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
- 1996-07-02 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 | $23.01 | $31.08 | 15,391 | — | — |
| 2007-12-28 | $23.57 | $31.83 | 2,614 | — | — |
| 2007-12-27 | $24.21 | $32.69 | 7,115 | — | — |
| 2007-12-26 | $25.48 | $34.42 | 16,117 | — | — |
| 2007-12-24 | $26.09 | $35.23 | 11,326 | — | — |
| 2007-12-21 | $25.50 | $34.43 | 114,853 | — | — |
| 2007-12-20 | $25.44 | $34.36 | 11,906 | — | — |
| 2007-12-19 | $25.25 | $34.10 | 16,408 | — | — |
| 2007-12-18 | $24.75 | $33.43 | 11,035 | — | — |
| 2007-12-17 | $22.99 | $31.05 | 5,953 | — | — |
| 2007-12-14 | $24.19 | $32.67 | 3,340 | — | — |
| 2007-12-13 | $24.98 | $33.74 | 5,082 | — | — |
| 2007-12-12 | $25.72 | $34.74 | 6,534 | — | — |
| 2007-12-11 | $24.62 | $33.25 | 12,487 | — | — |
| 2007-12-10 | $26.29 | $35.50 | 21,780 | — | — |
| 2007-12-07 | $26.11 | $35.26 | 28,459 | — | — |
| 2007-12-06 | $25.98 | $35.09 | 12,923 | — | — |
| 2007-12-05 | $23.90 | $32.29 | 8,567 | — | — |
| 2007-12-04 | $24.39 | $32.95 | 8,131 | — | — |
| 2007-12-03 | $25.01 | $33.78 | 16,988 | — | — |
| 2007-11-30 | $25.67 | $34.68 | 15,101 | — | — |
| 2007-11-29 | $25.78 | $34.81 | 8,567 | — | — |
| 2007-11-28 | $24.11 | $32.46 | 14,215 | — | — |
| 2007-11-27 | $22.39 | $30.14 | 2,875 | — | — |
| 2007-11-26 | $22.46 | $30.24 | 7,187 | — | — |
| 2007-11-23 | $22.83 | $30.74 | 2,875 | — | — |
| 2007-11-21 | $23.17 | $31.19 | 6,389 | — | — |
| 2007-11-20 | $23.17 | $31.19 | 6,549 | — | — |
| 2007-11-19 | $23.04 | $31.02 | 7,667 | — | — |
| 2007-11-16 | $22.97 | $30.92 | 65,166 | — | — |
| 2007-11-15 | $22.38 | $30.14 | 4,472 | — | — |
| 2007-11-14 | $22.20 | $29.88 | 7,028 | — | — |
| 2007-11-13 | $22.24 | $29.94 | 15,014 | — | — |
| 2007-11-12 | $22.57 | $30.39 | 9,264 | — | — |
| 2007-11-09 | $22.60 | $30.43 | 18,208 | — | — |
| 2007-11-08 | $22.15 | $29.81 | 8,305 | — | — |
| 2007-11-07 | $20.87 | $28.10 | 17,090 | — | — |
| 2007-11-06 | $21.38 | $28.79 | 17,409 | — | — |
| 2007-11-05 | $20.94 | $28.20 | 7,667 | — | — |
| 2007-11-02 | $21.44 | $28.86 | 14,535 | — | — |
| 2007-11-01 | $20.89 | $28.12 | 43,284 | — | — |
| 2007-10-31 | $22.56 | $30.37 | 66,763 | — | — |
| 2007-10-30 | $22.55 | $30.35 | 7,347 | — | — |
| 2007-10-29 | $22.56 | $30.37 | 25,715 | — | — |
| 2007-10-26 | $23.04 | $31.02 | 3,833 | — | — |
| 2007-10-25 | $22.17 | $29.85 | 2,556 | — | — |
| 2007-10-24 | $22.33 | $30.06 | 5,111 | — | — |
| 2007-10-23 | $22.56 | $30.37 | 11,979 | — | — |
| 2007-10-22 | $22.68 | $30.53 | 8,625 | — | — |
