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
- 1998-06-19 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 | $16.97 | $16.97 | 4,900,200 | — | — |
| 2007-12-28 | $17.46 | $17.46 | 3,735,800 | — | — |
| 2007-12-27 | $17.23 | $17.23 | 3,965,000 | — | — |
| 2007-12-26 | $17.88 | $17.88 | 2,793,800 | — | — |
| 2007-12-24 | $17.88 | $17.88 | 1,965,000 | — | — |
| 2007-12-21 | $17.92 | $17.92 | 9,022,800 | — | — |
| 2007-12-20 | $17.56 | $17.56 | 11,267,400 | — | — |
| 2007-12-19 | $16.67 | $16.67 | 7,708,600 | — | — |
| 2007-12-18 | $16.67 | $16.67 | 4,944,800 | — | — |
| 2007-12-17 | $16.22 | $16.22 | 6,513,000 | — | — |
| 2007-12-14 | $16.36 | $16.36 | 4,357,200 | — | — |
| 2007-12-13 | $16.77 | $16.77 | 6,163,600 | — | — |
| 2007-12-12 | $16.90 | $16.90 | 9,532,000 | — | — |
| 2007-12-11 | $16.97 | $16.97 | 10,391,200 | — | — |
| 2007-12-10 | $17.21 | $17.21 | 8,350,600 | — | — |
| 2007-12-07 | $16.68 | $16.68 | 10,839,000 | — | — |
| 2007-12-06 | $15.88 | $15.88 | 6,502,400 | — | — |
| 2007-12-05 | $15.89 | $15.89 | 5,621,000 | — | — |
| 2007-12-04 | $15.48 | $15.48 | 5,128,400 | — | — |
| 2007-12-03 | $15.76 | $15.76 | 7,181,000 | — | — |
| 2007-11-30 | $15.55 | $15.55 | 8,634,600 | — | — |
| 2007-11-29 | $15.79 | $15.79 | 6,323,200 | — | — |
| 2007-11-28 | $16.29 | $16.29 | 9,994,600 | — | — |
| 2007-11-27 | $15.22 | $15.22 | 5,698,600 | — | — |
| 2007-11-26 | $14.88 | $14.88 | 5,147,000 | — | — |
| 2007-11-23 | $15.23 | $15.23 | 1,797,400 | — | — |
| 2007-11-21 | $15.06 | $15.06 | 7,605,600 | — | — |
| 2007-11-20 | $14.97 | $14.97 | 9,905,000 | — | — |
| 2007-11-19 | $15.26 | $15.26 | 8,109,600 | — | — |
| 2007-11-16 | $15.70 | $15.70 | 9,504,000 | — | — |
| 2007-11-15 | $15.55 | $15.55 | 9,179,800 | — | — |
| 2007-11-14 | $15.43 | $15.43 | 10,308,000 | — | — |
| 2007-11-13 | $16.15 | $16.15 | 11,792,800 | — | — |
| 2007-11-12 | $15.38 | $15.38 | 11,981,400 | — | — |
| 2007-11-09 | $15.40 | $15.40 | 16,400,000 | — | — |
| 2007-11-08 | $15.79 | $15.79 | 19,244,400 | — | — |
| 2007-11-07 | $16.55 | $16.55 | 24,898,200 | — | — |
| 2007-11-06 | $16.00 | $16.00 | 66,946,200 | — | — |
| 2007-11-05 | $19.81 | $19.81 | 8,755,000 | — | — |
| 2007-11-02 | $20.45 | $20.45 | 5,686,800 | — | — |
| 2007-11-01 | $19.82 | $19.82 | 5,995,600 | — | — |
| 2007-10-31 | $20.73 | $20.73 | 4,942,200 | — | — |
| 2007-10-30 | $20.23 | $20.23 | 2,930,400 | — | — |
| 2007-10-29 | $20.17 | $20.18 | 3,233,400 | — | — |
| 2007-10-26 | $19.97 | $19.97 | 5,299,000 | — | — |
| 2007-10-25 | $19.60 | $19.60 | 4,906,000 | — | — |
| 2007-10-24 | $19.58 | $19.59 | 7,607,400 | — | — |
| 2007-10-23 | $20.29 | $20.29 | 4,782,400 | — | — |
| 2007-10-22 | $20.16 | $20.16 | 4,230,000 | — | — |
