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
- 2002-02-05 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 | $23.71 | $23.71 | 306,000 | — | — |
| 2007-12-28 | $24.29 | $24.29 | 203,400 | — | — |
| 2007-12-27 | $23.71 | $23.71 | 238,900 | — | — |
| 2007-12-26 | $24.78 | $24.78 | 190,800 | — | — |
| 2007-12-24 | $24.50 | $24.50 | 100,200 | — | — |
| 2007-12-21 | $24.64 | $24.64 | 895,600 | — | — |
| 2007-12-20 | $23.21 | $23.21 | 416,200 | — | — |
| 2007-12-19 | $22.70 | $22.70 | 410,100 | — | — |
| 2007-12-18 | $22.62 | $22.62 | 715,400 | — | — |
| 2007-12-17 | $20.95 | $20.95 | 697,300 | — | — |
| 2007-12-14 | $21.68 | $21.68 | 522,700 | — | — |
| 2007-12-13 | $21.76 | $21.76 | 589,700 | — | — |
| 2007-12-12 | $22.71 | $22.71 | 856,800 | — | — |
| 2007-12-11 | $22.21 | $22.21 | 595,100 | — | — |
| 2007-12-10 | $23.52 | $23.52 | 756,500 | — | — |
| 2007-12-07 | $23.04 | $23.04 | 818,200 | — | — |
| 2007-12-06 | $22.79 | $22.79 | 582,300 | — | — |
| 2007-12-05 | $22.16 | $22.16 | 1,132,600 | — | — |
| 2007-12-04 | $20.76 | $20.76 | 1,279,000 | — | — |
| 2007-12-03 | $19.77 | $19.77 | 1,052,300 | — | — |
| 2007-11-30 | $20.78 | $20.78 | 818,200 | — | — |
| 2007-11-29 | $21.57 | $21.57 | 729,000 | — | — |
| 2007-11-28 | $22.19 | $22.19 | 919,400 | — | — |
| 2007-11-27 | $20.61 | $20.61 | 616,700 | — | — |
| 2007-11-26 | $20.63 | $20.63 | 607,500 | — | — |
| 2007-11-23 | $21.49 | $21.49 | 224,800 | — | — |
| 2007-11-21 | $20.96 | $20.96 | 605,600 | — | — |
| 2007-11-20 | $21.51 | $21.51 | 854,500 | — | — |
| 2007-11-19 | $21.90 | $21.90 | 1,419,800 | — | — |
| 2007-11-16 | $23.50 | $23.50 | 983,600 | — | — |
| 2007-11-15 | $23.52 | $23.52 | 835,700 | — | — |
| 2007-11-14 | $24.82 | $24.82 | 456,000 | — | — |
| 2007-11-13 | $24.79 | $24.79 | 644,300 | — | — |
| 2007-11-12 | $23.27 | $23.27 | 592,100 | — | — |
| 2007-11-09 | $23.66 | $23.66 | 627,300 | — | — |
| 2007-11-08 | $25.18 | $25.18 | 952,000 | — | — |
| 2007-11-07 | $26.14 | $26.14 | 1,906,100 | — | — |
| 2007-11-06 | $26.90 | $26.90 | 576,700 | — | — |
| 2007-11-05 | $26.88 | $26.88 | 455,300 | — | — |
| 2007-11-02 | $26.65 | $26.65 | 356,200 | — | — |
| 2007-11-01 | $26.66 | $26.66 | 561,700 | — | — |
| 2007-10-31 | $27.68 | $27.68 | 347,200 | — | — |
| 2007-10-30 | $26.73 | $26.73 | 306,100 | — | — |
| 2007-10-29 | $27.20 | $27.20 | 316,400 | — | — |
| 2007-10-26 | $26.94 | $26.94 | 454,500 | — | — |
| 2007-10-25 | $26.75 | $26.75 | 721,400 | — | — |
| 2007-10-24 | $26.97 | $26.97 | 829,100 | — | — |
| 2007-10-23 | $27.36 | $27.36 | 910,400 | — | — |
| 2007-10-22 | $25.65 | $25.65 | 727,800 | — | — |