| 2007-10-19 | $22.60 | $30.42 | 14,375 | — | — |
| 2007-10-18 | $23.13 | $31.15 | 2,236 | — | — |
| 2007-10-17 | $23.13 | $31.15 | 8,944 | — | — |
| 2007-10-16 | $23.52 | $31.67 | 7,187 | — | — |
| 2007-10-15 | $23.67 | $31.87 | 8,625 | — | — |
| 2007-10-12 | $23.70 | $31.91 | 37,215 | — | — |
| 2007-10-11 | $23.54 | $31.69 | 9,743 | — | — |
| 2007-10-10 | $23.45 | $31.58 | 10,701 | — | — |
| 2007-10-09 | $23.48 | $31.62 | 7,507 | — | — |
| 2007-10-08 | $23.68 | $31.88 | 9,264 | — | — |
| 2007-10-05 | $23.73 | $31.95 | 10,861 | — | — |
| 2007-10-04 | $22.37 | $30.12 | 6,389 | — | — |
| 2007-10-03 | $22.42 | $30.19 | 26,673 | — | — |
| 2007-10-02 | $23.47 | $31.60 | 9,104 | — | — |
| 2007-10-01 | $23.25 | $31.30 | 9,264 | — | — |
| 2007-09-28 | $22.40 | $30.15 | 12,139 | — | — |
| 2007-09-27 | $23.13 | $31.14 | 5,750 | — | — |
| 2007-09-26 | $22.94 | $30.89 | 27,312 | — | — |
| 2007-09-25 | $22.35 | $30.08 | 4,792 | — | — |
| 2007-09-24 | $22.56 | $30.38 | 7,986 | — | — |
| 2007-09-21 | $22.81 | $30.72 | 47,117 | — | — |
| 2007-09-20 | $23.09 | $31.09 | 12,618 | — | — |
| 2007-09-19 | $23.12 | $31.13 | 34,180 | — | — |
| 2007-09-18 | $21.91 | $29.50 | 15,333 | — | — |
| 2007-09-17 | $20.98 | $28.25 | 9,903 | — | — |
| 2007-09-14 | $21.05 | $28.34 | 7,187 | — | — |
| 2007-09-13 | $21.04 | $28.32 | 5,750 | — | — |
| 2007-09-12 | $20.89 | $28.13 | 6,868 | — | — |
| 2007-09-11 | $20.84 | $28.05 | 8,944 | — | — |
| 2007-09-10 | $20.61 | $27.75 | 7,986 | — | — |
| 2007-09-07 | $20.60 | $27.73 | 33,701 | — | — |
| 2007-09-06 | $21.05 | $28.34 | 3,194 | — | — |
| 2007-09-05 | $20.96 | $28.22 | 9,104 | — | — |
| 2007-09-04 | $21.28 | $28.65 | 12,298 | — | — |
| 2007-08-31 | $21.17 | $28.50 | 7,986 | — | — |
| 2007-08-30 | $21.39 | $28.70 | 8,625 | — | — |
| 2007-08-29 | $21.54 | $28.90 | 9,104 | — | — |
| 2007-08-28 | $21.02 | $28.21 | 14,375 | — | — |
| 2007-08-27 | $21.76 | $29.19 | 6,229 | — | — |
| 2007-08-24 | $22.20 | $29.79 | 8,944 | — | — |
| 2007-08-23 | $22.46 | $30.14 | 7,347 | — | — |
| 2007-08-22 | $23.07 | $30.95 | 11,340 | — | — |
| 2007-08-21 | $22.68 | $30.43 | 11,979 | — | — |
| 2007-08-20 | $22.70 | $30.45 | 34,500 | — | — |
| 2007-08-17 | $23.69 | $31.79 | 56,221 | — | — |
| 2007-08-16 | $22.70 | $30.45 | 44,083 | — | — |
| 2007-08-15 | $22.07 | $29.61 | 16,132 | — | — |
| 2007-08-14 | $21.71 | $29.12 | 9,743 | — | — |
| 2007-08-13 | $21.94 | $29.44 | 38,333 | — | — |
| 2007-08-10 | $20.93 | $28.08 | 56,541 | — | — |