| 2007-10-19 | $20.01 | $20.01 | 7,752,800 | — | — |
| 2007-10-18 | $20.91 | $20.91 | 5,359,800 | — | — |
| 2007-10-17 | $20.79 | $20.79 | 6,698,400 | — | — |
| 2007-10-16 | $19.94 | $19.94 | 8,845,200 | — | — |
| 2007-10-15 | $20.08 | $20.08 | 7,921,600 | — | — |
| 2007-10-12 | $20.46 | $20.46 | 6,952,800 | — | — |
| 2007-10-11 | $20.30 | $20.30 | 12,533,200 | — | — |
| 2007-10-10 | $21.26 | $21.26 | 6,806,800 | — | — |
| 2007-10-09 | $21.18 | $21.19 | 6,026,400 | — | — |
| 2007-10-08 | $20.89 | $20.89 | 6,485,200 | — | — |
| 2007-10-05 | $21.45 | $21.45 | 5,618,000 | — | — |
| 2007-10-04 | $20.83 | $20.84 | 4,517,600 | — | — |
| 2007-10-03 | $20.72 | $20.72 | 4,554,800 | — | — |
| 2007-10-02 | $20.51 | $20.52 | 5,448,800 | — | — |
| 2007-10-01 | $20.61 | $20.61 | 7,886,800 | — | — |
| 2007-09-28 | $19.95 | $19.95 | 5,401,200 | — | — |
| 2007-09-27 | $19.93 | $19.94 | 7,055,600 | — | — |
| 2007-09-26 | $19.57 | $19.57 | 5,522,400 | — | — |
| 2007-09-25 | $19.32 | $19.32 | 7,454,400 | — | — |
| 2007-09-24 | $18.71 | $18.71 | 7,789,200 | — | — |
| 2007-09-21 | $18.97 | $18.97 | 14,023,600 | — | — |
| 2007-09-20 | $18.35 | $18.35 | 9,030,800 | — | — |
| 2007-09-19 | $18.90 | $18.90 | 11,536,400 | — | — |
| 2007-09-18 | $18.58 | $18.58 | 13,163,200 | — | — |
| 2007-09-17 | $17.99 | $17.99 | 6,328,400 | — | — |
| 2007-09-14 | $18.02 | $18.02 | 10,224,400 | — | — |
| 2007-09-13 | $17.97 | $17.97 | 10,977,200 | — | — |
| 2007-09-12 | $17.48 | $17.48 | 9,994,800 | — | — |
| 2007-09-11 | $17.11 | $17.11 | 13,540,400 | — | — |
| 2007-09-10 | $16.94 | $16.94 | 16,711,600 | — | — |
| 2007-09-07 | $17.77 | $17.77 | 5,540,000 | — | — |
| 2007-09-06 | $18.03 | $18.03 | 6,358,400 | — | — |
| 2007-09-05 | $17.87 | $17.87 | 7,301,600 | — | — |
| 2007-09-04 | $18.37 | $18.37 | 6,460,000 | — | — |
| 2007-08-31 | $18.38 | $18.38 | 7,224,800 | — | — |
| 2007-08-30 | $17.98 | $17.98 | 7,631,200 | — | — |
| 2007-08-29 | $18.03 | $18.03 | 7,412,400 | — | — |
| 2007-08-28 | $17.46 | $17.46 | 8,230,400 | — | — |
| 2007-08-27 | $18.20 | $18.20 | 7,821,600 | — | — |
| 2007-08-24 | $18.36 | $18.36 | 6,321,600 | — | — |
| 2007-08-23 | $18.64 | $18.64 | 6,065,600 | — | — |
| 2007-08-22 | $18.75 | $18.76 | 9,755,200 | — | — |
| 2007-08-21 | $18.14 | $18.14 | 10,468,000 | — | — |
| 2007-08-20 | $18.42 | $18.42 | 9,456,800 | — | — |
| 2007-08-17 | $18.74 | $18.74 | 21,232,400 | — | — |
| 2007-08-16 | $18.72 | $18.72 | 15,110,800 | — | — |
| 2007-08-15 | $19.51 | $19.51 | 6,997,600 | — | — |
| 2007-08-14 | $20.09 | $20.09 | 4,455,200 | — | — |
| 2007-08-13 | $20.61 | $20.61 | 4,962,800 | — | — |
| 2007-08-10 | $20.58 | $20.59 | 11,060,400 | — | — |
