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
- 2003-10-28 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 | $19.35 | $19.35 | 540,300 | — | — |
| 2007-12-28 | $19.90 | $19.90 | 373,100 | — | — |
| 2007-12-27 | $19.86 | $19.86 | 329,400 | — | — |
| 2007-12-26 | $20.44 | $20.44 | 530,600 | — | — |
| 2007-12-24 | $20.35 | $20.35 | 329,700 | — | — |
| 2007-12-21 | $19.94 | $19.94 | 825,300 | — | — |
| 2007-12-20 | $19.86 | $19.86 | 411,900 | — | — |
| 2007-12-19 | $19.83 | $19.83 | 300,300 | — | — |
| 2007-12-18 | $19.81 | $19.81 | 801,400 | — | — |
| 2007-12-17 | $19.68 | $19.68 | 615,400 | — | — |
| 2007-12-14 | $20.50 | $20.50 | 643,300 | — | — |
| 2007-12-13 | $21.67 | $21.67 | 537,100 | — | — |
| 2007-12-12 | $22.09 | $22.09 | 516,500 | — | — |
| 2007-12-11 | $21.77 | $21.77 | 628,300 | — | — |
| 2007-12-10 | $22.49 | $22.49 | 395,300 | — | — |
| 2007-12-07 | $22.70 | $22.70 | 344,000 | — | — |
| 2007-12-06 | $22.84 | $22.84 | 599,600 | — | — |
| 2007-12-05 | $22.68 | $22.68 | 431,900 | — | — |
| 2007-12-04 | $22.55 | $22.55 | 766,900 | — | — |
| 2007-12-03 | $22.79 | $22.79 | 681,400 | — | — |
| 2007-11-30 | $22.43 | $22.43 | 626,300 | — | — |
| 2007-11-29 | $22.06 | $22.06 | 683,400 | — | — |
| 2007-11-28 | $21.64 | $21.64 | 622,800 | — | — |
| 2007-11-27 | $20.55 | $20.55 | 735,100 | — | — |
| 2007-11-26 | $20.47 | $20.47 | 868,800 | — | — |
| 2007-11-23 | $21.80 | $21.80 | 316,300 | — | — |
| 2007-11-21 | $20.22 | $20.22 | 711,500 | — | — |
| 2007-11-20 | $20.40 | $20.40 | 406,600 | — | — |
| 2007-11-19 | $20.57 | $20.57 | 834,900 | — | — |
| 2007-11-16 | $21.52 | $21.52 | 518,900 | — | — |
| 2007-11-15 | $21.45 | $21.45 | 330,100 | — | — |
| 2007-11-14 | $22.26 | $22.26 | 662,800 | — | — |
| 2007-11-13 | $22.00 | $22.00 | 379,300 | — | — |
| 2007-11-12 | $20.73 | $20.73 | 498,700 | — | — |
| 2007-11-09 | $20.34 | $20.34 | 413,600 | — | — |
| 2007-11-08 | $20.36 | $20.36 | 684,200 | — | — |
| 2007-11-07 | $19.78 | $19.78 | 589,600 | — | — |
| 2007-11-06 | $20.31 | $20.31 | 730,000 | — | — |
| 2007-11-05 | $19.90 | $19.90 | 814,900 | — | — |
| 2007-11-02 | $20.64 | $20.64 | 564,500 | — | — |
| 2007-11-01 | $20.60 | $20.60 | 934,200 | — | — |
| 2007-10-31 | $22.08 | $22.08 | 585,800 | — | — |
| 2007-10-30 | $22.01 | $22.01 | 937,300 | — | — |
| 2007-10-29 | $21.48 | $21.48 | 670,200 | — | — |
| 2007-10-26 | $21.78 | $21.78 | 509,700 | — | — |
| 2007-10-25 | $21.31 | $21.31 | 1,420,100 | — | — |
| 2007-10-24 | $20.10 | $20.10 | 2,454,300 | — | — |
| 2007-10-23 | $18.53 | $18.53 | 685,800 | — | — |
| 2007-10-22 | $18.98 | $18.98 | 873,800 | — | — |
