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
- 1985-11-26 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 | $19.87 | $38.91 | 221,400 | — | — |
| 2007-12-28 | $20.13 | $39.42 | 118,000 | — | — |
| 2007-12-27 | $20.47 | $40.09 | 104,700 | — | — |
| 2007-12-26 | $21.55 | $42.20 | 105,000 | — | — |
| 2007-12-24 | $21.57 | $42.24 | 86,500 | — | — |
| 2007-12-21 | $21.68 | $42.46 | 411,400 | — | — |
| 2007-12-20 | $20.86 | $40.85 | 210,100 | — | — |
| 2007-12-19 | $20.75 | $40.64 | 262,900 | — | — |
| 2007-12-18 | $20.10 | $39.36 | 311,900 | — | — |
| 2007-12-17 | $19.40 | $37.99 | 322,300 | — | — |
| 2007-12-14 | $19.86 | $38.89 | 226,700 | — | — |
| 2007-12-13 | $20.30 | $39.75 | 199,400 | — | — |
| 2007-12-12 | $20.58 | $40.30 | 265,800 | — | — |
| 2007-12-11 | $20.55 | $39.83 | 296,000 | — | — |
| 2007-12-10 | $21.17 | $41.03 | 136,500 | — | — |
| 2007-12-07 | $20.71 | $40.14 | 111,000 | — | — |
| 2007-12-06 | $20.87 | $40.45 | 315,800 | — | — |
| 2007-12-05 | $20.30 | $39.35 | 187,100 | — | — |
| 2007-12-04 | $19.96 | $38.69 | 277,200 | — | — |
| 2007-12-03 | $19.98 | $38.73 | 154,900 | — | — |
| 2007-11-30 | $20.17 | $39.10 | 217,700 | — | — |
| 2007-11-29 | $20.07 | $38.90 | 135,400 | — | — |
| 2007-11-28 | $20.58 | $39.89 | 174,200 | — | — |
| 2007-11-27 | $19.52 | $37.84 | 219,500 | — | — |
| 2007-11-26 | $18.84 | $36.52 | 175,800 | — | — |
| 2007-11-23 | $19.86 | $38.50 | 96,700 | — | — |
| 2007-11-21 | $19.20 | $37.22 | 137,100 | — | — |
| 2007-11-20 | $19.24 | $37.29 | 199,400 | — | — |
| 2007-11-19 | $19.25 | $37.31 | 158,800 | — | — |
| 2007-11-16 | $19.64 | $38.07 | 190,400 | — | — |
| 2007-11-15 | $19.92 | $38.61 | 259,300 | — | — |
| 2007-11-14 | $20.14 | $39.04 | 150,800 | — | — |
| 2007-11-13 | $20.51 | $39.76 | 165,000 | — | — |
| 2007-11-12 | $19.72 | $38.22 | 222,000 | — | — |
| 2007-11-09 | $19.41 | $37.62 | 248,500 | — | — |
| 2007-11-08 | $19.16 | $37.14 | 255,800 | — | — |
| 2007-11-07 | $18.51 | $35.88 | 200,300 | — | — |
| 2007-11-06 | $19.94 | $38.65 | 158,400 | — | — |
| 2007-11-05 | $18.97 | $36.77 | 183,200 | — | — |
| 2007-11-02 | $19.25 | $37.31 | 220,400 | — | — |
| 2007-11-01 | $19.49 | $37.78 | 234,000 | — | — |
| 2007-10-31 | $20.91 | $40.53 | 206,300 | — | — |
| 2007-10-30 | $20.85 | $40.41 | 254,200 | — | — |
| 2007-10-29 | $20.86 | $40.43 | 158,600 | — | — |
| 2007-10-26 | $20.77 | $40.26 | 212,000 | — | — |
| 2007-10-25 | $20.06 | $38.88 | 280,700 | — | — |
| 2007-10-24 | $19.74 | $38.26 | 232,100 | — | — |
| 2007-10-23 | $19.45 | $37.70 | 250,900 | — | — |
