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
- 1980-03-17 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 | $21.23 | $65.20 | 16,500 | — | — |
| 2007-12-28 | $21.04 | $64.60 | 35,850 | — | — |
| 2007-12-27 | $21.03 | $64.58 | 34,050 | — | — |
| 2007-12-26 | $21.50 | $66.02 | 22,200 | — | — |
| 2007-12-24 | $21.64 | $66.45 | 9,750 | — | — |
| 2007-12-21 | $21.37 | $65.61 | 36,300 | — | — |
| 2007-12-20 | $20.85 | $64.03 | 32,550 | — | — |
| 2007-12-19 | $20.83 | $63.97 | 38,100 | — | — |
| 2007-12-18 | $20.65 | $63.42 | 80,850 | — | — |
| 2007-12-17 | $20.48 | $62.88 | 90,450 | — | — |
| 2007-12-14 | $20.75 | $63.70 | 37,500 | — | — |
| 2007-12-13 | $21.97 | $66.84 | 39,300 | — | — |
| 2007-12-12 | $21.93 | $66.72 | 46,800 | — | — |
| 2007-12-11 | $21.55 | $65.57 | 20,400 | — | — |
| 2007-12-10 | $22.07 | $67.15 | 20,550 | — | — |
| 2007-12-07 | $22.02 | $67.01 | 58,050 | — | — |
| 2007-12-06 | $22.07 | $67.17 | 24,300 | — | — |
| 2007-12-05 | $22.25 | $67.70 | 23,850 | — | — |
| 2007-12-04 | $22.03 | $67.03 | 19,950 | — | — |
| 2007-12-03 | $22.07 | $67.17 | 21,600 | — | — |
| 2007-11-30 | $22.50 | $68.47 | 8,550 | — | — |
| 2007-11-29 | $22.63 | $68.85 | 17,550 | — | — |
| 2007-11-28 | $22.93 | $69.77 | 15,600 | — | — |
| 2007-11-27 | $22.93 | $69.77 | 18,600 | — | — |
| 2007-11-26 | $22.77 | $69.30 | 56,250 | — | — |
| 2007-11-23 | $22.83 | $69.48 | 12,750 | — | — |
| 2007-11-21 | $23.07 | $70.19 | 30,900 | — | — |
| 2007-11-20 | $23.31 | $70.92 | 16,800 | — | — |
| 2007-11-19 | $23.49 | $71.49 | 38,100 | — | — |
| 2007-11-16 | $23.97 | $72.93 | 23,250 | — | — |
| 2007-11-15 | $23.66 | $72.00 | 47,400 | — | — |
| 2007-11-14 | $23.05 | $70.15 | 19,200 | — | — |
| 2007-11-13 | $22.72 | $69.14 | 32,250 | — | — |
| 2007-11-12 | $22.71 | $69.12 | 17,400 | — | — |
| 2007-11-09 | $23.07 | $70.19 | 50,700 | — | — |
| 2007-11-08 | $23.00 | $69.99 | 39,600 | — | — |
| 2007-11-07 | $23.11 | $70.33 | 57,300 | — | — |
| 2007-11-06 | $23.37 | $71.12 | 16,650 | — | — |
| 2007-11-05 | $23.33 | $71.00 | 28,200 | — | — |
| 2007-11-02 | $23.55 | $71.65 | 24,150 | — | — |
| 2007-11-01 | $23.53 | $71.61 | 31,800 | — | — |
| 2007-10-31 | $23.61 | $71.86 | 47,250 | — | — |
| 2007-10-30 | $23.69 | $72.08 | 44,550 | — | — |
| 2007-10-29 | $23.07 | $70.21 | 81,450 | — | — |
| 2007-10-26 | $23.06 | $70.17 | 41,550 | — | — |
| 2007-10-25 | $22.71 | $69.10 | 67,200 | — | — |
| 2007-10-24 | $22.96 | $69.87 | 45,000 | — | — |
| 2007-10-23 | $22.57 | $68.67 | 48,150 | — | — |
