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
- 1989-01-03 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 | $21.00 | $21.00 | 97,900 | — | — |
| 2007-12-28 | $19.72 | $19.72 | 35,100 | — | — |
| 2007-12-27 | $19.51 | $19.51 | 40,200 | — | — |
| 2007-12-26 | $20.52 | $20.52 | 20,800 | — | — |
| 2007-12-24 | $20.17 | $20.17 | 7,600 | — | — |
| 2007-12-21 | $19.69 | $19.69 | 95,500 | — | — |
| 2007-12-20 | $18.85 | $18.85 | 25,500 | — | — |
| 2007-12-19 | $19.13 | $19.13 | 32,100 | — | — |
| 2007-12-18 | $19.77 | $19.77 | 27,700 | — | — |
| 2007-12-17 | $18.52 | $18.52 | 35,700 | — | — |
| 2007-12-14 | $19.35 | $19.35 | 36,100 | — | — |
| 2007-12-13 | $20.00 | $20.00 | 27,400 | — | — |
| 2007-12-12 | $20.59 | $20.59 | 36,800 | — | — |
| 2007-12-11 | $20.20 | $20.20 | 49,300 | — | — |
| 2007-12-10 | $20.68 | $20.68 | 40,300 | — | — |
| 2007-12-07 | $20.76 | $20.76 | 33,400 | — | — |
| 2007-12-06 | $20.74 | $20.74 | 54,300 | — | — |
| 2007-12-05 | $19.76 | $19.76 | 29,300 | — | — |
| 2007-12-04 | $18.76 | $18.76 | 44,700 | — | — |
| 2007-12-03 | $19.56 | $19.56 | 26,000 | — | — |
| 2007-11-30 | $19.86 | $19.86 | 78,900 | — | — |
| 2007-11-29 | $19.07 | $19.07 | 28,000 | — | — |
| 2007-11-28 | $19.43 | $19.43 | 69,900 | — | — |
| 2007-11-27 | $18.24 | $18.24 | 37,600 | — | — |
| 2007-11-26 | $18.06 | $18.06 | 52,500 | — | — |
| 2007-11-23 | $18.41 | $18.41 | 22,800 | — | — |
| 2007-11-21 | $18.73 | $18.73 | 47,500 | — | — |
| 2007-11-20 | $18.44 | $18.44 | 43,900 | — | — |
| 2007-11-19 | $18.07 | $18.07 | 38,400 | — | — |
| 2007-11-16 | $19.06 | $19.06 | 48,000 | — | — |
| 2007-11-15 | $18.88 | $18.88 | 23,900 | — | — |
| 2007-11-14 | $19.05 | $19.05 | 57,300 | — | — |
| 2007-11-13 | $18.90 | $18.90 | 65,100 | — | — |
| 2007-11-12 | $17.41 | $17.41 | 50,200 | — | — |
| 2007-11-09 | $17.15 | $17.15 | 41,600 | — | — |
| 2007-11-08 | $17.02 | $17.02 | 49,200 | — | — |
| 2007-11-07 | $17.03 | $17.03 | 53,600 | — | — |
| 2007-11-06 | $17.02 | $17.02 | 42,200 | — | — |
| 2007-11-05 | $17.21 | $17.21 | 45,200 | — | — |
| 2007-11-02 | $17.22 | $17.22 | 30,000 | — | — |
| 2007-11-01 | $17.62 | $17.62 | 83,400 | — | — |
| 2007-10-31 | $19.00 | $19.00 | 84,000 | — | — |
| 2007-10-30 | $17.39 | $17.39 | 40,100 | — | — |
| 2007-10-29 | $17.93 | $17.93 | 38,000 | — | — |
| 2007-10-26 | $17.90 | $17.90 | 35,000 | — | — |
| 2007-10-25 | $17.07 | $17.07 | 19,500 | — | — |
| 2007-10-24 | $17.30 | $17.30 | 34,200 | — | — |
| 2007-10-23 | $17.22 | $17.22 | 30,700 | — | — |