| 2007-10-19 | $18.91 | $18.91 | 969,900 | — | — |
| 2007-10-18 | $19.50 | $19.50 | 629,500 | — | — |
| 2007-10-17 | $19.82 | $19.82 | 902,800 | — | — |
| 2007-10-16 | $20.00 | $20.00 | 1,050,100 | — | — |
| 2007-10-15 | $20.54 | $20.54 | 354,500 | — | — |
| 2007-10-12 | $20.56 | $20.56 | 445,300 | — | — |
| 2007-10-11 | $20.64 | $20.64 | 590,300 | — | — |
| 2007-10-10 | $21.39 | $21.39 | 470,900 | — | — |
| 2007-10-09 | $20.93 | $20.93 | 875,100 | — | — |
| 2007-10-08 | $21.12 | $21.12 | 277,300 | — | — |
| 2007-10-05 | $21.31 | $21.31 | 420,400 | — | — |
| 2007-10-04 | $20.43 | $20.43 | 328,900 | — | — |
| 2007-10-03 | $20.40 | $20.40 | 384,300 | — | — |
| 2007-10-02 | $20.42 | $20.42 | 430,900 | — | — |
| 2007-10-01 | $20.14 | $20.14 | 836,900 | — | — |
| 2007-09-28 | $19.95 | $19.95 | 644,700 | — | — |
| 2007-09-27 | $19.93 | $19.93 | 736,200 | — | — |
| 2007-09-26 | $19.41 | $19.41 | 1,182,800 | — | — |
| 2007-09-25 | $19.25 | $19.25 | 1,063,300 | — | — |
| 2007-09-24 | $19.84 | $19.84 | 724,500 | — | — |
| 2007-09-21 | $19.94 | $19.94 | 1,267,400 | — | — |
| 2007-09-20 | $20.51 | $20.51 | 421,100 | — | — |
| 2007-09-19 | $20.77 | $20.77 | 663,100 | — | — |
| 2007-09-18 | $21.10 | $21.10 | 2,627,600 | — | — |
| 2007-09-17 | $19.95 | $19.95 | 974,500 | — | — |
| 2007-09-14 | $19.57 | $19.57 | 599,800 | — | — |
| 2007-09-13 | $19.62 | $19.62 | 651,700 | — | — |
| 2007-09-12 | $19.69 | $19.69 | 569,600 | — | — |
| 2007-09-11 | $19.86 | $19.86 | 859,500 | — | — |
| 2007-09-10 | $19.55 | $19.55 | 588,600 | — | — |
| 2007-09-07 | $20.08 | $20.08 | 769,500 | — | — |
| 2007-09-06 | $20.30 | $20.30 | 526,300 | — | — |
| 2007-09-05 | $19.72 | $19.72 | 517,000 | — | — |
| 2007-09-04 | $19.90 | $19.90 | 356,800 | — | — |
| 2007-08-31 | $19.74 | $19.74 | 453,500 | — | — |
| 2007-08-30 | $19.52 | $19.52 | 659,300 | — | — |
| 2007-08-29 | $19.89 | $19.89 | 592,900 | — | — |
| 2007-08-28 | $19.57 | $19.57 | 654,400 | — | — |
| 2007-08-27 | $20.05 | $20.05 | 772,000 | — | — |
| 2007-08-24 | $20.56 | $20.56 | 776,200 | — | — |
| 2007-08-23 | $20.18 | $20.18 | 682,100 | — | — |
| 2007-08-22 | $20.96 | $20.96 | 529,000 | — | — |
| 2007-08-21 | $20.87 | $20.87 | 435,600 | — | — |
| 2007-08-20 | $21.23 | $21.23 | 409,500 | — | — |
| 2007-08-17 | $21.68 | $21.68 | 904,900 | — | — |
| 2007-08-16 | $21.71 | $21.71 | 859,500 | — | — |
| 2007-08-15 | $20.25 | $20.25 | 532,400 | — | — |
| 2007-08-14 | $20.59 | $20.59 | 520,100 | — | — |
| 2007-08-13 | $21.10 | $21.10 | 854,000 | — | — |
| 2007-08-10 | $21.82 | $21.82 | 881,300 | — | — |