| 2007-10-22 | $22.83 | $69.48 | 23,400 | — | — |
| 2007-10-19 | $22.53 | $68.55 | 54,150 | — | — |
| 2007-10-18 | $22.89 | $69.66 | 22,500 | — | — |
| 2007-10-17 | $22.85 | $69.54 | 21,450 | — | — |
| 2007-10-16 | $22.77 | $69.30 | 35,100 | — | — |
| 2007-10-15 | $22.59 | $68.73 | 48,300 | — | — |
| 2007-10-12 | $22.67 | $68.97 | 20,700 | — | — |
| 2007-10-11 | $22.67 | $68.99 | 34,200 | — | — |
| 2007-10-10 | $22.42 | $68.22 | 22,350 | — | — |
| 2007-10-09 | $22.65 | $68.93 | 90,300 | — | — |
| 2007-10-08 | $22.40 | $68.16 | 47,100 | — | — |
| 2007-10-05 | $22.57 | $68.67 | 46,800 | — | — |
| 2007-10-04 | $21.77 | $66.24 | 65,400 | — | — |
| 2007-10-03 | $21.75 | $66.20 | 61,500 | — | — |
| 2007-10-02 | $22.30 | $67.86 | 76,350 | — | — |
| 2007-10-01 | $22.87 | $69.58 | 129,450 | — | — |
| 2007-09-28 | $22.63 | $68.85 | 32,400 | — | — |
| 2007-09-27 | $22.33 | $67.94 | 29,400 | — | — |
| 2007-09-26 | $22.06 | $67.13 | 27,450 | — | — |
| 2007-09-25 | $21.87 | $66.54 | 67,050 | — | — |
| 2007-09-24 | $21.83 | $66.44 | 51,150 | — | — |
| 2007-09-21 | $22.55 | $68.63 | 46,050 | — | — |
| 2007-09-20 | $22.45 | $68.30 | 88,200 | — | — |
| 2007-09-19 | $22.17 | $67.45 | 47,400 | — | — |
| 2007-09-18 | $21.67 | $65.93 | 34,950 | — | — |
| 2007-09-17 | $21.13 | $64.31 | 17,250 | — | — |
| 2007-09-14 | $21.09 | $64.17 | 16,800 | — | — |
| 2007-09-13 | $21.07 | $64.13 | 35,700 | — | — |
| 2007-09-12 | $21.35 | $64.98 | 26,100 | — | — |
| 2007-09-11 | $20.86 | $63.48 | 55,800 | — | — |
| 2007-09-10 | $21.10 | $63.61 | 36,150 | — | — |
| 2007-09-07 | $21.42 | $64.57 | 37,200 | — | — |
| 2007-09-06 | $20.37 | $61.40 | 62,850 | — | — |
| 2007-09-05 | $20.47 | $61.72 | 51,150 | — | — |
| 2007-09-04 | $20.65 | $62.24 | 13,800 | — | — |
| 2007-08-31 | $21.07 | $63.53 | 41,700 | — | — |
| 2007-08-30 | $21.24 | $64.03 | 37,950 | — | — |
| 2007-08-29 | $20.43 | $61.60 | 32,850 | — | — |
| 2007-08-28 | $21.50 | $64.81 | 23,550 | — | — |
| 2007-08-27 | $21.59 | $65.08 | 44,550 | — | — |
| 2007-08-24 | $20.87 | $62.91 | 20,100 | — | — |
| 2007-08-23 | $21.86 | $65.90 | 24,300 | — | — |
| 2007-08-22 | $21.23 | $64.01 | 41,100 | — | — |
| 2007-08-21 | $21.16 | $63.79 | 25,050 | — | — |
| 2007-08-20 | $20.77 | $62.60 | 36,000 | — | — |
| 2007-08-17 | $20.73 | $62.48 | 33,000 | — | — |
| 2007-08-16 | $21.11 | $63.63 | 98,250 | — | — |
| 2007-08-15 | $19.15 | $57.74 | 108,150 | — | — |
| 2007-08-14 | $21.10 | $63.61 | 11,850 | — | — |
| 2007-08-13 | $21.99 | $66.28 | 30,150 | — | — |
| 2007-08-10 | $22.43 | $67.61 | 83,100 | — | — |