| 2007-08-09 | $21.28 | $21.28 | 11,395,600 | — | — |
| 2007-08-08 | $21.76 | $21.76 | 12,075,200 | — | — |
| 2007-08-07 | $21.26 | $21.26 | 9,638,000 | — | — |
| 2007-08-06 | $20.96 | $20.96 | 8,266,000 | — | — |
| 2007-08-03 | $20.71 | $20.71 | 8,355,200 | — | — |
| 2007-08-02 | $21.00 | $21.00 | 11,370,000 | — | — |
| 2007-08-01 | $20.20 | $20.20 | 17,264,400 | — | — |
| 2007-07-31 | $20.25 | $20.25 | 12,002,800 | — | — |
| 2007-07-30 | $20.80 | $20.80 | 7,161,600 | — | — |
| 2007-07-27 | $20.39 | $20.39 | 11,124,000 | — | — |
| 2007-07-26 | $20.42 | $20.42 | 9,561,200 | — | — |
| 2007-07-25 | $20.58 | $20.58 | 7,098,400 | — | — |
| 2007-07-24 | $20.82 | $20.82 | 6,812,400 | — | — |
| 2007-07-23 | $21.26 | $21.27 | 5,714,400 | — | — |
| 2007-07-20 | $21.46 | $21.46 | 8,024,800 | — | — |
| 2007-07-19 | $21.88 | $21.88 | 8,490,800 | — | — |
| 2007-07-18 | $21.25 | $21.25 | 6,639,600 | — | — |
| 2007-07-17 | $21.13 | $21.13 | 8,682,400 | — | — |
| 2007-07-16 | $21.42 | $21.42 | 6,398,000 | — | — |
| 2007-07-13 | $21.55 | $21.55 | 11,567,200 | — | — |
| 2007-07-12 | $21.61 | $21.61 | 17,805,200 | — | — |
| 2007-07-11 | $20.54 | $20.54 | 18,402,400 | — | — |
| 2007-07-10 | $19.96 | $19.96 | 36,556,400 | — | — |
| 2007-07-09 | $20.00 | $20.00 | 17,284,800 | — | — |
| 2007-07-06 | $19.72 | $19.72 | 12,094,400 | — | — |
| 2007-07-05 | $18.60 | $18.60 | 7,325,600 | — | — |
| 2007-07-03 | $18.86 | $18.86 | 2,946,400 | — | — |
| 2007-07-02 | $19.05 | $19.05 | 5,478,000 | — | — |
| 2007-06-29 | $18.75 | $18.75 | 7,244,800 | — | — |
| 2007-06-28 | $19.15 | $19.15 | 7,860,400 | — | — |
| 2007-06-27 | $19.01 | $19.01 | 6,791,200 | — | — |
| 2007-06-26 | $18.71 | $18.71 | 6,864,000 | — | — |
| 2007-06-25 | $18.87 | $18.87 | 6,214,000 | — | — |
| 2007-06-22 | $18.98 | $18.98 | 5,591,200 | — | — |
| 2007-06-21 | $19.13 | $19.13 | 7,765,200 | — | — |
| 2007-06-20 | $19.14 | $19.14 | 6,476,800 | — | — |
| 2007-06-19 | $19.42 | $19.42 | 5,029,600 | — | — |
| 2007-06-18 | $19.52 | $19.52 | 8,772,800 | — | — |
| 2007-06-15 | $19.75 | $19.76 | 10,800,400 | — | — |
| 2007-06-14 | $19.78 | $19.78 | 8,516,400 | — | — |
| 2007-06-13 | $19.73 | $19.73 | 14,858,000 | — | — |
| 2007-06-12 | $18.88 | $18.88 | 8,742,400 | — | — |
| 2007-06-11 | $19.09 | $19.09 | 10,558,400 | — | — |
| 2007-06-08 | $18.87 | $18.87 | 9,804,000 | — | — |
| 2007-06-07 | $18.74 | $18.74 | 9,908,000 | — | — |
| 2007-06-06 | $19.24 | $19.24 | 10,688,400 | — | — |
| 2007-06-05 | $19.64 | $19.64 | 6,536,400 | — | — |
| 2007-06-04 | $19.51 | $19.51 | 7,535,600 | — | — |
| 2007-06-01 | $19.53 | $19.53 | 6,546,000 | — | — |
| 2007-05-31 | $19.64 | $19.64 | 7,858,400 | — | — |
| 2007-05-30 | $19.73 | $19.73 | 13,501,600 | — | — |
