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
- 1973-02-23 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 | $20.10 | $53.15 | 6,200 | — | — |
| 2007-12-28 | $21.25 | $56.19 | 1,800 | — | — |
| 2007-12-27 | $21.55 | $56.98 | 25,600 | — | — |
| 2007-12-26 | $21.00 | $55.53 | 500 | — | — |
| 2007-12-24 | $21.50 | $56.85 | 1,000 | — | — |
| 2007-12-21 | $21.68 | $57.32 | 2,500 | — | — |
| 2007-12-20 | $21.35 | $56.45 | 0 | — | — |
| 2007-12-19 | $21.35 | $56.45 | 1,300 | — | — |
| 2007-12-18 | $21.00 | $55.53 | 700 | — | — |
| 2007-12-17 | $20.50 | $54.20 | 0 | — | — |
| 2007-12-14 | $20.50 | $54.20 | 3,100 | — | — |
| 2007-12-13 | $21.50 | $56.85 | 0 | — | — |
| 2007-12-12 | $21.50 | $56.85 | 400 | — | — |
| 2007-12-11 | $21.75 | $57.51 | 1,000 | — | — |
| 2007-12-10 | $22.82 | $60.34 | 900 | — | — |
| 2007-12-07 | $22.20 | $58.70 | 600 | — | — |
| 2007-12-06 | $21.80 | $57.64 | 0 | — | — |
| 2007-12-05 | $21.80 | $57.64 | 500 | — | — |
| 2007-12-04 | $21.70 | $57.38 | 1,400 | — | — |
| 2007-12-03 | $21.81 | $57.67 | 0 | — | — |
| 2007-11-30 | $21.81 | $57.19 | 500 | — | — |
| 2007-11-29 | $21.90 | $57.43 | 0 | — | — |
| 2007-11-28 | $21.90 | $57.43 | 200 | — | — |
| 2007-11-27 | $21.70 | $56.90 | 700 | — | — |
| 2007-11-26 | $21.70 | $56.90 | 400 | — | — |
| 2007-11-23 | $21.70 | $56.90 | 100 | — | — |
| 2007-11-21 | $21.58 | $56.59 | 8,500 | — | — |
| 2007-11-20 | $21.70 | $56.90 | 700 | — | — |
| 2007-11-19 | $21.70 | $56.90 | 100 | — | — |
| 2007-11-16 | $21.90 | $57.43 | 4,100 | — | — |
| 2007-11-15 | $22.75 | $59.66 | 2,000 | — | — |
| 2007-11-14 | $23.50 | $61.62 | 400 | — | — |
| 2007-11-13 | $24.25 | $63.59 | 100 | — | — |
| 2007-11-12 | $24.65 | $64.64 | 0 | — | — |
| 2007-11-09 | $24.65 | $64.64 | 0 | — | — |
| 2007-11-08 | $24.65 | $64.64 | 3,000 | — | — |
| 2007-11-07 | $23.75 | $62.28 | 2,600 | — | — |
| 2007-11-06 | $24.00 | $62.93 | 1,300 | — | — |
| 2007-11-05 | $23.75 | $62.28 | 0 | — | — |
| 2007-11-02 | $23.75 | $62.28 | 300 | — | — |
| 2007-11-01 | $24.10 | $63.20 | 300 | — | — |
| 2007-10-31 | $23.75 | $62.28 | 200 | — | — |
| 2007-10-30 | $24.25 | $63.59 | 400 | — | — |
| 2007-10-29 | $24.00 | $62.93 | 2,300 | — | — |
| 2007-10-26 | $24.75 | $64.90 | 1,000 | — | — |
| 2007-10-25 | $25.00 | $65.56 | 1,200 | — | — |
| 2007-10-24 | $25.25 | $66.21 | 1,800 | — | — |
| 2007-10-23 | $24.75 | $64.90 | 6,600 | — | — |
