 84,800 | — | — |
| 2007-05-29 | $26.49 | $26.49 | 33,100 | — | — |
| 2007-05-25 | $26.39 | $26.39 | 9,200 | — | — |
| 2007-05-24 | $26.19 | $26.19 | 31,500 | — | — |
| 2007-05-23 | $27.27 | $27.27 | 44,800 | — | — |
| 2007-05-22 | $27.53 | $27.53 | 73,600 | — | — |
| 2007-05-21 | $26.34 | $26.34 | 54,000 | — | — |
| 2007-05-18 | $26.21 | $26.21 | 16,900 | — | — |
| 2007-05-17 | $25.91 | $25.91 | 26,800 | — | — |
| 2007-05-16 | $26.44 | $26.44 | 35,800 | — | — |
| 2007-05-15 | $26.39 | $26.39 | 22,300 | — | — |
| 2007-05-14 | $26.59 | $26.59 | 46,000 | — | — |
| 2007-05-11 | $26.96 | $26.96 | 17,700 | — | — |
| 2007-05-10 | $26.77 | $26.77 | 40,700 | — | — |
| 2007-05-09 | $26.79 | $26.79 | 55,200 | — | — |
| 2007-05-08 | $27.03 | $27.03 | 22,400 | — | — |
| 2007-05-07 | $27.07 | $27.07 | 60,800 | — | — |
| 2007-05-04 | $27.13 | $27.13 | 36,000 | — | — |
| 2007-05-03 | $27.06 | $27.06 | 43,800 | — | — |
| 2007-05-02 | $26.97 | $26.97 | 188,500 | — | — |
| 2007-05-01 | $27.03 | $27.03 | 72,900 | — | — |
| 2007-04-30 | $26.84 | $26.84 | 127,700 | — | — |
| 2007-04-27 | $27.33 | $27.33 | 21,800 | — | — |
| 2007-04-26 | $27.65 | $27.65 | 19,600 | — | — |
| 2007-04-25 | $27.06 | $27.06 | 35,000 | — | — |
| 2007-04-24 | $27.00 | $27.00 | 24,400 | — | — |
| 2007-04-23 | $27.36 | $27.36 | 23,600 | — | — |
| 2007-04-20 | $27.77 | $27.77 | 46,900 | — | — |
| 2007-04-19 | $27.47 | $27.47 | 49,000 | — | — |
| 2007-04-18 | $28.93 | $28.93 | 59,300 | — | — |
| 2007-04-17 | $27.81 | $27.81 | 34,900 | — | — |
| 2007-04-16 | $28.26 | $28.26 | 17,800 | — | — |
| 2007-04-13 | $27.18 | $27.18 | 16,300 | — | — |
| 2007-04-12 | $27.20 | $27.20 | 31,600 | — | — |
| 2007-04-11 | $27.21 | $27.21 | 44,000 | — | — |
| 2007-04-10 | $27.00 | $27.00 | 35,600 | — | — |
| 2007-04-09 | $27.04 | $27.04 | 25,500 | — | — |
| 2007-04-05 | $27.10 | $27.10 | 60,400 | — | — |
| 2007-04-04 | $27.04 | $27.04 | 45,700 | — | — |
| 2007-04-03 | $27.38 | $27.38 | 48,300 | — | — |
| 2007-04-02 | $27.46 | $27.46 | 62,200 | — | — |
| 2007-03-30 | $27.19 | $27.19 | 44,600 | — | — |
| 2007-03-29 | $27.06 | $27.06 | 134,400 | — | — |
| 2007-03-28 | $27.16 | $27.16 | 69,800 | — | — |
| 2007-03-27 | $27.13 | $27.13 | 60,000 | — | — |
| 2007-03-26 | $28.01 | $28.01 | 33,900 | — | — |
| 2007-03-23 | $28.01 | $28.01 | 27,200 | — | — |
| 2007-03-22 | $28.07 | $28.07 | 70,500 | — | — |
| 2007-03-21 | $27.65 | $27.65 | 67,600 | — | — |
| 2007-03-20 | $26.75 | $26.75 | 45,500 | — | — |
| 2007-03-19 | $26.89 | $26.89 | 49,800 | — | — |
