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
- 2003-07-18 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 | $23.99 | $31.54 | 219,474 | — | — |
| 2007-12-28 | $23.07 | $30.33 | 76,209 | — | — |
| 2007-12-27 | $22.93 | $30.15 | 55,441 | — | — |
| 2007-12-26 | $23.67 | $31.12 | 74,537 | — | — |
| 2007-12-24 | $23.85 | $31.36 | 93,985 | — | — |
| 2007-12-21 | $22.90 | $30.11 | 226,778 | — | — |
| 2007-12-20 | $21.93 | $28.84 | 343,731 | — | — |
| 2007-12-19 | $20.84 | $27.40 | 930,521 | — | — |
| 2007-12-18 | $21.03 | $27.66 | 1,141,283 | — | — |
| 2007-12-17 | $20.84 | $27.40 | 1,255,949 | — | — |
| 2007-12-14 | $21.22 | $27.90 | 923,393 | — | — |
| 2007-12-13 | $21.18 | $27.85 | 1,105,379 | — | — |
| 2007-12-12 | $21.64 | $28.45 | 1,211,244 | — | — |
| 2007-12-11 | $21.49 | $28.26 | 1,179,740 | — | — |
| 2007-12-10 | $22.22 | $29.21 | 759,624 | — | — |
| 2007-12-07 | $22.56 | $29.66 | 560,742 | — | — |
| 2007-12-06 | $22.69 | $29.84 | 1,485,543 | — | — |
| 2007-12-05 | $22.34 | $29.38 | 938,881 | — | — |
| 2007-12-04 | $22.11 | $29.08 | 578,430 | — | — |
| 2007-12-03 | $22.25 | $29.26 | 805,472 | — | — |
| 2007-11-30 | $22.65 | $29.78 | 1,257,973 | — | — |
| 2007-11-29 | $22.56 | $29.66 | 1,194,084 | — | — |
| 2007-11-28 | $22.69 | $29.84 | 3,046,766 | — | — |
| 2007-11-27 | $21.82 | $28.69 | 1,465,567 | — | — |
| 2007-11-26 | $21.37 | $28.11 | 1,480,967 | — | — |
| 2007-11-23 | $21.45 | $28.21 | 510,053 | — | — |
| 2007-11-21 | $20.15 | $26.49 | 987,018 | — | — |
| 2007-11-20 | $20.95 | $27.55 | 1,038,058 | — | — |
| 2007-11-19 | $20.24 | $26.61 | 969,594 | — | — |
| 2007-11-16 | $20.68 | $27.19 | 762,792 | — | — |
| 2007-11-15 | $20.81 | $27.36 | 684,823 | — | — |
| 2007-11-14 | $20.93 | $27.52 | 1,116,203 | — | — |
| 2007-11-13 | $21.01 | $27.63 | 1,086,547 | — | — |
| 2007-11-12 | $19.74 | $25.95 | 1,523,383 | — | — |
| 2007-11-09 | $20.45 | $26.90 | 809,784 | — | — |
| 2007-11-08 | $20.45 | $26.90 | 1,433,270 | — | — |
| 2007-11-07 | $20.60 | $27.09 | 702,247 | — | — |
| 2007-11-06 | $21.35 | $28.08 | 1,338,581 | — | — |
| 2007-11-05 | $20.98 | $27.58 | 1,311,741 | — | — |
| 2007-11-02 | $21.28 | $27.99 | 1,520,919 | — | — |
| 2007-11-01 | $21.34 | $28.06 | 1,856,731 | — | — |
| 2007-10-31 | $21.82 | $28.69 | 1,078,979 | — | — |
| 2007-10-30 | $21.80 | $28.66 | 916,001 | — | — |
| 2007-10-29 | $21.95 | $28.87 | 1,416,198 | — | — |
| 2007-10-26 | $21.70 | $28.54 | 1,571,344 | — | — |
| 2007-10-25 | $21.33 | $28.05 | 1,059,267 | — | — |
| 2007-10-24 | $21.53 | $28.32 | 1,104,059 | — | — |
| 2007-10-23 | $21.57 | $28.36 | 967,746 | — | — |