| 2007-10-22 | $18.62 | $36.09 | 137,400 | — | — |
| 2007-10-19 | $18.01 | $34.91 | 249,800 | — | — |
| 2007-10-18 | $18.78 | $36.40 | 112,100 | — | — |
| 2007-10-17 | $18.99 | $36.81 | 139,500 | — | — |
| 2007-10-16 | $19.05 | $36.93 | 111,100 | — | — |
| 2007-10-15 | $19.67 | $38.13 | 148,000 | — | — |
| 2007-10-12 | $20.11 | $38.98 | 96,200 | — | — |
| 2007-10-11 | $19.99 | $38.75 | 136,400 | — | — |
| 2007-10-10 | $20.39 | $39.52 | 76,200 | — | — |
| 2007-10-09 | $20.48 | $39.70 | 136,200 | — | — |
| 2007-10-08 | $20.34 | $39.43 | 107,100 | — | — |
| 2007-10-05 | $20.82 | $40.36 | 100,200 | — | — |
| 2007-10-04 | $20.48 | $39.70 | 41,400 | — | — |
| 2007-10-03 | $20.36 | $39.46 | 97,900 | — | — |
| 2007-10-02 | $20.46 | $39.66 | 98,100 | — | — |
| 2007-10-01 | $20.05 | $38.86 | 108,900 | — | — |
| 2007-09-28 | $19.52 | $37.84 | 121,300 | — | — |
| 2007-09-27 | $19.91 | $38.59 | 48,800 | — | — |
| 2007-09-26 | $19.93 | $38.63 | 50,600 | — | — |
| 2007-09-25 | $19.86 | $38.50 | 158,900 | — | — |
| 2007-09-24 | $19.84 | $38.46 | 135,900 | — | — |
| 2007-09-21 | $20.17 | $39.10 | 287,900 | — | — |
| 2007-09-20 | $20.53 | $39.79 | 151,100 | — | — |
| 2007-09-19 | $21.05 | $40.80 | 212,100 | — | — |
| 2007-09-18 | $20.76 | $40.24 | 288,300 | — | — |
| 2007-09-17 | $19.76 | $38.30 | 289,900 | — | — |
| 2007-09-14 | $19.75 | $38.28 | 88,600 | — | — |
| 2007-09-13 | $19.58 | $37.95 | 93,500 | — | — |
| 2007-09-12 | $19.57 | $37.93 | 90,700 | — | — |
| 2007-09-11 | $19.81 | $37.99 | 147,400 | — | — |
| 2007-09-10 | $19.44 | $37.28 | 214,900 | — | — |
| 2007-09-07 | $19.56 | $37.51 | 144,300 | — | — |
| 2007-09-06 | $19.91 | $38.18 | 99,700 | — | — |
| 2007-09-05 | $19.92 | $38.20 | 151,800 | — | — |
| 2007-09-04 | $20.20 | $38.74 | 141,600 | — | — |
| 2007-08-31 | $20.11 | $38.57 | 137,200 | — | — |
| 2007-08-30 | $19.90 | $38.16 | 77,800 | — | — |
| 2007-08-29 | $20.06 | $38.47 | 192,900 | — | — |
| 2007-08-28 | $19.88 | $38.13 | 106,400 | — | — |
| 2007-08-27 | $20.64 | $39.58 | 102,700 | — | — |
| 2007-08-24 | $20.83 | $39.95 | 113,000 | — | — |
| 2007-08-23 | $20.67 | $39.64 | 155,300 | — | — |
| 2007-08-22 | $21.39 | $41.02 | 222,600 | — | — |
| 2007-08-21 | $21.03 | $40.33 | 153,700 | — | — |
| 2007-08-20 | $20.92 | $40.12 | 223,100 | — | — |
| 2007-08-17 | $21.08 | $40.43 | 301,500 | — | — |
| 2007-08-16 | $19.75 | $37.88 | 320,500 | — | — |
| 2007-08-15 | $18.43 | $35.34 | 131,400 | — | — |
| 2007-08-14 | $18.38 | $35.25 | 71,100 | — | — |
| 2007-08-13 | $18.67 | $35.80 | 191,200 | — | — |
| 2007-08-10 | $19.70 | $37.78 | 276,600 | — | — |