| 2007-08-09 | $21.29 | $64.19 | 105,900 | — | — |
| 2007-08-08 | $21.22 | $63.97 | 64,650 | — | — |
| 2007-08-07 | $22.04 | $66.44 | 16,800 | — | — |
| 2007-08-06 | $22.13 | $66.70 | 22,350 | — | — |
| 2007-08-03 | $22.07 | $66.52 | 19,500 | — | — |
| 2007-08-02 | $22.63 | $68.23 | 45,750 | — | — |
| 2007-08-01 | $22.59 | $68.09 | 109,350 | — | — |
| 2007-07-31 | $21.74 | $65.54 | 27,000 | — | — |
| 2007-07-30 | $21.32 | $64.27 | 52,200 | — | — |
| 2007-07-27 | $21.71 | $65.46 | 20,850 | — | — |
| 2007-07-26 | $21.88 | $65.96 | 25,500 | — | — |
| 2007-07-25 | $22.48 | $67.77 | 88,650 | — | — |
| 2007-07-24 | $22.34 | $67.35 | 107,400 | — | — |
| 2007-07-23 | $23.45 | $70.68 | 28,200 | — | — |
| 2007-07-20 | $23.45 | $70.70 | 32,550 | — | — |
| 2007-07-19 | $23.74 | $71.57 | 65,550 | — | — |
| 2007-07-18 | $23.79 | $71.73 | 56,250 | — | — |
| 2007-07-17 | $23.99 | $72.31 | 61,650 | — | — |
| 2007-07-16 | $24.19 | $72.93 | 61,050 | — | — |
| 2007-07-13 | $24.23 | $73.05 | 38,250 | — | — |
| 2007-07-12 | $24.34 | $73.38 | 82,650 | — | — |
| 2007-07-11 | $23.98 | $72.29 | 38,700 | — | — |
| 2007-07-10 | $24.18 | $72.89 | 51,000 | — | — |
| 2007-07-09 | $23.93 | $72.15 | 107,550 | — | — |
| 2007-07-06 | $23.95 | $72.19 | 85,050 | — | — |
| 2007-07-05 | $23.57 | $71.04 | 37,050 | — | — |
| 2007-07-03 | $23.33 | $70.32 | 30,300 | — | — |
| 2007-07-02 | $22.84 | $68.85 | 25,650 | — | — |
| 2007-06-29 | $22.83 | $68.81 | 46,800 | — | — |
| 2007-06-28 | $22.53 | $67.91 | 15,750 | — | — |
| 2007-06-27 | $22.20 | $66.92 | 18,900 | — | — |
| 2007-06-26 | $21.57 | $65.02 | 22,500 | — | — |
| 2007-06-25 | $21.67 | $65.34 | 41,700 | — | — |
| 2007-06-22 | $22.00 | $66.32 | 25,800 | — | — |
| 2007-06-21 | $22.10 | $66.62 | 28,950 | — | — |
| 2007-06-20 | $22.93 | $69.12 | 36,600 | — | — |
| 2007-06-19 | $22.91 | $69.06 | 37,500 | — | — |
| 2007-06-18 | $22.70 | $68.43 | 32,250 | — | — |
| 2007-06-15 | $22.71 | $68.45 | 31,800 | — | — |
| 2007-06-14 | $22.35 | $67.37 | 33,450 | — | — |
| 2007-06-13 | $22.10 | $66.62 | 30,150 | — | — |
| 2007-06-12 | $22.61 | $68.17 | 41,550 | — | — |
| 2007-06-11 | $22.94 | $69.16 | 58,200 | — | — |
| 2007-06-08 | $22.75 | $67.98 | 54,000 | — | — |
| 2007-06-07 | $23.02 | $68.80 | 109,650 | — | — |
| 2007-06-06 | $23.07 | $68.96 | 61,200 | — | — |
| 2007-06-05 | $23.04 | $68.86 | 66,750 | — | — |
| 2007-06-04 | $22.46 | $67.12 | 43,800 | — | — |
| 2007-06-01 | $22.37 | $66.84 | 100,950 | — | — |
| 2007-05-31 | $23.21 | $69.35 | 84,900 | — | — |
| 2007-05-30 | $23.20 | $69.33 | 46,800 | — | — |