| 2007-08-09 | $21.40 | $21.40 | 1,048,800 | — | — |
| 2007-08-08 | $20.58 | $20.58 | 1,381,400 | — | — |
| 2007-08-07 | $19.84 | $19.84 | 980,400 | — | — |
| 2007-08-06 | $19.90 | $19.90 | 1,069,900 | — | — |
| 2007-08-03 | $20.04 | $20.04 | 951,800 | — | — |
| 2007-08-02 | $21.10 | $21.10 | 704,100 | — | — |
| 2007-08-01 | $21.27 | $21.27 | 1,292,200 | — | — |
| 2007-07-31 | $21.17 | $21.17 | 655,600 | — | — |
| 2007-07-30 | $21.81 | $21.81 | 830,300 | — | — |
| 2007-07-27 | $21.68 | $21.68 | 682,400 | — | — |
| 2007-07-26 | $22.06 | $22.06 | 1,202,700 | — | — |
| 2007-07-25 | $22.75 | $22.75 | 2,659,300 | — | — |
| 2007-07-24 | $24.87 | $24.87 | 581,300 | — | — |
| 2007-07-23 | $25.11 | $25.11 | 247,800 | — | — |
| 2007-07-20 | $24.93 | $24.93 | 511,300 | — | — |
| 2007-07-19 | $25.71 | $25.71 | 183,900 | — | — |
| 2007-07-18 | $26.01 | $26.01 | 313,600 | — | — |
| 2007-07-17 | $25.63 | $25.63 | 234,100 | — | — |
| 2007-07-16 | $25.66 | $25.66 | 299,000 | — | — |
| 2007-07-13 | $26.25 | $26.25 | 142,500 | — | — |
| 2007-07-12 | $26.30 | $26.30 | 251,600 | — | — |
| 2007-07-11 | $25.51 | $25.51 | 325,000 | — | — |
| 2007-07-10 | $25.68 | $25.68 | 287,500 | — | — |
| 2007-07-09 | $26.19 | $26.19 | 228,500 | — | — |
| 2007-07-06 | $26.84 | $26.84 | 152,200 | — | — |
| 2007-07-05 | $26.51 | $26.51 | 406,600 | — | — |
| 2007-07-03 | $26.19 | $26.19 | 207,400 | — | — |
| 2007-07-02 | $26.41 | $26.41 | 439,800 | — | — |
| 2007-06-29 | $25.94 | $25.94 | 303,400 | — | — |
| 2007-06-28 | $26.14 | $26.14 | 356,100 | — | — |
| 2007-06-27 | $25.94 | $25.94 | 409,300 | — | — |
| 2007-06-26 | $25.45 | $25.45 | 371,500 | — | — |
| 2007-06-25 | $25.77 | $25.77 | 510,500 | — | — |
| 2007-06-22 | $25.99 | $25.99 | 772,200 | — | — |
| 2007-06-21 | $26.30 | $26.30 | 553,500 | — | — |
| 2007-06-20 | $26.51 | $26.51 | 244,200 | — | — |
| 2007-06-19 | $26.82 | $26.82 | 286,500 | — | — |
| 2007-06-18 | $26.70 | $26.70 | 173,200 | — | — |
| 2007-06-15 | $26.81 | $26.81 | 618,600 | — | — |
| 2007-06-14 | $26.28 | $26.28 | 341,600 | — | — |
| 2007-06-13 | $26.04 | $26.04 | 566,500 | — | — |
| 2007-06-12 | $25.85 | $25.85 | 373,600 | — | — |
| 2007-06-11 | $26.27 | $26.27 | 197,300 | — | — |
| 2007-06-08 | $26.66 | $26.66 | 148,500 | — | — |
| 2007-06-07 | $26.26 | $26.26 | 222,400 | — | — |
| 2007-06-06 | $26.81 | $26.81 | 286,100 | — | — |
| 2007-06-05 | $27.06 | $27.06 | 314,400 | — | — |
| 2007-06-04 | $27.54 | $27.54 | 367,000 | — | — |
| 2007-06-01 | $27.62 | $27.62 | 912,900 | — | — |
| 2007-05-31 | $27.12 | $27.12 | 608,100 | — | — |
| 2007-05-30 | $26.62 | $26.62 | 497,700 | — | — |