| 2007-10-22 | $17.17 | $17.17 | 26,100 | — | — |
| 2007-10-19 | $17.03 | $17.03 | 77,300 | — | — |
| 2007-10-18 | $18.04 | $18.04 | 50,800 | — | — |
| 2007-10-17 | $17.44 | $17.44 | 38,900 | — | — |
| 2007-10-16 | $17.82 | $17.82 | 20,700 | — | — |
| 2007-10-15 | $17.78 | $17.78 | 78,700 | — | — |
| 2007-10-12 | $18.51 | $18.51 | 42,300 | — | — |
| 2007-10-11 | $18.58 | $18.58 | 60,600 | — | — |
| 2007-10-10 | $18.55 | $18.55 | 40,300 | — | — |
| 2007-10-09 | $18.78 | $18.78 | 27,600 | — | — |
| 2007-10-08 | $18.78 | $18.78 | 28,400 | — | — |
| 2007-10-05 | $19.14 | $19.14 | 37,300 | — | — |
| 2007-10-04 | $18.54 | $18.54 | 26,500 | — | — |
| 2007-10-03 | $18.73 | $18.73 | 43,800 | — | — |
| 2007-10-02 | $19.27 | $19.27 | 48,800 | — | — |
| 2007-10-01 | $18.92 | $18.92 | 61,900 | — | — |
| 2007-09-28 | $18.90 | $18.90 | 180,800 | — | — |
| 2007-09-27 | $18.75 | $18.75 | 54,800 | — | — |
| 2007-09-26 | $17.81 | $17.81 | 35,300 | — | — |
| 2007-09-25 | $18.16 | $18.16 | 25,700 | — | — |
| 2007-09-24 | $18.60 | $18.60 | 57,600 | — | — |
| 2007-09-21 | $18.18 | $18.18 | 68,600 | — | — |
| 2007-09-20 | $18.78 | $18.78 | 15,200 | — | — |
| 2007-09-19 | $18.99 | $18.99 | 38,200 | — | — |
| 2007-09-18 | $18.85 | $18.85 | 59,500 | — | — |
| 2007-09-17 | $18.22 | $18.22 | 16,200 | — | — |
| 2007-09-14 | $19.09 | $19.09 | 29,900 | — | — |
| 2007-09-13 | $19.03 | $19.03 | 31,700 | — | — |
| 2007-09-12 | $19.30 | $19.30 | 15,400 | — | — |
| 2007-09-11 | $19.02 | $19.02 | 51,900 | — | — |
| 2007-09-10 | $18.41 | $18.41 | 26,100 | — | — |
| 2007-09-07 | $18.82 | $18.82 | 35,900 | — | — |
| 2007-09-06 | $19.18 | $19.18 | 24,400 | — | — |
| 2007-09-05 | $18.86 | $18.86 | 34,500 | — | — |
| 2007-09-04 | $19.83 | $19.83 | 36,800 | — | — |
| 2007-08-31 | $19.93 | $19.93 | 66,500 | — | — |
| 2007-08-30 | $19.64 | $19.64 | 27,000 | — | — |
| 2007-08-29 | $19.47 | $19.47 | 14,600 | — | — |
| 2007-08-28 | $17.83 | $17.83 | 31,600 | — | — |
| 2007-08-27 | $19.76 | $19.76 | 11,800 | — | — |
| 2007-08-24 | $20.11 | $20.11 | 30,100 | — | — |
| 2007-08-23 | $20.22 | $20.22 | 21,600 | — | — |
| 2007-08-22 | $20.13 | $20.13 | 27,700 | — | — |
| 2007-08-21 | $20.07 | $20.07 | 11,800 | — | — |
| 2007-08-20 | $20.56 | $20.56 | 31,900 | — | — |
| 2007-08-17 | $20.18 | $20.18 | 57,700 | — | — |
| 2007-08-16 | $20.19 | $20.19 | 87,900 | — | — |
| 2007-08-15 | $19.13 | $19.13 | 54,000 | — | — |
| 2007-08-14 | $19.70 | $19.70 | 66,300 | — | — |
| 2007-08-13 | $21.12 | $21.12 | 240,400 | — | — |