| 2007-08-09 | $18.97 | $36.38 | 287,600 | — | — |
| 2007-08-08 | $19.49 | $37.38 | 446,500 | — | — |
| 2007-08-07 | $18.18 | $34.87 | 202,900 | — | — |
| 2007-08-06 | $18.07 | $34.65 | 339,800 | — | — |
| 2007-08-03 | $17.09 | $32.77 | 205,900 | — | — |
| 2007-08-02 | $18.12 | $34.75 | 158,800 | — | — |
| 2007-08-01 | $17.95 | $34.42 | 199,800 | — | — |
| 2007-07-31 | $17.99 | $34.50 | 263,600 | — | — |
| 2007-07-30 | $18.12 | $34.75 | 239,200 | — | — |
| 2007-07-27 | $17.99 | $34.50 | 251,900 | — | — |
| 2007-07-26 | $18.08 | $34.67 | 463,000 | — | — |
| 2007-07-25 | $18.36 | $35.21 | 232,000 | — | — |
| 2007-07-24 | $18.07 | $34.65 | 228,000 | — | — |
| 2007-07-23 | $18.61 | $35.69 | 97,200 | — | — |
| 2007-07-20 | $18.63 | $35.73 | 233,500 | — | — |
| 2007-07-19 | $19.22 | $36.86 | 115,300 | — | — |
| 2007-07-18 | $19.03 | $36.50 | 158,400 | — | — |
| 2007-07-17 | $19.25 | $36.92 | 89,700 | — | — |
| 2007-07-16 | $19.21 | $36.84 | 75,700 | — | — |
| 2007-07-13 | $19.56 | $37.51 | 42,400 | — | — |
| 2007-07-12 | $19.75 | $37.88 | 91,600 | — | — |
| 2007-07-11 | $19.29 | $36.99 | 129,900 | — | — |
| 2007-07-10 | $19.36 | $37.13 | 189,800 | — | — |
| 2007-07-09 | $19.88 | $38.13 | 121,800 | — | — |
| 2007-07-06 | $20.05 | $38.45 | 61,800 | — | — |
| 2007-07-05 | $20.15 | $38.64 | 158,400 | — | — |
| 2007-07-03 | $20.33 | $38.99 | 63,700 | — | — |
| 2007-07-02 | $20.17 | $38.68 | 51,500 | — | — |
| 2007-06-29 | $20.02 | $38.39 | 103,500 | — | — |
| 2007-06-28 | $20.35 | $39.03 | 141,600 | — | — |
| 2007-06-27 | $20.17 | $38.68 | 109,000 | — | — |
| 2007-06-26 | $19.84 | $38.05 | 140,900 | — | — |
| 2007-06-25 | $19.71 | $37.80 | 129,400 | — | — |
| 2007-06-22 | $19.99 | $38.34 | 340,000 | — | — |
| 2007-06-21 | $20.07 | $38.49 | 141,500 | — | — |
| 2007-06-20 | $20.25 | $38.84 | 170,300 | — | — |
| 2007-06-19 | $20.51 | $39.33 | 152,200 | — | — |
| 2007-06-18 | $20.45 | $39.22 | 159,200 | — | — |
| 2007-06-15 | $20.51 | $39.33 | 402,500 | — | — |
| 2007-06-14 | $20.07 | $38.49 | 301,800 | — | — |
| 2007-06-13 | $20.15 | $38.64 | 105,700 | — | — |
| 2007-06-12 | $20.02 | $38.01 | 151,100 | — | — |
| 2007-06-11 | $20.35 | $38.64 | 63,900 | — | — |
| 2007-06-08 | $20.44 | $38.81 | 170,400 | — | — |
| 2007-06-07 | $20.14 | $38.24 | 99,700 | — | — |
| 2007-06-06 | $20.30 | $38.54 | 111,200 | — | — |
| 2007-06-05 | $20.62 | $39.15 | 177,500 | — | — |
| 2007-06-04 | $20.84 | $39.57 | 44,100 | — | — |
| 2007-06-01 | $20.93 | $39.74 | 279,300 | — | — |
| 2007-05-31 | $20.56 | $39.04 | 127,100 | — | — |