| 2007-10-22 | $24.52 | $64.30 | 400 | — | — |
| 2007-10-19 | $24.50 | $64.25 | 0 | — | — |
| 2007-10-18 | $24.50 | $64.25 | 0 | — | — |
| 2007-10-17 | $24.50 | $64.25 | 1,000 | — | — |
| 2007-10-16 | $24.50 | $64.25 | 3,400 | — | — |
| 2007-10-15 | $24.00 | $62.93 | 700 | — | — |
| 2007-10-12 | $23.85 | $62.54 | 300 | — | — |
| 2007-10-11 | $23.65 | $62.02 | 0 | — | — |
| 2007-10-10 | $23.65 | $62.02 | 0 | — | — |
| 2007-10-09 | $23.65 | $62.02 | 0 | — | — |
| 2007-10-08 | $23.65 | $62.02 | 0 | — | — |
| 2007-10-05 | $23.65 | $62.02 | 200 | — | — |
| 2007-10-04 | $23.51 | $61.65 | 0 | — | — |
| 2007-10-03 | $23.51 | $61.65 | 0 | — | — |
| 2007-10-02 | $23.51 | $61.65 | 1,000 | — | — |
| 2007-10-01 | $23.75 | $62.28 | 700 | — | — |
| 2007-09-28 | $23.00 | $60.31 | 400 | — | — |
| 2007-09-27 | $23.00 | $60.31 | 0 | — | — |
| 2007-09-26 | $23.00 | $60.31 | 1,100 | — | — |
| 2007-09-25 | $22.75 | $59.66 | 500 | — | — |
| 2007-09-24 | $23.00 | $60.31 | 600 | — | — |
| 2007-09-21 | $22.85 | $59.92 | 0 | — | — |
| 2007-09-20 | $22.85 | $59.92 | 200 | — | — |
| 2007-09-19 | $23.00 | $60.31 | 200 | — | — |
| 2007-09-18 | $22.75 | $59.66 | 0 | — | — |
| 2007-09-17 | $22.75 | $59.66 | 1,100 | — | — |
| 2007-09-14 | $23.50 | $61.62 | 900 | — | — |
| 2007-09-13 | $22.72 | $59.58 | 1,000 | — | — |
| 2007-09-12 | $23.40 | $61.36 | 0 | — | — |
| 2007-09-11 | $23.40 | $61.36 | 100 | — | — |
| 2007-09-10 | $23.20 | $60.84 | 200 | — | — |
| 2007-09-07 | $22.99 | $60.29 | 0 | — | — |
| 2007-09-06 | $22.99 | $60.29 | 100 | — | — |
| 2007-09-05 | $23.11 | $60.60 | 0 | — | — |
| 2007-09-04 | $23.11 | $60.60 | 0 | — | — |
| 2007-08-31 | $23.11 | $60.60 | 0 | — | — |
| 2007-08-30 | $23.11 | $60.13 | 400 | — | — |
| 2007-08-29 | $23.15 | $60.23 | 0 | — | — |
| 2007-08-28 | $23.15 | $60.23 | 2,400 | — | — |
| 2007-08-27 | $23.85 | $62.05 | 900 | — | — |
| 2007-08-24 | $23.95 | $62.31 | 300 | — | — |
| 2007-08-23 | $23.75 | $61.79 | 0 | — | — |
| 2007-08-22 | $23.75 | $61.79 | 1,700 | — | — |
| 2007-08-21 | $23.00 | $59.84 | 1,400 | — | — |
| 2007-08-20 | $24.50 | $63.75 | 600 | — | — |
| 2007-08-17 | $24.70 | $64.27 | 100 | — | — |
| 2007-08-16 | $24.90 | $64.79 | 0 | — | — |
| 2007-08-15 | $24.90 | $64.79 | 1,000 | — | — |
| 2007-08-14 | $25.25 | $65.70 | 400 | — | — |
| 2007-08-13 | $25.50 | $66.35 | 4,700 | — | — |