| 2007-10-22 | $20.74 | $27.27 | 1,050,643 | — | — |
| 2007-10-19 | $20.58 | $27.06 | 1,321,861 | — | — |
| 2007-10-18 | $21.31 | $28.02 | 1,385,222 | — | — |
| 2007-10-17 | $21.12 | $27.78 | 1,063,579 | — | — |
| 2007-10-16 | $20.90 | $27.48 | 930,257 | — | — |
| 2007-10-15 | $21.14 | $27.79 | 888,105 | — | — |
| 2007-10-12 | $21.22 | $27.90 | 1,259,909 | — | — |
| 2007-10-11 | $21.07 | $27.70 | 1,978,612 | — | — |
| 2007-10-10 | $21.17 | $27.84 | 1,714,169 | — | — |
| 2007-10-09 | $21.31 | $28.02 | 1,575,216 | — | — |
| 2007-10-08 | $21.19 | $27.87 | 995,730 | — | — |
| 2007-10-05 | $21.51 | $28.29 | 1,454,127 | — | — |
| 2007-10-04 | $21.39 | $28.12 | 589,166 | — | — |
| 2007-10-03 | $21.15 | $27.81 | 753,200 | — | — |
| 2007-10-02 | $21.34 | $28.06 | 1,059,003 | — | — |
| 2007-10-01 | $21.31 | $28.02 | 1,393,494 | — | — |
| 2007-09-28 | $21.00 | $27.61 | 782,592 | — | — |
| 2007-09-27 | $21.56 | $28.35 | 925,241 | — | — |
| 2007-09-26 | $21.60 | $28.41 | 2,128,829 | — | — |
| 2007-09-25 | $21.50 | $28.27 | 2,031,148 | — | — |
| 2007-09-24 | $21.32 | $28.03 | 951,202 | — | — |
| 2007-09-21 | $20.86 | $27.43 | 752,584 | — | — |
| 2007-09-20 | $20.65 | $27.15 | 734,279 | — | — |
| 2007-09-19 | $20.97 | $27.57 | 1,645,264 | — | — |
| 2007-09-18 | $20.83 | $27.39 | 1,245,124 | — | — |
| 2007-09-17 | $20.12 | $26.46 | 565,670 | — | — |
| 2007-09-14 | $20.08 | $26.40 | 468,077 | — | — |
| 2007-09-13 | $20.14 | $26.48 | 711,311 | — | — |
| 2007-09-12 | $20.08 | $26.40 | 760,416 | — | — |
| 2007-09-11 | $20.08 | $26.40 | 1,023,802 | — | — |
| 2007-09-10 | $19.72 | $25.92 | 2,065,117 | — | — |
| 2007-09-07 | $19.40 | $25.51 | 1,450,783 | — | — |
| 2007-09-06 | $19.74 | $25.95 | 1,058,387 | — | — |
| 2007-09-05 | $19.57 | $25.73 | 1,502,439 | — | — |
| 2007-09-04 | $19.98 | $26.27 | 1,257,005 | — | — |
| 2007-08-31 | $19.91 | $26.18 | 1,855,675 | — | — |
| 2007-08-30 | $19.55 | $25.70 | 1,275,573 | — | — |
| 2007-08-29 | $19.68 | $25.88 | 1,638,928 | — | — |
| 2007-08-28 | $18.58 | $24.43 | 1,711,793 | — | — |
| 2007-08-27 | $18.77 | $24.68 | 769,920 | — | — |
| 2007-08-24 | $18.95 | $24.92 | 721,255 | — | — |
| 2007-08-23 | $18.66 | $24.54 | 861,617 | — | — |
| 2007-08-22 | $18.51 | $24.34 | 999,778 | — | — |
| 2007-08-21 | $18.11 | $23.82 | 1,101,595 | — | — |
| 2007-08-20 | $18.32 | $24.09 | 1,351,518 | — | — |
| 2007-08-17 | $18.22 | $23.95 | 2,066,525 | — | — |
| 2007-08-16 | $17.31 | $22.76 | 3,314,641 | — | — |
| 2007-08-15 | $17.74 | $23.32 | 1,243,716 | — | — |
| 2007-08-14 | $18.14 | $23.85 | 2,104,365 | — | — |
| 2007-08-13 | $18.43 | $24.24 | 1,569,408 | — | — |
| 2007-08-10 | $18.37 | $24.16 | 1,731,505 | — | — |