| 2007-10-19 | $26.46 | $26.46 | 362,700 | — | — |
| 2007-10-18 | $27.43 | $27.43 | 377,100 | — | — |
| 2007-10-17 | $27.26 | $27.26 | 687,500 | — | — |
| 2007-10-16 | $27.77 | $27.77 | 443,600 | — | — |
| 2007-10-15 | $27.07 | $27.07 | 344,900 | — | — |
| 2007-10-12 | $28.25 | $28.25 | 475,100 | — | — |
| 2007-10-11 | $27.95 | $27.95 | 424,300 | — | — |
| 2007-10-10 | $29.54 | $29.54 | 773,000 | — | — |
| 2007-10-09 | $29.22 | $29.22 | 713,100 | — | — |
| 2007-10-08 | $28.15 | $28.15 | 1,194,800 | — | — |
| 2007-10-05 | $28.65 | $28.65 | 1,395,700 | — | — |
| 2007-10-04 | $26.42 | $26.42 | 672,400 | — | — |
| 2007-10-03 | $26.14 | $26.14 | 890,900 | — | — |
| 2007-10-02 | $25.50 | $25.50 | 689,700 | — | — |
| 2007-10-01 | $24.97 | $24.97 | 751,300 | — | — |
| 2007-09-28 | $23.34 | $23.34 | 776,300 | — | — |
| 2007-09-27 | $22.97 | $22.97 | 630,400 | — | — |
| 2007-09-26 | $22.58 | $22.58 | 597,300 | — | — |
| 2007-09-25 | $23.00 | $23.00 | 795,200 | — | — |
| 2007-09-24 | $22.65 | $22.65 | 571,100 | — | — |
| 2007-09-21 | $24.05 | $24.05 | 579,000 | — | — |
| 2007-09-20 | $24.02 | $24.02 | 584,200 | — | — |
| 2007-09-19 | $25.36 | $25.36 | 511,600 | — | — |
| 2007-09-18 | $24.98 | $24.98 | 695,600 | — | — |
| 2007-09-17 | $23.63 | $23.63 | 388,800 | — | — |
| 2007-09-14 | $23.91 | $23.91 | 381,900 | — | — |
| 2007-09-13 | $22.81 | $22.81 | 437,000 | — | — |
| 2007-09-12 | $22.68 | $22.68 | 282,000 | — | — |
| 2007-09-11 | $22.86 | $22.86 | 472,600 | — | — |
| 2007-09-10 | $23.10 | $23.10 | 483,200 | — | — |
| 2007-09-07 | $23.60 | $23.60 | 327,300 | — | — |
| 2007-09-06 | $24.26 | $24.26 | 276,400 | — | — |
| 2007-09-05 | $23.95 | $23.95 | 552,600 | — | — |
| 2007-09-04 | $24.72 | $24.72 | 372,500 | — | — |
| 2007-08-31 | $24.97 | $24.97 | 396,400 | — | — |
| 2007-08-30 | $24.30 | $24.30 | 463,900 | — | — |
| 2007-08-29 | $25.12 | $25.12 | 541,300 | — | — |
| 2007-08-28 | $24.51 | $24.51 | 1,018,000 | — | — |
| 2007-08-27 | $26.00 | $26.00 | 504,500 | — | — |
| 2007-08-24 | $27.50 | $27.50 | 548,300 | — | — |
| 2007-08-23 | $26.69 | $26.69 | 529,300 | — | — |
| 2007-08-22 | $27.49 | $27.49 | 799,300 | — | — |
| 2007-08-21 | $26.10 | $26.10 | 611,400 | — | — |
| 2007-08-20 | $25.65 | $25.65 | 413,400 | — | — |
| 2007-08-17 | $25.00 | $25.00 | 635,100 | — | — |
| 2007-08-16 | $24.77 | $24.77 | 1,034,000 | — | — |
| 2007-08-15 | $25.00 | $25.00 | 665,100 | — | — |
| 2007-08-14 | $24.40 | $24.40 | 374,800 | — | — |
| 2007-08-13 | $25.29 | $25.29 | 863,100 | — | — |
| 2007-08-10 | $24.78 | $24.78 | 1,331,700 | — | — |