| 2007-08-10 | $24.75 | $64.40 | 0 | — | — |
| 2007-08-09 | $24.75 | $64.40 | 0 | — | — |
| 2007-08-08 | $24.75 | $64.40 | 0 | — | — |
| 2007-08-07 | $24.75 | $64.40 | 100 | — | — |
| 2007-08-06 | $23.75 | $61.79 | 1,600 | — | — |
| 2007-08-03 | $24.51 | $63.77 | 100 | — | — |
| 2007-08-02 | $24.51 | $63.77 | 100 | — | — |
| 2007-08-01 | $24.55 | $63.88 | 100 | — | — |
| 2007-07-31 | $24.51 | $63.77 | 1,300 | — | — |
| 2007-07-30 | $24.51 | $63.77 | 0 | — | — |
| 2007-07-27 | $24.51 | $63.77 | 0 | — | — |
| 2007-07-26 | $24.51 | $63.77 | 100 | — | — |
| 2007-07-25 | $24.89 | $64.76 | 1,100 | — | — |
| 2007-07-24 | $25.00 | $65.05 | 0 | — | — |
| 2007-07-23 | $25.00 | $65.05 | 0 | — | — |
| 2007-07-20 | $25.00 | $65.05 | 0 | — | — |
| 2007-07-19 | $25.00 | $65.05 | 0 | — | — |
| 2007-07-18 | $25.00 | $65.05 | 0 | — | — |
| 2007-07-17 | $25.00 | $65.05 | 500 | — | — |
| 2007-07-16 | $25.00 | $65.05 | 1,500 | — | — |
| 2007-07-13 | $24.75 | $64.40 | 0 | — | — |
| 2007-07-12 | $24.75 | $64.40 | 2,200 | — | — |
| 2007-07-11 | $25.00 | $65.05 | 0 | — | — |
| 2007-07-10 | $25.00 | $65.05 | 0 | — | — |
| 2007-07-09 | $25.00 | $65.05 | 0 | — | — |
| 2007-07-06 | $25.00 | $65.05 | 0 | — | — |
| 2007-07-05 | $25.00 | $65.05 | 2,000 | — | — |
| 2007-07-03 | $24.97 | $64.97 | 700 | — | — |
| 2007-07-02 | $25.20 | $65.57 | 800 | — | — |
| 2007-06-29 | $25.38 | $66.04 | 300 | — | — |
| 2007-06-28 | $24.95 | $64.92 | 0 | — | — |
| 2007-06-27 | $24.95 | $64.92 | 0 | — | — |
| 2007-06-26 | $24.95 | $64.92 | 0 | — | — |
| 2007-06-25 | $24.95 | $64.92 | 3,500 | — | — |
| 2007-06-22 | $23.96 | $62.34 | 700 | — | — |
| 2007-06-21 | $23.70 | $61.66 | 200 | — | — |
| 2007-06-20 | $23.90 | $62.18 | 1,000 | — | — |
| 2007-06-19 | $23.70 | $61.66 | 1,000 | — | — |
| 2007-06-18 | $23.70 | $61.66 | 100 | — | — |
| 2007-06-15 | $23.90 | $62.18 | 200 | — | — |
| 2007-06-14 | $23.48 | $61.09 | 0 | — | — |
| 2007-06-13 | $23.48 | $61.09 | 0 | — | — |
| 2007-06-12 | $23.48 | $61.09 | 300 | — | — |
| 2007-06-11 | $23.25 | $60.49 | 0 | — | — |
| 2007-06-08 | $23.25 | $60.49 | 0 | — | — |
| 2007-06-07 | $23.25 | $60.49 | 1,000 | — | — |
| 2007-06-06 | $23.25 | $60.49 | 100 | — | — |
| 2007-06-05 | $23.50 | $61.14 | 0 | — | — |
| 2007-06-04 | $23.50 | $61.14 | 100 | — | — |
| 2007-06-01 | $23.49 | $61.12 | 0 | — | — |
| 2007-05-31 | $23.49 | $60.65 | 300 | — | — |