| 2007-08-09 | $20.82 | $27.93 | 23,319 | — | — |
| 2007-08-08 | $22.26 | $29.86 | 43,763 | — | — |
| 2007-08-07 | $21.51 | $28.85 | 30,347 | — | — |
| 2007-08-06 | $21.28 | $28.55 | 23,798 | — | — |
| 2007-08-03 | $20.40 | $27.38 | 25,076 | — | — |
| 2007-08-02 | $21.12 | $28.34 | 15,812 | — | — |
| 2007-08-01 | $20.91 | $28.06 | 16,611 | — | — |
| 2007-07-31 | $20.92 | $28.06 | 23,958 | — | — |
| 2007-07-30 | $21.11 | $28.32 | 21,882 | — | — |
| 2007-07-27 | $21.01 | $28.18 | 46,638 | — | — |
| 2007-07-26 | $21.93 | $29.42 | 43,604 | — | — |
| 2007-07-25 | $21.82 | $29.27 | 32,902 | — | — |
| 2007-07-24 | $21.42 | $28.74 | 50,312 | — | — |
| 2007-07-23 | $22.45 | $30.12 | 18,528 | — | — |
| 2007-07-20 | $23.05 | $30.92 | 41,208 | — | — |
| 2007-07-19 | $23.58 | $31.63 | 68,999 | — | — |
| 2007-07-18 | $22.46 | $30.14 | 59,735 | — | — |
| 2007-07-17 | $21.82 | $29.27 | 27,632 | — | — |
| 2007-07-16 | $21.61 | $29.00 | 11,979 | — | — |
| 2007-07-13 | $21.77 | $29.21 | 12,139 | — | — |
| 2007-07-12 | $21.81 | $29.27 | 47,756 | — | — |
| 2007-07-11 | $21.81 | $29.27 | 55,902 | — | — |
| 2007-07-10 | $21.68 | $29.08 | 46,159 | — | — |
| 2007-07-09 | $21.97 | $29.48 | 12,937 | — | — |
| 2007-07-06 | $22.17 | $29.74 | 72,034 | — | — |
| 2007-07-05 | $22.32 | $29.95 | 50,791 | — | — |
| 2007-07-03 | $22.71 | $30.47 | 50,472 | — | — |
| 2007-07-02 | $22.26 | $29.87 | 14,055 | — | — |
| 2007-06-29 | $22.70 | $30.46 | 83,054 | — | — |
| 2007-06-28 | $23.13 | $31.04 | 19,166 | — | — |
| 2007-06-27 | $22.60 | $30.32 | 19,007 | — | — |
| 2007-06-26 | $22.21 | $29.79 | 36,576 | — | — |
| 2007-06-25 | $21.94 | $29.43 | 41,367 | — | — |
| 2007-06-22 | $20.66 | $27.72 | 50,152 | — | — |
| 2007-06-21 | $20.79 | $27.89 | 40,090 | — | — |
| 2007-06-20 | $21.36 | $28.66 | 14,215 | — | — |
| 2007-06-19 | $22.22 | $29.81 | 57,499 | — | — |
| 2007-06-18 | $20.56 | $27.59 | 12,778 | — | — |
| 2007-06-15 | $20.45 | $27.44 | 51,430 | — | — |
| 2007-06-14 | $20.52 | $27.53 | 8,785 | — | — |
| 2007-06-13 | $20.57 | $27.59 | 5,111 | — | — |
| 2007-06-12 | $20.71 | $27.79 | 31,465 | — | — |
| 2007-06-11 | $20.44 | $27.43 | 16,132 | — | — |
| 2007-06-08 | $20.32 | $27.26 | 14,215 | — | — |
| 2007-06-07 | $20.28 | $27.21 | 30,826 | — | — |
| 2007-06-06 | $20.40 | $27.37 | 13,257 | — | — |
| 2007-06-05 | $20.42 | $27.39 | 17,729 | — | — |
| 2007-06-04 | $20.54 | $27.55 | 16,771 | — | — |
| 2007-06-01 | $20.43 | $27.41 | 15,333 | — | — |
| 2007-05-31 | $20.79 | $27.79 | 4,472 | — | — |
| 2007-05-30 | $20.64 | $27.59 | 6,549 | — | — |