| 2007-08-09 | $26.90 | $26.90 | 2,956,400 | — | — |
| 2007-08-08 | $25.29 | $25.29 | 2,913,800 | — | — |
| 2007-08-07 | $22.89 | $22.89 | 8,121,600 | — | — |
| 2007-08-06 | $29.40 | $29.40 | 819,200 | — | — |
| 2007-08-03 | $28.49 | $28.49 | 375,600 | — | — |
| 2007-08-02 | $29.75 | $29.75 | 419,300 | — | — |
| 2007-08-01 | $29.17 | $29.17 | 738,900 | — | — |
| 2007-07-31 | $28.68 | $28.68 | 747,800 | — | — |
| 2007-07-30 | $29.25 | $29.25 | 784,600 | — | — |
| 2007-07-27 | $28.42 | $28.42 | 996,300 | — | — |
| 2007-07-26 | $30.36 | $30.36 | 897,600 | — | — |
| 2007-07-25 | $30.97 | $30.97 | 778,300 | — | — |
| 2007-07-24 | $32.10 | $32.10 | 638,900 | — | — |
| 2007-07-23 | $33.56 | $33.56 | 696,400 | — | — |
| 2007-07-20 | $32.85 | $32.85 | 1,010,000 | — | — |
| 2007-07-19 | $34.61 | $34.61 | 1,385,700 | — | — |
| 2007-07-18 | $32.51 | $32.51 | 804,800 | — | — |
| 2007-07-17 | $31.76 | $31.76 | 555,800 | — | — |
| 2007-07-16 | $32.31 | $32.31 | 493,700 | — | — |
| 2007-07-13 | $32.54 | $32.54 | 411,400 | — | — |
| 2007-07-12 | $32.32 | $32.32 | 1,065,700 | — | — |
| 2007-07-11 | $32.37 | $32.37 | 710,100 | — | — |
| 2007-07-10 | $32.11 | $32.11 | 1,078,800 | — | — |
| 2007-07-09 | $31.03 | $31.03 | 644,500 | — | — |
| 2007-07-06 | $31.22 | $31.22 | 432,300 | — | — |
| 2007-07-05 | $31.47 | $31.47 | 274,900 | — | — |
| 2007-07-03 | $31.21 | $31.21 | 341,400 | — | — |
| 2007-07-02 | $31.12 | $31.12 | 1,082,900 | — | — |
| 2007-06-29 | $29.87 | $29.87 | 936,600 | — | — |
| 2007-06-28 | $29.11 | $29.11 | 574,500 | — | — |
| 2007-06-27 | $29.15 | $29.15 | 1,137,500 | — | — |
| 2007-06-26 | $27.77 | $27.77 | 672,700 | — | — |
| 2007-06-25 | $27.98 | $27.98 | 679,800 | — | — |
| 2007-06-22 | $28.49 | $28.49 | 3,645,200 | — | — |
| 2007-06-21 | $28.50 | $28.50 | 1,035,600 | — | — |
| 2007-06-20 | $28.74 | $28.74 | 2,428,800 | — | — |
| 2007-06-19 | $29.27 | $29.27 | 2,936,800 | — | — |
| 2007-06-18 | $27.88 | $27.88 | 1,289,600 | — | — |
| 2007-06-15 | $26.80 | $26.80 | 785,800 | — | — |
| 2007-06-14 | $26.55 | $26.55 | 1,649,200 | — | — |
| 2007-06-13 | $25.61 | $25.61 | 545,200 | — | — |
| 2007-06-12 | $25.33 | $25.33 | 523,300 | — | — |
| 2007-06-11 | $26.47 | $26.47 | 542,300 | — | — |
| 2007-06-08 | $26.03 | $26.03 | 676,500 | — | — |
| 2007-06-07 | $26.01 | $26.01 | 1,405,100 | — | — |
| 2007-06-06 | $26.50 | $26.50 | 7,302,800 | — | — |
| 2007-06-05 | $28.10 | $28.10 | 575,400 | — | — |
| 2007-06-04 | $27.87 | $27.87 | 1,027,500 | — | — |
| 2007-06-01 | $27.58 | $27.58 | 465,700 | — | — |
| 2007-05-31 | $28.70 | $28.70 | 1,021,200 | — | — |