| 2007-05-30 | $23.50 | $60.68 | 300 | — | — |
| 2007-05-29 | $23.40 | $60.42 | 1,400 | — | — |
| 2007-05-25 | $23.00 | $59.38 | 200 | — | — |
| 2007-05-24 | $22.50 | $58.09 | 0 | — | — |
| 2007-05-23 | $22.50 | $58.09 | 1,800 | — | — |
| 2007-05-22 | $23.00 | $59.38 | 0 | — | — |
| 2007-05-21 | $23.00 | $59.38 | 0 | — | — |
| 2007-05-18 | $23.00 | $59.38 | 2,000 | — | — |
| 2007-05-17 | $23.25 | $60.03 | 1,300 | — | — |
| 2007-05-16 | $23.50 | $60.68 | 300 | — | — |
| 2007-05-15 | $23.50 | $60.68 | 0 | — | — |
| 2007-05-14 | $23.50 | $60.68 | 0 | — | — |
| 2007-05-11 | $23.50 | $60.68 | 0 | — | — |
| 2007-05-10 | $23.50 | $60.68 | 400 | — | — |
| 2007-05-09 | $23.45 | $60.55 | 700 | — | — |
| 2007-05-08 | $23.99 | $61.94 | 500 | — | — |
| 2007-05-07 | $24.00 | $61.97 | 700 | — | — |
| 2007-05-04 | $23.00 | $59.38 | 500 | — | — |
| 2007-05-03 | $22.66 | $58.51 | 0 | — | — |
| 2007-05-02 | $22.66 | $58.51 | 4,800 | — | — |
| 2007-05-01 | $22.05 | $56.93 | 0 | — | — |
| 2007-04-30 | $22.05 | $56.93 | 400 | — | — |
| 2007-04-27 | $22.55 | $58.22 | 0 | — | — |
| 2007-04-26 | $22.55 | $58.22 | 1,800 | — | — |
| 2007-04-25 | $21.89 | $56.52 | 1,100 | — | — |
| 2007-04-24 | $23.25 | $60.03 | 1,100 | — | — |
| 2007-04-23 | $22.25 | $57.45 | 400 | — | — |
| 2007-04-20 | $22.70 | $58.61 | 0 | — | — |
| 2007-04-19 | $22.70 | $58.61 | 0 | — | — |
| 2007-04-18 | $22.70 | $58.61 | 0 | — | — |
| 2007-04-17 | $22.70 | $58.61 | 0 | — | — |
| 2007-04-16 | $22.70 | $58.61 | 500 | — | — |
| 2007-04-13 | $22.75 | $58.74 | 400 | — | — |
| 2007-04-12 | $22.49 | $58.07 | 600 | — | — |
| 2007-04-11 | $22.06 | $56.96 | 0 | — | — |
| 2007-04-10 | $22.06 | $56.96 | 100 | — | — |
| 2007-04-09 | $22.06 | $56.96 | 1,000 | — | — |
| 2007-04-05 | $21.91 | $56.57 | 0 | — | — |
| 2007-04-04 | $21.91 | $56.57 | 0 | — | — |
| 2007-04-03 | $21.91 | $56.57 | 100 | — | — |
| 2007-04-02 | $22.01 | $56.83 | 0 | — | — |
| 2007-03-30 | $22.01 | $56.83 | 100 | — | — |
| 2007-03-29 | $22.15 | $57.19 | 700 | — | — |
| 2007-03-28 | $21.48 | $55.46 | 3,200 | — | — |
| 2007-03-27 | $22.79 | $58.84 | 0 | — | — |
| 2007-03-26 | $22.79 | $58.84 | 600 | — | — |
| 2007-03-23 | $22.90 | $59.13 | 2,600 | — | — |
| 2007-03-22 | $21.89 | $56.52 | 0 | — | — |
| 2007-03-21 | $21.89 | $56.52 | 0 | — | — |
| 2007-03-20 | $21.89 | $56.52 | 0 | — | — |
| 2007-03-19 | $21.89 | $56.52 | 0 | — | — |