| 2007-05-29 | $20.56 | $27.49 | 26,673 | — | — |
| 2007-05-25 | $20.47 | $27.37 | 11,500 | — | — |
| 2007-05-24 | $20.69 | $27.66 | 23,639 | — | — |
| 2007-05-23 | $20.76 | $27.75 | 13,896 | — | — |
| 2007-05-22 | $20.69 | $27.65 | 15,493 | — | — |
| 2007-05-21 | $20.66 | $27.62 | 5,271 | — | — |
| 2007-05-18 | $20.35 | $27.21 | 38,013 | — | — |
| 2007-05-17 | $20.10 | $26.87 | 31,784 | — | — |
| 2007-05-16 | $20.27 | $27.09 | 36,576 | — | — |
| 2007-05-15 | $20.29 | $27.13 | 23,958 | — | — |
| 2007-05-14 | $20.41 | $27.28 | 11,340 | — | — |
| 2007-05-11 | $20.65 | $27.61 | 15,014 | — | — |
| 2007-05-10 | $20.20 | $27.01 | 18,048 | — | — |
| 2007-05-09 | $20.84 | $27.86 | 9,583 | — | — |
| 2007-05-08 | $21.01 | $28.08 | 9,903 | — | — |
| 2007-05-07 | $21.34 | $28.53 | 7,986 | — | — |
| 2007-05-04 | $21.51 | $28.75 | 8,305 | — | — |
| 2007-05-03 | $21.56 | $28.82 | 10,382 | — | — |
| 2007-05-02 | $21.63 | $28.92 | 13,576 | — | — |
| 2007-05-01 | $21.08 | $28.18 | 42,166 | — | — |
| 2007-04-30 | $20.52 | $27.44 | 17,889 | — | — |
| 2007-04-27 | $21.64 | $28.92 | 10,062 | — | — |
| 2007-04-26 | $21.99 | $29.40 | 17,090 | — | — |
| 2007-04-25 | $22.31 | $29.83 | 5,590 | — | — |
| 2007-04-24 | $22.35 | $29.88 | 6,069 | — | — |
| 2007-04-23 | $22.65 | $30.28 | 13,736 | — | — |
| 2007-04-20 | $22.35 | $29.87 | 11,500 | — | — |
| 2007-04-19 | $22.45 | $30.01 | 8,305 | — | — |
| 2007-04-18 | $22.92 | $30.63 | 6,069 | — | — |
| 2007-04-17 | $23.48 | $31.39 | 47,916 | — | — |
| 2007-04-16 | $23.33 | $31.18 | 7,826 | — | — |
| 2007-04-13 | $22.68 | $30.32 | 4,951 | — | — |
| 2007-04-12 | $22.37 | $29.90 | 7,986 | — | — |
| 2007-04-11 | $21.91 | $29.29 | 7,028 | — | — |
| 2007-04-10 | $22.04 | $29.46 | 3,514 | — | — |
| 2007-04-09 | $22.08 | $29.52 | 4,472 | — | — |
| 2007-04-05 | $22.01 | $29.42 | 14,375 | — | — |
| 2007-04-04 | $21.19 | $28.33 | 21,402 | — | — |
| 2007-04-03 | $21.18 | $28.31 | 5,750 | — | — |
| 2007-04-02 | $20.99 | $28.05 | 8,146 | — | — |
| 2007-03-30 | $21.14 | $28.26 | 18,208 | — | — |
| 2007-03-29 | $21.44 | $28.66 | 9,264 | — | — |
| 2007-03-28 | $21.43 | $28.65 | 5,430 | — | — |
| 2007-03-27 | $22.29 | $29.80 | 13,896 | — | — |
| 2007-03-26 | $22.54 | $30.13 | 2,556 | — | — |
| 2007-03-23 | $22.32 | $29.84 | 9,104 | — | — |
| 2007-03-22 | $22.83 | $30.52 | 8,785 | — | — |
| 2007-03-21 | $22.98 | $30.72 | 10,062 | — | — |
| 2007-03-20 | $21.63 | $28.92 | 23,000 | — | — |
| 2007-03-19 | $20.75 | $27.74 | 10,382 | — | — |