| 2007-08-10 | $20.95 | $20.95 | 78,900 | — | — |
| 2007-08-09 | $19.28 | $19.28 | 70,700 | — | — |
| 2007-08-08 | $20.20 | $20.20 | 142,600 | — | — |
| 2007-08-07 | $19.03 | $19.03 | 58,100 | — | — |
| 2007-08-06 | $17.38 | $17.38 | 85,800 | — | — |
| 2007-08-03 | $16.22 | $16.22 | 89,200 | — | — |
| 2007-08-02 | $16.32 | $16.32 | 198,000 | — | — |
| 2007-08-01 | $17.25 | $17.25 | 264,700 | — | — |
| 2007-07-31 | $17.56 | $17.56 | 177,300 | — | — |
| 2007-07-30 | $17.99 | $17.99 | 86,700 | — | — |
| 2007-07-27 | $18.34 | $18.34 | 136,300 | — | — |
| 2007-07-26 | $18.50 | $18.50 | 109,200 | — | — |
| 2007-07-25 | $19.74 | $19.74 | 64,400 | — | — |
| 2007-07-24 | $21.48 | $21.48 | 51,500 | — | — |
| 2007-07-23 | $22.46 | $22.46 | 28,200 | — | — |
| 2007-07-20 | $22.47 | $22.47 | 60,300 | — | — |
| 2007-07-19 | $22.63 | $22.63 | 73,300 | — | — |
| 2007-07-18 | $23.00 | $23.00 | 44,800 | — | — |
| 2007-07-17 | $22.65 | $22.65 | 61,000 | — | — |
| 2007-07-16 | $22.21 | $22.21 | 61,200 | — | — |
| 2007-07-13 | $21.30 | $21.30 | 86,400 | — | — |
| 2007-07-12 | $21.23 | $21.23 | 575,200 | — | — |
| 2007-07-11 | $20.26 | $20.26 | 68,300 | — | — |
| 2007-07-10 | $19.01 | $19.01 | 101,800 | — | — |
| 2007-07-09 | $19.79 | $19.79 | 82,400 | — | — |
| 2007-07-06 | $20.41 | $20.41 | 29,900 | — | — |
| 2007-07-05 | $20.77 | $20.77 | 29,500 | — | — |
| 2007-07-03 | $21.48 | $21.48 | 20,300 | — | — |
| 2007-07-02 | $21.60 | $21.60 | 103,000 | — | — |
| 2007-06-29 | $22.47 | $22.47 | 57,800 | — | — |
| 2007-06-28 | $22.59 | $22.59 | 38,800 | — | — |
| 2007-06-27 | $22.70 | $22.70 | 61,200 | — | — |
| 2007-06-26 | $21.56 | $21.56 | 97,200 | — | — |
| 2007-06-25 | $20.95 | $20.95 | 158,400 | — | — |
| 2007-06-22 | $21.21 | $21.21 | 978,500 | — | — |
| 2007-06-21 | $22.26 | $22.26 | 14,200 | — | — |
| 2007-06-20 | $22.94 | $22.94 | 11,600 | — | — |
| 2007-06-19 | $23.15 | $23.15 | 8,300 | — | — |
| 2007-06-18 | $23.14 | $23.14 | 3,300 | — | — |
| 2007-06-15 | $23.10 | $23.10 | 4,000 | — | — |
| 2007-06-14 | $23.28 | $23.28 | 34,700 | — | — |
| 2007-06-13 | $23.21 | $23.21 | 4,900 | — | — |
| 2007-06-12 | $23.97 | $23.97 | 11,700 | — | — |
| 2007-06-11 | $23.98 | $23.98 | 16,500 | — | — |
| 2007-06-08 | $23.45 | $23.45 | 38,100 | — | — |
| 2007-06-07 | $22.90 | $22.90 | 8,300 | — | — |
| 2007-06-06 | $23.22 | $23.22 | 12,900 | — | — |
| 2007-06-05 | $23.56 | $23.56 | 22,100 | — | — |
| 2007-06-04 | $23.15 | $23.15 | 9,100 | — | — |
| 2007-06-01 | $22.95 | $22.95 | 8,800 | — | — |
| 2007-05-31 | $22.42 | $22.42 | 18,500 | — | — |