| 2007-05-30 | $20.43 | $38.79 | 128,900 | — | — |
| 2007-05-29 | $20.63 | $39.17 | 117,100 | — | — |
| 2007-05-25 | $20.39 | $38.71 | 84,200 | — | — |
| 2007-05-24 | $20.29 | $38.52 | 114,400 | — | — |
| 2007-05-23 | $20.60 | $39.11 | 151,500 | — | — |
| 2007-05-22 | $20.78 | $39.45 | 80,600 | — | — |
| 2007-05-21 | $20.57 | $39.05 | 82,100 | — | — |
| 2007-05-18 | $20.31 | $38.56 | 70,300 | — | — |
| 2007-05-17 | $20.37 | $38.67 | 177,800 | — | — |
| 2007-05-16 | $20.63 | $39.17 | 86,700 | — | — |
| 2007-05-15 | $20.51 | $38.94 | 125,300 | — | — |
| 2007-05-14 | $20.85 | $39.59 | 158,700 | — | — |
| 2007-05-11 | $21.11 | $40.08 | 81,900 | — | — |
| 2007-05-10 | $20.67 | $39.24 | 157,600 | — | — |
| 2007-05-09 | $21.23 | $40.31 | 101,200 | — | — |
| 2007-05-08 | $21.05 | $39.97 | 122,700 | — | — |
| 2007-05-07 | $21.00 | $39.87 | 99,000 | — | — |
| 2007-05-04 | $21.05 | $39.97 | 63,500 | — | — |
| 2007-05-03 | $21.00 | $39.87 | 97,600 | — | — |
| 2007-05-02 | $21.03 | $39.93 | 85,800 | — | — |
| 2007-05-01 | $20.68 | $39.26 | 111,000 | — | — |
| 2007-04-30 | $20.50 | $38.92 | 212,800 | — | — |
| 2007-04-27 | $20.77 | $39.43 | 156,100 | — | — |
| 2007-04-26 | $20.29 | $38.52 | 70,500 | — | — |
| 2007-04-25 | $20.76 | $39.42 | 141,800 | — | — |
| 2007-04-24 | $20.30 | $38.54 | 120,100 | — | — |
| 2007-04-23 | $20.20 | $38.35 | 118,500 | — | — |
| 2007-04-20 | $20.62 | $39.15 | 107,200 | — | — |
| 2007-04-19 | $20.08 | $38.12 | 79,600 | — | — |
| 2007-04-18 | $20.56 | $39.04 | 53,700 | — | — |
| 2007-04-17 | $20.80 | $39.49 | 52,800 | — | — |
| 2007-04-16 | $20.95 | $39.78 | 106,500 | — | — |
| 2007-04-13 | $20.34 | $38.62 | 248,200 | — | — |
| 2007-04-12 | $20.08 | $38.12 | 93,300 | — | — |
| 2007-04-11 | $20.01 | $37.99 | 103,500 | — | — |
| 2007-04-10 | $20.06 | $38.09 | 143,000 | — | — |
| 2007-04-09 | $20.11 | $38.18 | 116,600 | — | — |
| 2007-04-05 | $20.30 | $38.54 | 51,600 | — | — |
| 2007-04-04 | $20.49 | $38.90 | 78,700 | — | — |
| 2007-04-03 | $20.84 | $39.57 | 79,300 | — | — |
| 2007-04-02 | $20.64 | $39.19 | 94,000 | — | — |
| 2007-03-30 | $20.92 | $39.72 | 96,500 | — | — |
| 2007-03-29 | $21.04 | $39.95 | 81,400 | — | — |
| 2007-03-28 | $20.76 | $39.42 | 244,600 | — | — |
| 2007-03-27 | $21.09 | $40.04 | 93,500 | — | — |
| 2007-03-26 | $21.20 | $40.25 | 79,000 | — | — |
| 2007-03-23 | $21.32 | $40.48 | 57,900 | — | — |
| 2007-03-22 | $21.35 | $40.54 | 100,200 | — | — |
| 2007-03-21 | $21.53 | $40.88 | 151,600 | — | — |
| 2007-03-20 | $20.82 | $39.53 | 37,400 | — | — |
| 2007-03-19 | $20.80 | $39.49 | 66,900 | — | — |