| 2007-05-29 | $25.91 | $25.91 | 342,100 | — | — |
| 2007-05-25 | $25.80 | $25.80 | 376,100 | — | — |
| 2007-05-24 | $25.75 | $25.75 | 394,200 | — | — |
| 2007-05-23 | $26.27 | $26.27 | 536,900 | — | — |
| 2007-05-22 | $26.11 | $26.11 | 286,100 | — | — |
| 2007-05-21 | $25.93 | $25.93 | 336,500 | — | — |
| 2007-05-18 | $25.74 | $25.74 | 443,300 | — | — |
| 2007-05-17 | $25.44 | $25.44 | 526,500 | — | — |
| 2007-05-16 | $25.25 | $25.25 | 538,000 | — | — |
| 2007-05-15 | $25.05 | $25.05 | 594,200 | — | — |
| 2007-05-14 | $25.07 | $25.07 | 731,000 | — | — |
| 2007-05-11 | $25.21 | $25.21 | 643,000 | — | — |
| 2007-05-10 | $24.89 | $24.89 | 1,362,000 | — | — |
| 2007-05-09 | $25.52 | $25.52 | 735,400 | — | — |
| 2007-05-08 | $25.44 | $25.44 | 676,500 | — | — |
| 2007-05-07 | $25.88 | $25.88 | 363,900 | — | — |
| 2007-05-04 | $25.75 | $25.75 | 494,500 | — | — |
| 2007-05-03 | $25.76 | $25.76 | 976,400 | — | — |
| 2007-05-02 | $26.22 | $26.22 | 686,600 | — | — |
| 2007-05-01 | $25.98 | $25.98 | 858,500 | — | — |
| 2007-04-30 | $26.20 | $26.20 | 562,000 | — | — |
| 2007-04-27 | $26.94 | $26.94 | 1,295,000 | — | — |
| 2007-04-26 | $27.60 | $27.60 | 1,256,500 | — | — |
| 2007-04-25 | $27.73 | $27.73 | 1,952,700 | — | — |
| 2007-04-24 | $25.97 | $25.97 | 2,155,800 | — | — |
| 2007-04-23 | $25.26 | $25.26 | 592,600 | — | — |
| 2007-04-20 | $25.63 | $25.63 | 587,800 | — | — |
| 2007-04-19 | $25.41 | $25.41 | 417,200 | — | — |
| 2007-04-18 | $25.70 | $25.70 | 512,500 | — | — |
| 2007-04-17 | $25.18 | $25.18 | 826,100 | — | — |
| 2007-04-16 | $25.60 | $25.60 | 1,836,700 | — | — |
| 2007-04-13 | $25.58 | $25.58 | 528,900 | — | — |
| 2007-04-12 | $25.41 | $25.41 | 360,200 | — | — |
| 2007-04-11 | $25.24 | $25.24 | 366,100 | — | — |
| 2007-04-10 | $25.20 | $25.20 | 237,200 | — | — |
| 2007-04-09 | $25.14 | $25.14 | 493,800 | — | — |
| 2007-04-05 | $25.39 | $25.39 | 221,200 | — | — |
| 2007-04-04 | $25.57 | $25.57 | 255,400 | — | — |
| 2007-04-03 | $25.59 | $25.59 | 776,100 | — | — |
| 2007-04-02 | $25.33 | $25.33 | 738,400 | — | — |
| 2007-03-30 | $25.34 | $25.34 | 756,600 | — | — |
| 2007-03-29 | $25.25 | $25.25 | 512,400 | — | — |
| 2007-03-28 | $25.44 | $25.44 | 656,500 | — | — |
| 2007-03-27 | $25.79 | $25.79 | 554,100 | — | — |
| 2007-03-26 | $26.21 | $26.21 | 502,500 | — | — |
| 2007-03-23 | $26.25 | $26.25 | 407,000 | — | — |
| 2007-03-22 | $26.02 | $26.02 | 617,000 | — | — |
| 2007-03-21 | $26.26 | $26.26 | 1,203,200 | — | — |
| 2007-03-20 | $25.91 | $25.91 | 1,034,500 | — | — |
| 2007-03-19 | $25.13 | $25.13 | 669,200 | — | — |
| 2007-03-16 | $24.68 | $24.68 | 971,900 | — | — |