| 2007-05-30 | $22.79 | $22.79 | 6,100 | — | — |
| 2007-05-29 | $23.82 | $23.82 | 4,100 | — | — |
| 2007-05-25 | $23.43 | $23.43 | 3,000 | — | — |
| 2007-05-24 | $23.62 | $23.62 | 10,400 | — | — |
| 2007-05-23 | $24.20 | $24.20 | 13,700 | — | — |
| 2007-05-22 | $23.49 | $23.49 | 6,400 | — | — |
| 2007-05-21 | $23.87 | $23.87 | 21,200 | — | — |
| 2007-05-18 | $23.90 | $23.90 | 5,000 | — | — |
| 2007-05-17 | $23.99 | $23.99 | 8,900 | — | — |
| 2007-05-16 | $22.80 | $22.80 | 7,100 | — | — |
| 2007-05-15 | $22.52 | $22.52 | 3,200 | — | — |
| 2007-05-14 | $22.88 | $22.88 | 6,300 | — | — |
| 2007-05-11 | $22.71 | $22.71 | 300 | — | — |
| 2007-05-10 | $22.79 | $22.79 | 1,300 | — | — |
| 2007-05-09 | $22.19 | $22.19 | 4,600 | — | — |
| 2007-05-08 | $22.55 | $22.55 | 1,700 | — | — |
| 2007-05-07 | $22.76 | $22.76 | 5,600 | — | — |
| 2007-05-04 | $22.99 | $22.99 | 3,500 | — | — |
| 2007-05-03 | $22.70 | $22.70 | 17,100 | — | — |
| 2007-05-02 | $22.36 | $22.36 | 17,900 | — | — |
| 2007-05-01 | $21.56 | $21.56 | 47,600 | — | — |
| 2007-04-30 | $24.70 | $24.70 | 16,400 | — | — |
| 2007-04-27 | $25.28 | $25.28 | 3,100 | — | — |
| 2007-04-26 | $25.44 | $25.44 | 2,600 | — | — |
| 2007-04-25 | $25.75 | $25.75 | 8,300 | — | — |
| 2007-04-24 | $26.13 | $26.13 | 6,500 | — | — |
| 2007-04-23 | $26.02 | $26.02 | 3,300 | — | — |
| 2007-04-20 | $25.90 | $25.90 | 1,200 | — | — |
| 2007-04-19 | $25.21 | $25.21 | 3,000 | — | — |
| 2007-04-18 | $25.41 | $25.41 | 7,000 | — | — |
| 2007-04-17 | $25.50 | $25.50 | 3,900 | — | — |
| 2007-04-16 | $25.51 | $25.51 | 5,400 | — | — |
| 2007-04-13 | $25.80 | $25.80 | 2,500 | — | — |
| 2007-04-12 | $25.78 | $25.78 | 6,500 | — | — |
| 2007-04-11 | $25.60 | $25.60 | 2,100 | — | — |
| 2007-04-10 | $25.48 | $25.48 | 400 | — | — |
| 2007-04-09 | $25.42 | $25.42 | 1,600 | — | — |
| 2007-04-05 | $25.65 | $25.65 | 8,100 | — | — |
| 2007-04-04 | $25.49 | $25.49 | 2,800 | — | — |
| 2007-04-03 | $25.15 | $25.15 | 20,100 | — | — |
| 2007-04-02 | $25.25 | $25.25 | 10,400 | — | — |
| 2007-03-30 | $25.44 | $25.44 | 3,600 | — | — |
| 2007-03-29 | $25.76 | $25.76 | 8,200 | — | — |
| 2007-03-28 | $25.99 | $25.99 | 156,200 | — | — |
| 2007-03-27 | $25.61 | $25.61 | 300 | — | — |
| 2007-03-26 | $25.89 | $25.89 | 1,500 | — | — |
| 2007-03-23 | $25.76 | $25.76 | 2,700 | — | — |
| 2007-03-22 | $25.83 | $25.83 | 800 | — | — |
| 2007-03-21 | $25.80 | $25.80 | 1,400 | — | — |
| 2007-03-20 | $25.87 | $25.87 | 8,400 | — | — |
| 2007-03-19 | $25.93 | $25.93 | 400 | — | — |