| 2007-05-29 | $19.11 | $19.11 | 7,954,800 | — | — |
| 2007-05-25 | $18.93 | $18.93 | 6,113,200 | — | — |
| 2007-05-24 | $18.74 | $18.74 | 12,232,400 | — | — |
| 2007-05-23 | $19.04 | $19.04 | 13,672,000 | — | — |
| 2007-05-22 | $19.67 | $19.67 | 8,552,000 | — | — |
| 2007-05-21 | $19.61 | $19.61 | 7,340,400 | — | — |
| 2007-05-18 | $19.71 | $19.71 | 12,094,800 | — | — |
| 2007-05-17 | $19.21 | $19.21 | 11,231,200 | — | — |
| 2007-05-16 | $19.42 | $19.43 | 9,125,600 | — | — |
| 2007-05-15 | $19.57 | $19.57 | 11,815,600 | — | — |
| 2007-05-14 | $19.66 | $19.66 | 10,273,200 | — | — |
| 2007-05-11 | $20.16 | $20.16 | 6,725,600 | — | — |
| 2007-05-10 | $20.02 | $20.02 | 12,747,600 | — | — |
| 2007-05-09 | $19.92 | $19.93 | 11,518,400 | — | — |
| 2007-05-08 | $20.08 | $20.08 | 18,494,400 | — | — |
| 2007-05-07 | $20.34 | $20.34 | 14,174,400 | — | — |
| 2007-05-04 | $20.98 | $20.98 | 7,874,800 | — | — |
| 2007-05-03 | $21.03 | $21.03 | 12,177,600 | — | — |
| 2007-05-02 | $21.09 | $21.09 | 23,882,000 | — | — |
| 2007-05-01 | $22.12 | $22.12 | 10,285,600 | — | — |
| 2007-04-30 | $22.35 | $22.35 | 8,208,800 | — | — |
| 2007-04-27 | $22.66 | $22.66 | 6,805,600 | — | — |
| 2007-04-26 | $22.29 | $22.29 | 4,486,400 | — | — |
| 2007-04-25 | $22.40 | $22.40 | 5,832,400 | — | — |
| 2007-04-24 | $21.90 | $21.90 | 3,731,200 | — | — |
| 2007-04-23 | $22.07 | $22.07 | 4,326,800 | — | — |
| 2007-04-20 | $22.05 | $22.05 | 7,156,400 | — | — |
| 2007-04-19 | $21.62 | $21.62 | 4,806,800 | — | — |
| 2007-04-18 | $21.97 | $21.97 | 7,423,200 | — | — |
| 2007-04-17 | $22.11 | $22.11 | 8,210,400 | — | — |
| 2007-04-16 | $21.95 | $21.95 | 5,869,600 | — | — |
| 2007-04-13 | $21.84 | $21.85 | 11,860,000 | — | — |
| 2007-04-12 | $21.38 | $21.38 | 10,949,200 | — | — |
| 2007-04-11 | $20.80 | $20.80 | 14,900,800 | — | — |
| 2007-04-10 | $21.42 | $21.42 | 7,590,000 | — | — |
| 2007-04-09 | $21.51 | $21.51 | 7,579,200 | — | — |
| 2007-04-05 | $21.69 | $21.69 | 10,823,600 | — | — |
| 2007-04-04 | $21.94 | $21.94 | 5,887,600 | — | — |
| 2007-04-03 | $22.23 | $22.23 | 8,190,000 | — | — |
| 2007-04-02 | $21.46 | $21.46 | 13,350,000 | — | — |
| 2007-03-30 | $22.07 | $22.07 | 8,424,400 | — | — |
| 2007-03-29 | $22.42 | $22.42 | 8,569,200 | — | — |
| 2007-03-28 | $22.59 | $22.59 | 9,640,800 | — | — |
| 2007-03-27 | $23.24 | $23.24 | 5,465,200 | — | — |
| 2007-03-26 | $23.65 | $23.65 | 5,565,600 | — | — |
| 2007-03-23 | $23.23 | $23.23 | 2,738,800 | — | — |
| 2007-03-22 | $23.25 | $23.25 | 3,731,200 | — | — |
| 2007-03-21 | $23.25 | $23.25 | 5,531,200 | — | — |
| 2007-03-20 | $22.83 | $22.83 | 3,642,800 | — | — |
| 2007-03-19 | $22.64 | $22.64 | 4,149,200 | — | — |