| 2007-03-16 | $20.57 | $39.05 | 229,200 | — | — |
| 2007-03-15 | $20.79 | $39.47 | 200,800 | — | — |
| 2007-03-14 | $20.33 | $38.60 | 119,500 | — | — |
| 2007-03-13 | $19.98 | $37.93 | 132,500 | — | — |
| 2007-03-12 | $20.73 | $38.98 | 55,600 | — | — |
| 2007-03-09 | $20.88 | $39.26 | 58,000 | — | — |
| 2007-03-08 | $20.78 | $39.07 | 66,600 | — | — |
| 2007-03-07 | $20.71 | $38.94 | 136,100 | — | — |
| 2007-03-06 | $21.20 | $39.86 | 70,500 | — | — |
| 2007-03-05 | $20.41 | $38.38 | 124,000 | — | — |
| 2007-03-02 | $20.96 | $39.41 | 135,900 | — | — |
| 2007-03-01 | $21.28 | $40.01 | 106,200 | — | — |
| 2007-02-28 | $21.39 | $40.22 | 119,100 | — | — |
| 2007-02-27 | $21.36 | $40.16 | 149,100 | — | — |
| 2007-02-26 | $22.46 | $42.23 | 82,700 | — | — |
| 2007-02-23 | $22.46 | $42.23 | 63,500 | — | — |
| 2007-02-22 | $22.85 | $42.96 | 72,500 | — | — |
| 2007-02-21 | $22.80 | $42.87 | 45,100 | — | — |
| 2007-02-20 | $22.98 | $43.21 | 57,900 | — | — |
| 2007-02-16 | $22.71 | $42.70 | 62,400 | — | — |
| 2007-02-15 | $22.68 | $42.65 | 52,500 | — | — |
| 2007-02-14 | $22.84 | $42.95 | 93,500 | — | — |
| 2007-02-13 | $22.85 | $42.96 | 54,700 | — | — |
| 2007-02-12 | $22.70 | $42.68 | 46,100 | — | — |
| 2007-02-09 | $22.64 | $42.57 | 48,900 | — | — |
| 2007-02-08 | $23.00 | $43.25 | 38,400 | — | — |
| 2007-02-07 | $23.07 | $43.38 | 72,700 | — | — |
| 2007-02-06 | $22.96 | $43.17 | 74,800 | — | — |
| 2007-02-05 | $22.78 | $42.83 | 117,000 | — | — |
| 2007-02-02 | $22.85 | $42.96 | 105,600 | — | — |
| 2007-02-01 | $22.77 | $42.81 | 120,300 | — | — |
| 2007-01-31 | $22.66 | $42.61 | 144,300 | — | — |
| 2007-01-30 | $22.58 | $42.46 | 82,000 | — | — |
| 2007-01-29 | $22.52 | $42.34 | 97,700 | — | — |
| 2007-01-26 | $22.28 | $41.89 | 91,500 | — | — |
| 2007-01-25 | $22.17 | $41.69 | 141,700 | — | — |
| 2007-01-24 | $22.51 | $42.33 | 78,400 | — | — |
| 2007-01-23 | $22.51 | $42.33 | 146,700 | — | — |
| 2007-01-22 | $22.35 | $42.02 | 69,000 | — | — |
| 2007-01-19 | $22.58 | $42.46 | 69,600 | — | — |
| 2007-01-18 | $22.55 | $42.40 | 126,200 | — | — |
| 2007-01-17 | $22.94 | $43.13 | 58,200 | — | — |
| 2007-01-16 | $23.11 | $43.45 | 60,300 | — | — |
| 2007-01-12 | $23.44 | $44.07 | 48,500 | — | — |
| 2007-01-11 | $23.44 | $44.07 | 88,200 | — | — |
| 2007-01-10 | $23.22 | $43.66 | 131,700 | — | — |
| 2007-01-09 | $23.00 | $43.25 | 150,000 | — | — |
| 2007-01-08 | $23.00 | $43.25 | 133,700 | — | — |
| 2007-01-05 | $22.85 | $42.96 | 83,900 | — | — |
| 2007-01-04 | $23.61 | $44.39 | 107,300 | — | — |
| 2007-01-03 | $23.40 | $44.00 | 207,000 | — | — |