| 2007-03-16 | $25.93 | $25.93 | 8,700 | — | — |
| 2007-03-15 | $25.90 | $25.90 | 1,300 | — | — |
| 2007-03-14 | $25.98 | $25.98 | 6,800 | — | — |
| 2007-03-13 | $26.21 | $26.21 | 10,200 | — | — |
| 2007-03-12 | $26.09 | $26.09 | 10,900 | — | — |
| 2007-03-09 | $26.10 | $26.10 | 12,800 | — | — |
| 2007-03-08 | $25.65 | $25.65 | 1,400 | — | — |
| 2007-03-07 | $25.86 | $25.86 | 100 | — | — |
| 2007-03-06 | $25.96 | $25.96 | 5,300 | — | — |
| 2007-03-05 | $26.00 | $26.00 | 16,300 | — | — |
| 2007-03-02 | $26.59 | $26.59 | 2,400 | — | — |
| 2007-03-01 | $26.42 | $26.42 | 1,500 | — | — |
| 2007-02-28 | $26.67 | $26.67 | 3,300 | — | — |
| 2007-02-27 | $25.82 | $25.82 | 1,500 | — | — |
| 2007-02-26 | $26.44 | $26.44 | 2,000 | — | — |
| 2007-02-23 | $25.40 | $25.40 | 1,400 | — | — |
| 2007-02-22 | $25.80 | $25.80 | 50,700 | — | — |
| 2007-02-21 | $25.81 | $25.81 | 13,000 | — | — |
| 2007-02-20 | $26.35 | $26.35 | 2,500 | — | — |
| 2007-02-16 | $26.29 | $26.29 | 3,000 | — | — |
| 2007-02-15 | $26.44 | $26.44 | 4,300 | — | — |
| 2007-02-14 | $26.45 | $26.45 | 7,100 | — | — |
| 2007-02-13 | $25.38 | $25.38 | 9,200 | — | — |
| 2007-02-12 | $23.91 | $23.91 | 1,200 | — | — |
| 2007-02-09 | $23.63 | $23.63 | 1,700 | — | — |
| 2007-02-08 | $23.99 | $23.99 | 6,000 | — | — |
| 2007-02-07 | $23.85 | $23.85 | 4,600 | — | — |
| 2007-02-06 | $23.74 | $23.74 | 10,300 | — | — |
| 2007-02-05 | $24.65 | $24.65 | 13,000 | — | — |
| 2007-02-02 | $25.31 | $25.31 | 7,300 | — | — |
| 2007-02-01 | $26.52 | $26.52 | 11,300 | — | — |
| 2007-01-31 | $26.98 | $26.98 | 30,800 | — | — |
| 2007-01-30 | $26.91 | $26.91 | 28,200 | — | — |
| 2007-01-29 | $26.75 | $26.75 | 41,900 | — | — |
| 2007-01-26 | $26.00 | $26.00 | 30,200 | — | — |
| 2007-01-25 | $24.84 | $24.84 | 52,300 | — | — |
| 2007-01-24 | $24.00 | $24.00 | 3,800 | — | — |
| 2007-01-23 | $23.95 | $23.95 | 41,200 | — | — |
| 2007-01-22 | $22.92 | $22.92 | 5,200 | — | — |
| 2007-01-19 | $22.92 | $22.92 | 2,000 | — | — |
| 2007-01-18 | $22.72 | $22.72 | 9,400 | — | — |
| 2007-01-17 | $22.66 | $22.66 | 300 | — | — |
| 2007-01-16 | $22.51 | $22.51 | 800 | — | — |
| 2007-01-12 | $22.44 | $22.44 | 39,800 | — | — |
| 2007-01-11 | $22.10 | $22.10 | 2,500 | — | — |
| 2007-01-10 | $22.08 | $22.08 | 4,200 | — | — |
| 2007-01-09 | $22.01 | $22.01 | 12,100 | — | — |
| 2007-01-08 | $22.02 | $22.02 | 4,600 | — | — |
| 2007-01-05 | $22.42 | $22.42 | 2,900 | — | — |
| 2007-01-04 | $22.59 | $22.59 | 5,500 | — | — |
| 2007-01-03 | $22.95 | $22.95 | 106,800 | — | — |