| 2007-05-30 | $27.90 | $27.90 | 945,100 | — | — |
| 2007-05-29 | $27.15 | $27.15 | 1,637,700 | — | — |
| 2007-05-25 | $24.61 | $24.61 | 499,100 | — | — |
| 2007-05-24 | $24.01 | $24.01 | 795,100 | — | — |
| 2007-05-23 | $24.31 | $24.31 | 629,200 | — | — |
| 2007-05-22 | $23.41 | $23.41 | 471,400 | — | — |
| 2007-05-21 | $23.48 | $23.48 | 755,400 | — | — |
| 2007-05-18 | $22.20 | $22.20 | 1,344,400 | — | — |
| 2007-05-17 | $22.18 | $22.18 | 639,300 | — | — |
| 2007-05-16 | $23.19 | $23.19 | 270,100 | — | — |
| 2007-05-15 | $23.01 | $23.01 | 319,100 | — | — |
| 2007-05-14 | $23.22 | $23.22 | 406,900 | — | — |
| 2007-05-11 | $23.56 | $23.56 | 357,100 | — | — |
| 2007-05-10 | $23.71 | $23.71 | 471,300 | — | — |
| 2007-05-09 | $23.96 | $23.96 | 950,400 | — | — |
| 2007-05-08 | $24.75 | $24.75 | 977,800 | — | — |
| 2007-05-07 | $25.70 | $25.70 | 968,400 | — | — |
| 2007-05-04 | $25.87 | $25.87 | 386,800 | — | — |
| 2007-05-03 | $25.18 | $25.18 | 210,500 | — | — |
| 2007-05-02 | $25.14 | $25.14 | 150,200 | — | — |
| 2007-05-01 | $24.79 | $24.79 | 553,500 | — | — |
| 2007-04-30 | $25.46 | $25.46 | 381,800 | — | — |
| 2007-04-27 | $25.22 | $25.22 | 454,100 | — | — |
| 2007-04-26 | $25.35 | $25.35 | 359,900 | — | — |
| 2007-04-25 | $25.15 | $25.15 | 364,500 | — | — |
| 2007-04-24 | $24.83 | $24.83 | 411,600 | — | — |
| 2007-04-23 | $25.17 | $25.17 | 378,700 | — | — |
| 2007-04-20 | $24.70 | $24.70 | 578,400 | — | — |
| 2007-04-19 | $25.02 | $25.02 | 393,400 | — | — |
| 2007-04-18 | $25.98 | $25.98 | 394,200 | — | — |
| 2007-04-17 | $26.30 | $26.30 | 547,600 | — | — |
| 2007-04-16 | $26.20 | $26.20 | 526,900 | — | — |
| 2007-04-13 | $26.18 | $26.18 | 722,200 | — | — |
| 2007-04-12 | $26.01 | $26.01 | 1,909,200 | — | — |
| 2007-04-11 | $24.15 | $24.15 | 483,000 | — | — |
| 2007-04-10 | $24.13 | $24.13 | 462,300 | — | — |
| 2007-04-09 | $24.11 | $24.11 | 828,400 | — | — |
| 2007-04-05 | $23.95 | $23.95 | 316,100 | — | — |
| 2007-04-04 | $23.92 | $23.92 | 243,400 | — | — |
| 2007-04-03 | $23.88 | $23.88 | 400,800 | — | — |
| 2007-04-02 | $24.11 | $24.11 | 430,400 | — | — |
| 2007-03-30 | $23.63 | $23.63 | 282,900 | — | — |
| 2007-03-29 | $23.64 | $23.64 | 354,100 | — | — |
| 2007-03-28 | $23.42 | $23.42 | 599,400 | — | — |
| 2007-03-27 | $23.51 | $23.51 | 609,900 | — | — |
| 2007-03-26 | $23.97 | $23.97 | 410,800 | — | — |
| 2007-03-23 | $24.11 | $24.11 | 451,600 | — | — |
| 2007-03-22 | $24.09 | $24.09 | 974,900 | — | — |
| 2007-03-21 | $23.98 | $23.98 | 1,040,000 | — | — |
| 2007-03-20 | $23.85 | $23.85 | 1,250,400 | — | — |
| 2007-03-19 | $24.23 | $24.23 | 430,700 | — | — |