| 2007-08-09 | $17.98 | $23.64 | 1,852,419 | — | — |
| 2007-08-08 | $18.81 | $24.73 | 1,433,886 | — | — |
| 2007-08-07 | $18.74 | $24.64 | 1,826,634 | — | — |
| 2007-08-06 | $18.69 | $24.58 | 1,547,671 | — | — |
| 2007-08-03 | $18.12 | $23.83 | 2,001,580 | — | — |
| 2007-08-02 | $18.87 | $24.82 | 1,482,463 | — | — |
| 2007-08-01 | $18.62 | $24.49 | 1,211,068 | — | — |
| 2007-07-31 | $18.84 | $24.77 | 745,279 | — | — |
| 2007-07-30 | $19.16 | $25.19 | 722,927 | — | — |
| 2007-07-27 | $19.03 | $25.03 | 789,984 | — | — |
| 2007-07-26 | $19.34 | $25.43 | 1,346,325 | — | — |
| 2007-07-25 | $19.85 | $26.10 | 885,817 | — | — |
| 2007-07-24 | $19.76 | $25.98 | 1,554,624 | — | — |
| 2007-07-23 | $22.53 | $28.15 | 2,081,573 | — | — |
| 2007-07-20 | $21.84 | $27.28 | 1,712,937 | — | — |
| 2007-07-19 | $21.75 | $27.17 | 720,727 | — | — |
| 2007-07-18 | $21.69 | $27.10 | 1,218,548 | — | — |
| 2007-07-17 | $21.93 | $27.40 | 1,004,354 | — | — |
| 2007-07-16 | $21.78 | $27.21 | 787,784 | — | — |
| 2007-07-13 | $21.84 | $27.28 | 605,182 | — | — |
| 2007-07-12 | $21.86 | $27.31 | 605,094 | — | — |
| 2007-07-11 | $21.67 | $27.07 | 942,665 | — | — |
| 2007-07-10 | $21.65 | $27.04 | 1,108,283 | — | — |
| 2007-07-09 | $22.12 | $27.64 | 630,086 | — | — |
| 2007-07-06 | $22.36 | $27.94 | 852,465 | — | — |
| 2007-07-05 | $22.03 | $27.53 | 887,313 | — | — |
| 2007-07-03 | $21.93 | $27.40 | 533,109 | — | — |
| 2007-07-02 | $21.80 | $27.23 | 888,897 | — | — |
| 2007-06-29 | $21.43 | $26.77 | 496,149 | — | — |
| 2007-06-28 | $21.58 | $26.96 | 738,239 | — | — |
| 2007-06-27 | $21.51 | $26.87 | 952,082 | — | — |
| 2007-06-26 | $21.37 | $26.70 | 1,801,642 | — | — |
| 2007-06-25 | $21.48 | $26.83 | 1,083,643 | — | — |
| 2007-06-22 | $21.44 | $26.79 | 642,582 | — | — |
| 2007-06-21 | $21.56 | $26.93 | 1,429,310 | — | — |
| 2007-06-20 | $21.42 | $26.76 | 917,673 | — | — |
| 2007-06-19 | $21.35 | $26.67 | 906,057 | — | — |
| 2007-06-18 | $21.56 | $26.93 | 796,848 | — | — |
| 2007-06-15 | $21.69 | $27.10 | 758,392 | — | — |
| 2007-06-14 | $21.36 | $26.69 | 635,190 | — | — |
| 2007-06-13 | $21.44 | $26.79 | 718,703 | — | — |
| 2007-06-12 | $20.95 | $26.18 | 440,796 | — | — |
| 2007-06-11 | $21.31 | $26.62 | 520,613 | — | — |
| 2007-06-08 | $21.27 | $26.57 | 634,926 | — | — |
| 2007-06-07 | $20.86 | $26.06 | 1,198,924 | — | — |
| 2007-06-06 | $21.02 | $26.26 | 1,293,789 | — | — |
| 2007-06-05 | $21.68 | $27.09 | 734,895 | — | — |
| 2007-06-04 | $21.82 | $27.26 | 788,224 | — | — |
| 2007-06-01 | $21.85 | $27.30 | 1,103,003 | — | — |
| 2007-05-31 | $21.39 | $26.72 | 3,347,553 | — | — |