| 2007-03-16 | $20.30 | $27.13 | 55,902 | — | — |
| 2007-03-15 | $21.13 | $28.25 | 4,153 | — | — |
| 2007-03-14 | $20.81 | $27.82 | 16,930 | — | — |
| 2007-03-13 | $21.14 | $28.26 | 21,562 | — | — |
| 2007-03-12 | $22.78 | $30.46 | 4,312 | — | — |
| 2007-03-09 | $22.46 | $30.03 | 9,423 | — | — |
| 2007-03-08 | $22.34 | $29.86 | 11,021 | — | — |
| 2007-03-07 | $22.95 | $30.68 | 14,854 | — | — |
| 2007-03-06 | $23.85 | $31.88 | 81,777 | — | — |
| 2007-03-05 | $21.99 | $29.40 | 13,736 | — | — |
| 2007-03-02 | $21.77 | $29.10 | 36,097 | — | — |
| 2007-03-01 | $21.48 | $28.71 | 17,090 | — | — |
| 2007-02-28 | $21.11 | $28.12 | 22,361 | — | — |
| 2007-02-27 | $21.05 | $28.04 | 42,645 | — | — |
| 2007-02-26 | $21.09 | $28.09 | 9,583 | — | — |
| 2007-02-23 | $22.56 | $30.05 | 11,660 | — | — |
| 2007-02-22 | $22.01 | $29.31 | 12,937 | — | — |
| 2007-02-21 | $21.61 | $28.78 | 4,312 | — | — |
| 2007-02-20 | $21.26 | $28.31 | 4,792 | — | — |
| 2007-02-16 | $21.03 | $28.01 | 16,451 | — | — |
| 2007-02-15 | $21.15 | $28.17 | 9,264 | — | — |
| 2007-02-14 | $21.83 | $29.08 | 3,354 | — | — |
| 2007-02-13 | $22.46 | $29.91 | 15,653 | — | — |
| 2007-02-12 | $22.04 | $29.36 | 11,819 | — | — |
| 2007-02-09 | $22.60 | $30.10 | 4,472 | — | — |
| 2007-02-08 | $23.42 | $31.19 | 12,618 | — | — |
| 2007-02-07 | $23.48 | $31.27 | 8,785 | — | — |
| 2007-02-06 | $23.05 | $30.71 | 23,798 | — | — |
| 2007-02-05 | $22.31 | $29.72 | 23,000 | — | — |
| 2007-02-02 | $22.86 | $30.45 | 9,423 | — | — |
| 2007-02-01 | $23.19 | $30.89 | 4,312 | — | — |
| 2007-01-31 | $23.51 | $31.32 | 11,819 | — | — |
| 2007-01-30 | $23.16 | $30.85 | 8,785 | — | — |
| 2007-01-29 | $22.34 | $29.76 | 6,708 | — | — |
| 2007-01-26 | $22.06 | $29.38 | 16,132 | — | — |
| 2007-01-25 | $21.88 | $29.15 | 6,708 | — | — |
| 2007-01-24 | $21.94 | $29.23 | 21,562 | — | — |
| 2007-01-23 | $21.90 | $29.17 | 7,826 | — | — |
| 2007-01-22 | $21.35 | $28.44 | 10,542 | — | — |
| 2007-01-19 | $21.51 | $28.65 | 18,208 | — | — |
| 2007-01-18 | $21.20 | $28.24 | 15,812 | — | — |
| 2007-01-17 | $21.31 | $28.38 | 12,458 | — | — |
| 2007-01-16 | $21.15 | $28.17 | 10,701 | — | — |
| 2007-01-12 | $21.39 | $28.49 | 7,507 | — | — |
| 2007-01-11 | $20.95 | $27.90 | 6,549 | — | — |
| 2007-01-10 | $20.97 | $27.93 | 6,069 | — | — |
| 2007-01-09 | $21.13 | $28.15 | 4,792 | — | — |
| 2007-01-08 | $21.27 | $28.33 | 11,340 | — | — |
| 2007-01-05 | $21.30 | $28.37 | 8,146 | — | — |
| 2007-01-04 | $21.63 | $28.81 | 5,111 | — | — |
| 2007-01-03 | $21.43 | $28.55 | 29,388 | — | — |