| 2007-05-29 | $23.30 | $69.63 | 69,300 | — | — |
| 2007-05-25 | $23.23 | $69.41 | 23,700 | — | — |
| 2007-05-24 | $23.29 | $69.61 | 43,050 | — | — |
| 2007-05-23 | $23.31 | $69.65 | 65,400 | — | — |
| 2007-05-22 | $23.15 | $69.20 | 37,350 | — | — |
| 2007-05-21 | $23.07 | $68.94 | 25,650 | — | — |
| 2007-05-18 | $22.86 | $68.32 | 25,050 | — | — |
| 2007-05-17 | $22.85 | $68.28 | 33,450 | — | — |
| 2007-05-16 | $22.70 | $67.84 | 26,550 | — | — |
| 2007-05-15 | $22.44 | $67.06 | 25,200 | — | — |
| 2007-05-14 | $22.49 | $67.20 | 26,550 | — | — |
| 2007-05-11 | $22.51 | $67.28 | 57,450 | — | — |
| 2007-05-10 | $22.39 | $66.92 | 28,050 | — | — |
| 2007-05-09 | $22.41 | $66.96 | 24,750 | — | — |
| 2007-05-08 | $22.19 | $66.31 | 50,400 | — | — |
| 2007-05-07 | $22.19 | $66.31 | 86,700 | — | — |
| 2007-05-04 | $21.99 | $65.73 | 22,200 | — | — |
| 2007-05-03 | $21.71 | $64.87 | 48,300 | — | — |
| 2007-05-02 | $21.21 | $63.38 | 44,700 | — | — |
| 2007-05-01 | $20.60 | $61.56 | 98,250 | — | — |
| 2007-04-30 | $21.22 | $63.42 | 38,550 | — | — |
| 2007-04-27 | $21.06 | $62.94 | 30,600 | — | — |
| 2007-04-26 | $21.41 | $63.98 | 29,100 | — | — |
| 2007-04-25 | $21.52 | $64.31 | 47,850 | — | — |
| 2007-04-24 | $21.35 | $63.80 | 37,050 | — | — |
| 2007-04-23 | $21.15 | $63.22 | 21,900 | — | — |
| 2007-04-20 | $21.07 | $62.98 | 11,250 | — | — |
| 2007-04-19 | $21.12 | $63.12 | 81,450 | — | — |
| 2007-04-18 | $20.92 | $62.52 | 6,000 | — | — |
| 2007-04-17 | $21.01 | $62.80 | 18,300 | — | — |
| 2007-04-16 | $21.07 | $62.96 | 24,900 | — | — |
| 2007-04-13 | $21.07 | $62.96 | 37,950 | — | — |
| 2007-04-12 | $21.07 | $62.96 | 13,050 | — | — |
| 2007-04-11 | $21.16 | $63.24 | 61,950 | — | — |
| 2007-04-10 | $21.05 | $62.92 | 29,700 | — | — |
| 2007-04-09 | $20.77 | $62.06 | 17,100 | — | — |
| 2007-04-05 | $20.75 | $62.00 | 17,400 | — | — |
| 2007-04-04 | $20.66 | $61.74 | 17,700 | — | — |
| 2007-04-03 | $20.65 | $61.70 | 27,900 | — | — |
| 2007-04-02 | $20.57 | $61.46 | 35,250 | — | — |
| 2007-03-30 | $20.63 | $61.64 | 28,050 | — | — |
| 2007-03-29 | $20.50 | $61.27 | 52,950 | — | — |
| 2007-03-28 | $20.47 | $61.17 | 33,450 | — | — |
| 2007-03-27 | $20.50 | $61.27 | 11,400 | — | — |
| 2007-03-26 | $20.53 | $61.37 | 47,550 | — | — |
| 2007-03-23 | $20.65 | $61.72 | 24,900 | — | — |
| 2007-03-22 | $20.56 | $61.44 | 22,800 | — | — |
| 2007-03-21 | $20.64 | $61.68 | 22,800 | — | — |
| 2007-03-20 | $20.51 | $61.29 | 58,200 | — | — |
| 2007-03-19 | $20.36 | $60.85 | 71,250 | — | — |