| 2007-05-30 | $21.42 | $26.76 | 1,594,928 | — | — |
| 2007-05-29 | $21.10 | $26.36 | 2,688,427 | — | — |
| 2007-05-25 | $21.48 | $26.83 | 771,064 | — | — |
| 2007-05-24 | $21.60 | $26.99 | 1,072,115 | — | — |
| 2007-05-23 | $21.59 | $26.97 | 1,544,239 | — | — |
| 2007-05-22 | $21.93 | $27.40 | 684,031 | — | — |
| 2007-05-21 | $21.72 | $27.13 | 1,296,869 | — | — |
| 2007-05-18 | $21.81 | $27.24 | 998,986 | — | — |
| 2007-05-17 | $21.92 | $27.38 | 865,929 | — | — |
| 2007-05-16 | $21.98 | $27.45 | 862,761 | — | — |
| 2007-05-15 | $22.17 | $27.70 | 840,320 | — | — |
| 2007-05-14 | $21.95 | $27.43 | 811,192 | — | — |
| 2007-05-11 | $22.05 | $27.54 | 897,345 | — | — |
| 2007-05-10 | $21.69 | $27.10 | 939,321 | — | — |
| 2007-05-09 | $22.07 | $27.57 | 1,781,314 | — | — |
| 2007-05-08 | $21.97 | $27.44 | 831,080 | — | — |
| 2007-05-07 | $22.23 | $27.77 | 305,451 | — | — |
| 2007-05-04 | $22.25 | $27.79 | 968,186 | — | — |
| 2007-05-03 | $22.23 | $27.77 | 1,376,510 | — | — |
| 2007-05-02 | $22.65 | $28.29 | 1,004,002 | — | — |
| 2007-05-01 | $22.87 | $28.58 | 871,209 | — | — |
| 2007-04-30 | $22.61 | $28.25 | 780,920 | — | — |
| 2007-04-27 | $22.61 | $28.25 | 901,833 | — | — |
| 2007-04-26 | $22.60 | $28.23 | 848,416 | — | — |
| 2007-04-25 | $22.83 | $28.52 | 728,735 | — | — |
| 2007-04-24 | $22.99 | $28.72 | 983,410 | — | — |
| 2007-04-23 | $22.85 | $28.55 | 887,841 | — | — |
| 2007-04-20 | $23.03 | $28.77 | 628,238 | — | — |
| 2007-04-19 | $22.93 | $28.65 | 778,368 | — | — |
| 2007-04-18 | $23.16 | $28.93 | 973,114 | — | — |
| 2007-04-17 | $22.84 | $28.53 | 779,336 | — | — |
| 2007-04-16 | $22.82 | $28.50 | 792,272 | — | — |
| 2007-04-13 | $22.45 | $28.05 | 1,072,907 | — | — |
| 2007-04-12 | $21.93 | $27.40 | 2,102,957 | — | — |
| 2007-04-11 | $22.16 | $27.68 | 1,379,766 | — | — |
| 2007-04-10 | $22.68 | $28.33 | 1,306,725 | — | — |
| 2007-04-09 | $22.66 | $28.31 | 501,077 | — | — |
| 2007-04-05 | $22.50 | $28.11 | 525,717 | — | — |
| 2007-04-04 | $22.61 | $28.25 | 799,752 | — | — |
| 2007-04-03 | $22.83 | $28.52 | 1,066,923 | — | — |
| 2007-04-02 | $22.70 | $28.36 | 581,862 | — | — |
| 2007-03-30 | $22.64 | $28.28 | 558,982 | — | — |
| 2007-03-29 | $22.66 | $28.31 | 486,645 | — | — |
| 2007-03-28 | $22.36 | $27.94 | 253,355 | — | — |
| 2007-03-27 | $22.57 | $28.19 | 400,668 | — | — |
| 2007-03-26 | $23.03 | $28.77 | 302,019 | — | — |
| 2007-03-23 | $22.90 | $28.60 | 445,988 | — | — |
| 2007-03-22 | $23.05 | $28.79 | 581,686 | — | — |
| 2007-03-21 | $23.32 | $29.13 | 856,689 | — | — |
| 2007-03-20 | $22.45 | $28.05 | 488,141 | — | — |
| 2007-03-19 | $22.05 | $27.54 | 518,325 | — | — |