| 2007-03-16 | $22.21 | $22.21 | 6,900,800 | — | — |
| 2007-03-15 | $22.23 | $22.23 | 5,658,400 | — | — |
| 2007-03-14 | $22.46 | $22.46 | 6,653,600 | — | — |
| 2007-03-13 | $22.17 | $22.17 | 7,042,400 | — | — |
| 2007-03-12 | $22.94 | $22.94 | 3,656,400 | — | — |
| 2007-03-09 | $22.88 | $22.88 | 5,455,600 | — | — |
| 2007-03-08 | $22.75 | $22.76 | 7,135,600 | — | — |
| 2007-03-07 | $22.43 | $22.43 | 4,890,000 | — | — |
| 2007-03-06 | $22.46 | $22.46 | 11,064,800 | — | — |
| 2007-03-05 | $21.37 | $21.37 | 8,241,600 | — | — |
| 2007-03-02 | $21.73 | $21.73 | 5,822,400 | — | — |
| 2007-03-01 | $22.34 | $22.34 | 12,415,600 | — | — |
| 2007-02-28 | $22.55 | $22.55 | 10,275,200 | — | — |
| 2007-02-27 | $22.11 | $22.11 | 13,338,000 | — | — |
| 2007-02-26 | $23.51 | $23.51 | 3,499,600 | — | — |
| 2007-02-23 | $23.65 | $23.65 | 4,976,400 | — | — |
| 2007-02-22 | $23.59 | $23.60 | 6,086,000 | — | — |
| 2007-02-21 | $23.65 | $23.65 | 3,746,000 | — | — |
| 2007-02-20 | $23.65 | $23.65 | 5,165,200 | — | — |
| 2007-02-16 | $23.42 | $23.42 | 3,605,200 | — | — |
| 2007-02-15 | $23.62 | $23.62 | 5,100,000 | — | — |
| 2007-02-14 | $23.58 | $23.58 | 6,840,000 | — | — |
| 2007-02-13 | $23.12 | $23.12 | 5,377,600 | — | — |
| 2007-02-12 | $23.11 | $23.11 | 5,856,000 | — | — |
| 2007-02-09 | $23.09 | $23.09 | 5,801,600 | — | — |
| 2007-02-08 | $23.50 | $23.50 | 7,905,600 | — | — |
| 2007-02-07 | $23.72 | $23.72 | 7,362,400 | — | — |
| 2007-02-06 | $23.17 | $23.17 | 8,048,800 | — | — |
| 2007-02-05 | $23.24 | $23.24 | 20,896,000 | — | — |
| 2007-02-02 | $21.46 | $21.46 | 8,103,200 | — | — |
| 2007-02-01 | $21.30 | $21.30 | 5,163,200 | — | — |
| 2007-01-31 | $21.32 | $21.32 | 6,288,000 | — | — |
| 2007-01-30 | $21.28 | $21.28 | 6,583,600 | — | — |
| 2007-01-29 | $21.00 | $21.00 | 4,809,600 | — | — |
| 2007-01-26 | $20.78 | $20.78 | 3,104,000 | — | — |
| 2007-01-25 | $20.83 | $20.83 | 5,483,600 | — | — |
| 2007-01-24 | $21.08 | $21.08 | 4,900,800 | — | — |
| 2007-01-23 | $20.65 | $20.65 | 4,582,800 | — | — |
| 2007-01-22 | $20.41 | $20.41 | 5,073,600 | — | — |
| 2007-01-19 | $20.42 | $20.42 | 5,260,400 | — | — |
| 2007-01-18 | $20.30 | $20.30 | 4,733,200 | — | — |
| 2007-01-17 | $20.55 | $20.55 | 5,585,600 | — | — |
| 2007-01-16 | $20.48 | $20.48 | 5,993,600 | — | — |
| 2007-01-12 | $20.36 | $20.36 | 4,740,400 | — | — |
| 2007-01-11 | $20.23 | $20.23 | 6,644,400 | — | — |
| 2007-01-10 | $19.62 | $19.62 | 5,987,600 | — | — |
| 2007-01-09 | $19.63 | $19.63 | 4,708,400 | — | — |
| 2007-01-08 | $19.58 | $19.58 | 5,546,400 | — | — |
| 2007-01-05 | $19.28 | $19.28 | 6,137,200 | — | — |
| 2007-01-04 | $19.54 | $19.54 | 5,710,000 | — | — |
| 2007-01-03 | $19.44 | $19.44 | 9,666,400 | — | — |