| 2007-03-15 | $24.76 | $24.76 | 1,956,800 | — | — |
| 2007-03-14 | $23.80 | $23.80 | 916,300 | — | — |
| 2007-03-13 | $23.07 | $23.07 | 500,900 | — | — |
| 2007-03-12 | $23.77 | $23.77 | 562,700 | — | — |
| 2007-03-09 | $23.58 | $23.58 | 608,200 | — | — |
| 2007-03-08 | $23.47 | $23.47 | 1,505,000 | — | — |
| 2007-03-07 | $23.85 | $23.85 | 829,300 | — | — |
| 2007-03-06 | $23.72 | $23.72 | 689,400 | — | — |
| 2007-03-05 | $23.08 | $23.08 | 766,500 | — | — |
| 2007-03-02 | $23.45 | $23.45 | 2,012,300 | — | — |
| 2007-03-01 | $23.64 | $23.64 | 1,001,200 | — | — |
| 2007-02-28 | $23.96 | $23.96 | 955,500 | — | — |
| 2007-02-27 | $23.83 | $23.83 | 1,316,400 | — | — |
| 2007-02-26 | $24.24 | $24.24 | 1,044,700 | — | — |
| 2007-02-23 | $24.41 | $24.41 | 1,671,000 | — | — |
| 2007-02-22 | $23.80 | $23.80 | 1,294,400 | — | — |
| 2007-02-21 | $23.84 | $23.84 | 3,102,500 | — | — |
| 2007-02-20 | $22.98 | $22.98 | 1,198,900 | — | — |
| 2007-02-16 | $22.42 | $22.42 | 1,036,000 | — | — |
| 2007-02-15 | $22.19 | $22.19 | 2,391,500 | — | — |
| 2007-02-14 | $21.05 | $21.05 | 6,174,900 | — | — |
| 2007-02-13 | $25.27 | $25.27 | 654,900 | — | — |
| 2007-02-12 | $24.81 | $24.81 | 410,900 | — | — |
| 2007-02-09 | $24.66 | $24.66 | 609,800 | — | — |
| 2007-02-08 | $24.77 | $24.77 | 462,600 | — | — |
| 2007-02-07 | $24.95 | $24.95 | 907,600 | — | — |
| 2007-02-06 | $24.75 | $24.75 | 646,200 | — | — |
| 2007-02-05 | $24.65 | $24.65 | 1,320,200 | — | — |
| 2007-02-02 | $24.98 | $24.98 | 1,072,800 | — | — |
| 2007-02-01 | $25.35 | $25.35 | 500,100 | — | — |
| 2007-01-31 | $25.40 | $25.40 | 657,300 | — | — |
| 2007-01-30 | $25.35 | $25.35 | 798,400 | — | — |
| 2007-01-29 | $26.18 | $26.18 | 349,000 | — | — |
| 2007-01-26 | $26.22 | $26.22 | 303,500 | — | — |
| 2007-01-25 | $25.85 | $25.85 | 638,700 | — | — |
| 2007-01-24 | $26.03 | $26.03 | 716,000 | — | — |
| 2007-01-23 | $26.25 | $26.25 | 545,600 | — | — |
| 2007-01-22 | $26.02 | $26.02 | 677,300 | — | — |
| 2007-01-19 | $26.84 | $26.84 | 348,800 | — | — |
| 2007-01-18 | $26.75 | $26.75 | 591,000 | — | — |
| 2007-01-17 | $26.64 | $26.64 | 343,000 | — | — |
| 2007-01-16 | $26.56 | $26.56 | 600,000 | — | — |
| 2007-01-12 | $26.29 | $26.29 | 258,500 | — | — |
| 2007-01-11 | $25.69 | $25.69 | 482,900 | — | — |
| 2007-01-10 | $25.38 | $25.38 | 830,400 | — | — |
| 2007-01-09 | $25.53 | $25.53 | 288,400 | — | — |
| 2007-01-08 | $25.36 | $25.36 | 506,300 | — | — |
| 2007-01-05 | $25.10 | $25.10 | 444,900 | — | — |
| 2007-01-04 | $25.95 | $25.95 | 408,600 | — | — |
| 2007-01-03 | $25.35 | $25.35 | 597,100 | — | — |