| 2007-03-16 | $21.81 | $27.24 | 440,796 | — | — |
| 2007-03-15 | $21.75 | $27.17 | 708,055 | — | — |
| 2007-03-14 | $21.92 | $27.38 | 1,087,867 | — | — |
| 2007-03-13 | $21.83 | $27.27 | 725,215 | — | — |
| 2007-03-12 | $22.41 | $27.99 | 500,461 | — | — |
| 2007-03-09 | $22.33 | $27.89 | 336,427 | — | — |
| 2007-03-08 | $22.45 | $28.05 | 420,908 | — | — |
| 2007-03-07 | $22.11 | $27.62 | 480,925 | — | — |
| 2007-03-06 | $22.26 | $27.81 | 884,673 | — | — |
| 2007-03-05 | $21.76 | $27.18 | 1,475,599 | — | — |
| 2007-03-02 | $21.93 | $27.40 | 1,158,092 | — | — |
| 2007-03-01 | $21.85 | $27.30 | 1,797,594 | — | — |
| 2007-02-28 | $21.90 | $27.35 | 1,507,983 | — | — |
| 2007-02-27 | $21.44 | $26.79 | 2,098,469 | — | — |
| 2007-02-26 | $22.85 | $28.55 | 449,332 | — | — |
| 2007-02-23 | $23.12 | $28.89 | 535,749 | — | — |
| 2007-02-22 | $23.19 | $28.97 | 879,041 | — | — |
| 2007-02-21 | $23.09 | $28.85 | 633,254 | — | — |
| 2007-02-20 | $23.20 | $28.99 | 386,588 | — | — |
| 2007-02-16 | $23.30 | $29.10 | 517,093 | — | — |
| 2007-02-15 | $23.39 | $29.21 | 1,313,589 | — | — |
| 2007-02-14 | $23.37 | $29.20 | 493,421 | — | — |
| 2007-02-13 | $22.85 | $28.55 | 698,551 | — | — |
| 2007-02-12 | $22.52 | $28.14 | 711,399 | — | — |
| 2007-02-09 | $22.97 | $28.69 | 799,840 | — | — |
| 2007-02-08 | $23.34 | $29.16 | 1,015,178 | — | — |
| 2007-02-07 | $23.31 | $29.12 | 992,738 | — | — |
| 2007-02-06 | $23.52 | $29.38 | 634,574 | — | — |
| 2007-02-05 | $23.31 | $29.12 | 956,394 | — | — |
| 2007-02-02 | $23.73 | $29.64 | 923,833 | — | — |
| 2007-02-01 | $23.66 | $29.56 | 561,358 | — | — |
| 2007-01-31 | $23.53 | $29.40 | 719,143 | — | — |
| 2007-01-30 | $23.33 | $29.14 | 755,576 | — | — |
| 2007-01-29 | $23.00 | $28.73 | 992,122 | — | — |
| 2007-01-26 | $22.83 | $28.52 | 717,471 | — | — |
| 2007-01-25 | $22.66 | $28.31 | 502,221 | — | — |
| 2007-01-24 | $23.32 | $29.13 | 708,231 | — | — |
| 2007-01-23 | $23.06 | $28.80 | 905,969 | — | — |
| 2007-01-22 | $22.76 | $28.43 | 587,406 | — | — |
| 2007-01-19 | $22.77 | $28.45 | 575,702 | — | — |
| 2007-01-18 | $22.61 | $28.25 | 602,278 | — | — |
| 2007-01-17 | $23.00 | $28.73 | 676,463 | — | — |
| 2007-01-16 | $22.95 | $28.67 | 1,667,793 | — | — |
| 2007-01-12 | $22.37 | $27.95 | 469,925 | — | — |
| 2007-01-11 | $22.43 | $28.02 | 950,234 | — | — |
| 2007-01-10 | $22.14 | $27.65 | 726,359 | — | — |
| 2007-01-09 | $22.33 | $27.89 | 678,399 | — | — |
| 2007-01-08 | $22.40 | $27.98 | 1,105,643 | — | — |
| 2007-01-05 | $22.26 | $27.81 | 887,313 | — | — |
| 2007-01-04 | $22.73 | $28.39 | 1,067,187 | — | — |
| 2007-01-03 | $22.74 | $28.41 | 954,282 | — | — |