| 2007-03-16 | $24.10 | $24.10 | 583,500 | — | — |
| 2007-03-15 | $23.00 | $23.00 | 249,300 | — | — |
| 2007-03-14 | $23.00 | $23.00 | 489,400 | — | — |
| 2007-03-13 | $23.19 | $23.19 | 911,500 | — | — |
| 2007-03-12 | $23.66 | $23.66 | 1,446,100 | — | — |
| 2007-03-09 | $24.03 | $24.03 | 646,400 | — | — |
| 2007-03-08 | $23.41 | $23.41 | 356,900 | — | — |
| 2007-03-07 | $23.28 | $23.28 | 540,200 | — | — |
| 2007-03-06 | $23.23 | $23.23 | 688,400 | — | — |
| 2007-03-05 | $21.14 | $21.14 | 353,900 | — | — |
| 2007-03-02 | $21.91 | $21.91 | 588,200 | — | — |
| 2007-03-01 | $22.51 | $22.51 | 705,500 | — | — |
| 2007-02-28 | $22.56 | $22.56 | 429,800 | — | — |
| 2007-02-27 | $23.04 | $23.04 | 806,600 | — | — |
| 2007-02-26 | $24.06 | $24.06 | 379,400 | — | — |
| 2007-02-23 | $24.74 | $24.74 | 256,700 | — | — |
| 2007-02-22 | $24.51 | $24.51 | 202,100 | — | — |
| 2007-02-21 | $24.55 | $24.55 | 536,800 | — | — |
| 2007-02-20 | $24.13 | $24.13 | 332,400 | — | — |
| 2007-02-16 | $24.07 | $24.07 | 522,100 | — | — |
| 2007-02-15 | $23.73 | $23.73 | 542,600 | — | — |
| 2007-02-14 | $23.11 | $23.11 | 262,300 | — | — |
| 2007-02-13 | $22.85 | $22.85 | 173,700 | — | — |
| 2007-02-12 | $22.64 | $22.64 | 399,100 | — | — |
| 2007-02-09 | $22.58 | $22.58 | 431,800 | — | — |
| 2007-02-08 | $23.28 | $23.28 | 282,400 | — | — |
| 2007-02-07 | $23.80 | $23.80 | 931,500 | — | — |
| 2007-02-06 | $21.84 | $21.84 | 261,800 | — | — |
| 2007-02-05 | $21.60 | $21.60 | 460,900 | — | — |
| 2007-02-02 | $21.14 | $21.14 | 291,300 | — | — |
| 2007-02-01 | $20.84 | $20.84 | 251,400 | — | — |
| 2007-01-31 | $21.00 | $21.00 | 272,100 | — | — |
| 2007-01-30 | $21.71 | $21.71 | 626,800 | — | — |
| 2007-01-29 | $20.90 | $20.90 | 476,300 | — | — |
| 2007-01-26 | $21.02 | $21.02 | 304,200 | — | — |
| 2007-01-25 | $20.91 | $20.91 | 466,200 | — | — |
| 2007-01-24 | $20.83 | $20.83 | 375,000 | — | — |
| 2007-01-23 | $20.09 | $20.09 | 417,100 | — | — |
| 2007-01-22 | $19.72 | $19.72 | 291,700 | — | — |
| 2007-01-19 | $19.94 | $19.94 | 560,800 | — | — |
| 2007-01-18 | $19.83 | $19.83 | 787,300 | — | — |
| 2007-01-17 | $20.42 | $20.42 | 637,700 | — | — |
| 2007-01-16 | $20.48 | $20.48 | 676,300 | — | — |
| 2007-01-12 | $20.53 | $20.53 | 1,000,500 | — | — |
| 2007-01-11 | $20.18 | $20.18 | 3,249,000 | — | — |
| 2007-01-10 | $17.38 | $17.38 | 310,900 | — | — |
| 2007-01-09 | $17.40 | $17.40 | 483,200 | — | — |
| 2007-01-08 | $17.81 | $17.81 | 1,050,600 | — | — |
| 2007-01-05 | $16.64 | $16.64 | 428,300 | — | — |
| 2007-01-04 | $16.59 | $16.59 | 326,000 | — | — |
| 2007-01-03 | $16.32 | $16.32 | 683,200 | — | — |