| 2007-03-16 | $21.89 | $56.52 | 1,700 | — | — |
| 2007-03-15 | $21.75 | $56.16 | 0 | — | — |
| 2007-03-14 | $21.75 | $56.16 | 0 | — | — |
| 2007-03-13 | $21.75 | $56.16 | 0 | — | — |
| 2007-03-12 | $21.75 | $56.16 | 1,000 | — | — |
| 2007-03-09 | $22.35 | $57.71 | 200 | — | — |
| 2007-03-08 | $22.34 | $57.68 | 400 | — | — |
| 2007-03-07 | $22.33 | $57.65 | 0 | — | — |
| 2007-03-06 | $22.33 | $57.65 | 200 | — | — |
| 2007-03-05 | $22.31 | $57.60 | 1,200 | — | — |
| 2007-03-02 | $22.21 | $57.34 | 100 | — | — |
| 2007-03-01 | $22.20 | $57.32 | 200 | — | — |
| 2007-02-28 | $22.44 | $57.47 | 0 | — | — |
| 2007-02-27 | $22.44 | $57.47 | 0 | — | — |
| 2007-02-26 | $22.44 | $57.47 | 800 | — | — |
| 2007-02-23 | $22.40 | $57.37 | 700 | — | — |
| 2007-02-22 | $22.40 | $57.37 | 0 | — | — |
| 2007-02-21 | $22.40 | $57.37 | 0 | — | — |
| 2007-02-20 | $22.40 | $57.37 | 0 | — | — |
| 2007-02-16 | $22.40 | $57.37 | 0 | — | — |
| 2007-02-15 | $22.40 | $57.37 | 0 | — | — |
| 2007-02-14 | $22.40 | $57.37 | 300 | — | — |
| 2007-02-13 | $22.38 | $57.32 | 200 | — | — |
| 2007-02-12 | $22.40 | $57.37 | 0 | — | — |
| 2007-02-09 | $22.40 | $57.37 | 500 | — | — |
| 2007-02-08 | $22.21 | $56.88 | 0 | — | — |
| 2007-02-07 | $22.21 | $56.88 | 0 | — | — |
| 2007-02-06 | $22.21 | $56.88 | 0 | — | — |
| 2007-02-05 | $22.21 | $56.88 | 0 | — | — |
| 2007-02-02 | $22.21 | $56.88 | 0 | — | — |
| 2007-02-01 | $22.21 | $56.88 | 100 | — | — |
| 2007-01-31 | $22.20 | $56.86 | 0 | — | — |
| 2007-01-30 | $22.20 | $56.86 | 0 | — | — |
| 2007-01-29 | $22.20 | $56.86 | 300 | — | — |
| 2007-01-26 | $22.00 | $56.35 | 0 | — | — |
| 2007-01-25 | $22.00 | $56.35 | 400 | — | — |
| 2007-01-24 | $22.10 | $56.60 | 0 | — | — |
| 2007-01-23 | $22.10 | $56.60 | 600 | — | — |
| 2007-01-22 | $22.25 | $56.99 | 1,200 | — | — |
| 2007-01-19 | $22.40 | $57.37 | 1,000 | — | — |
| 2007-01-18 | $22.25 | $56.99 | 0 | — | — |
| 2007-01-17 | $22.25 | $56.99 | 300 | — | — |
| 2007-01-16 | $22.25 | $56.99 | 1,600 | — | — |
| 2007-01-12 | $22.20 | $56.86 | 100 | — | — |
| 2007-01-11 | $22.26 | $57.01 | 100 | — | — |
| 2007-01-10 | $22.25 | $56.99 | 0 | — | — |
| 2007-01-09 | $22.25 | $56.99 | 600 | — | — |
| 2007-01-08 | $22.45 | $57.50 | 500 | — | — |
| 2007-01-05 | $22.31 | $57.14 | 2,000 | — | — |
| 2007-01-04 | $22.64 | $57.99 | 600 | — | — |
| 2007-01-03 | $22.76 | $58.29 | 3,200 | — | — |