| 2007-03-16 | $20.50 | $61.27 | 10,950 | — | — |
| 2007-03-15 | $20.35 | $60.83 | 32,700 | — | — |
| 2007-03-14 | $20.29 | $60.63 | 28,200 | — | — |
| 2007-03-13 | $19.99 | $59.73 | 19,050 | — | — |
| 2007-03-12 | $19.95 | $59.63 | 10,950 | — | — |
| 2007-03-09 | $19.96 | $59.65 | 25,650 | — | — |
| 2007-03-08 | $19.91 | $58.91 | 49,500 | — | — |
| 2007-03-07 | $19.91 | $58.91 | 22,950 | — | — |
| 2007-03-06 | $19.97 | $59.09 | 19,950 | — | — |
| 2007-03-05 | $19.93 | $58.99 | 25,350 | — | — |
| 2007-03-02 | $19.67 | $58.20 | 26,550 | — | — |
| 2007-03-01 | $20.59 | $60.95 | 14,250 | — | — |
| 2007-02-28 | $20.43 | $60.47 | 27,450 | — | — |
| 2007-02-27 | $20.07 | $59.39 | 26,700 | — | — |
| 2007-02-26 | $20.53 | $60.77 | 29,100 | — | — |
| 2007-02-23 | $20.43 | $60.47 | 18,300 | — | — |
| 2007-02-22 | $20.34 | $60.20 | 34,650 | — | — |
| 2007-02-21 | $19.73 | $58.40 | 10,950 | — | — |
| 2007-02-20 | $19.86 | $58.78 | 6,750 | — | — |
| 2007-02-16 | $19.67 | $58.20 | 14,400 | — | — |
| 2007-02-15 | $19.51 | $57.73 | 13,200 | — | — |
| 2007-02-14 | $19.63 | $58.09 | 26,550 | — | — |
| 2007-02-13 | $19.76 | $58.48 | 9,300 | — | — |
| 2007-02-12 | $19.96 | $59.07 | 5,400 | — | — |
| 2007-02-09 | $19.86 | $58.78 | 9,300 | — | — |
| 2007-02-08 | $19.81 | $58.62 | 5,550 | — | — |
| 2007-02-07 | $19.86 | $58.78 | 23,100 | — | — |
| 2007-02-06 | $19.82 | $58.66 | 5,700 | — | — |
| 2007-02-05 | $19.74 | $58.42 | 3,450 | — | — |
| 2007-02-02 | $19.68 | $58.24 | 10,350 | — | — |
| 2007-02-01 | $19.63 | $58.11 | 6,150 | — | — |
| 2007-01-31 | $19.64 | $58.13 | 6,000 | — | — |
| 2007-01-30 | $19.55 | $57.87 | 16,950 | — | — |
| 2007-01-29 | $19.54 | $57.83 | 23,400 | — | — |
| 2007-01-26 | $19.57 | $57.91 | 26,250 | — | — |
| 2007-01-25 | $19.53 | $57.81 | 10,050 | — | — |
| 2007-01-24 | $19.63 | $58.11 | 15,000 | — | — |
| 2007-01-23 | $19.69 | $58.26 | 5,700 | — | — |
| 2007-01-22 | $19.49 | $57.69 | 10,950 | — | — |
| 2007-01-19 | $19.57 | $57.91 | 13,800 | — | — |
| 2007-01-18 | $19.50 | $57.71 | 15,150 | — | — |
| 2007-01-17 | $19.69 | $58.26 | 24,750 | — | — |
| 2007-01-16 | $19.54 | $57.83 | 11,850 | — | — |
| 2007-01-12 | $19.61 | $58.03 | 7,050 | — | — |
| 2007-01-11 | $19.61 | $58.05 | 16,200 | — | — |
| 2007-01-10 | $19.33 | $57.20 | 33,750 | — | — |
| 2007-01-09 | $19.50 | $57.71 | 26,400 | — | — |
| 2007-01-08 | $19.85 | $58.76 | 11,550 | — | — |
| 2007-01-05 | $20.01 | $59.23 | 14,100 | — | — |
| 2007-01-04 | $20.27 | $59.98 | 24,300 | — | — |
| 2007-01-03 | $20.33 | $60.18 | 25,350 | — | — |