| 2007-03-16 | $26.67 | $26.67 | 142,200 | — | — |
| 2007-03-15 | $27.40 | $27.40 | 38,700 | — | — |
| 2007-03-14 | $26.69 | $26.69 | 66,800 | — | — |
| 2007-03-13 | $26.24 | $26.24 | 97,700 | — | — |
| 2007-03-12 | $27.92 | $27.92 | 141,900 | — | — |
| 2007-03-09 | $23.44 | $23.44 | 76,000 | — | — |
| 2007-03-08 | $23.56 | $23.56 | 61,800 | — | — |
| 2007-03-07 | $23.76 | $23.76 | 106,800 | — | — |
| 2007-03-06 | $23.63 | $23.63 | 62,200 | — | — |
| 2007-03-05 | $22.04 | $22.04 | 97,300 | — | — |
| 2007-03-02 | $23.39 | $23.39 | 67,800 | — | — |
| 2007-03-01 | $23.87 | $23.87 | 97,000 | — | — |
| 2007-02-28 | $24.49 | $24.49 | 32,300 | — | — |
| 2007-02-27 | $23.75 | $23.75 | 42,000 | — | — |
| 2007-02-26 | $25.35 | $25.35 | 50,200 | — | — |
| 2007-02-23 | $25.84 | $25.84 | 17,000 | — | — |
| 2007-02-22 | $26.73 | $26.73 | 41,800 | — | — |
| 2007-02-21 | $26.21 | $26.21 | 36,800 | — | — |
| 2007-02-20 | $27.02 | $27.02 | 22,400 | — | — |
| 2007-02-16 | $27.27 | $27.27 | 23,700 | — | — |
| 2007-02-15 | $27.04 | $27.04 | 27,500 | — | — |
| 2007-02-14 | $26.71 | $26.71 | 41,100 | — | — |
| 2007-02-13 | $27.54 | $27.54 | 35,000 | — | — |
| 2007-02-12 | $27.56 | $27.56 | 15,500 | — | — |
| 2007-02-09 | $27.27 | $27.27 | 40,200 | — | — |
| 2007-02-08 | $28.28 | $28.28 | 34,200 | — | — |
| 2007-02-07 | $28.46 | $28.46 | 23,500 | — | — |
| 2007-02-06 | $29.25 | $29.25 | 21,600 | — | — |
| 2007-02-05 | $28.65 | $28.65 | 41,000 | — | — |
| 2007-02-02 | $30.26 | $30.26 | 8,500 | — | — |
| 2007-02-01 | $29.60 | $29.60 | 20,400 | — | — |
| 2007-01-31 | $29.07 | $29.07 | 28,100 | — | — |
| 2007-01-30 | $28.77 | $28.77 | 42,100 | — | — |
| 2007-01-29 | $28.16 | $28.16 | 66,600 | — | — |
| 2007-01-26 | $26.58 | $26.58 | 46,000 | — | — |
| 2007-01-25 | $27.35 | $27.35 | 16,100 | — | — |
| 2007-01-24 | $28.89 | $28.89 | 20,400 | — | — |
| 2007-01-23 | $27.90 | $27.90 | 52,500 | — | — |
| 2007-01-22 | $27.12 | $27.12 | 78,300 | — | — |
| 2007-01-19 | $28.69 | $28.69 | 31,600 | — | — |
| 2007-01-18 | $29.70 | $29.70 | 33,700 | — | — |
| 2007-01-17 | $31.20 | $31.20 | 34,000 | — | — |
| 2007-01-16 | $32.00 | $32.00 | 17,200 | — | — |
| 2007-01-12 | $32.00 | $32.00 | 16,600 | — | — |
| 2007-01-11 | $31.99 | $31.99 | 5,300 | — | — |
| 2007-01-10 | $32.00 | $32.00 | 20,000 | — | — |
| 2007-01-09 | $31.86 | $31.86 | 20,300 | — | — |
| 2007-01-08 | $32.00 | $32.00 | 28,400 | — | — |
| 2007-01-05 | $30.58 | $30.58 | 31,800 | — | — |
| 2007-01-04 | $32.01 | $32.01 | 29,800 | — | — |
| 2007-01-03 | $33.03 | $33.03 | 51,900 | — | — |