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
- 1999-01-29 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 | $18.62 | $20.62 | 416,800 | — | — |
| 2007-12-28 | $18.67 | $20.67 | 436,100 | — | — |
| 2007-12-27 | $18.82 | $20.84 | 648,300 | — | — |
| 2007-12-26 | $19.48 | $21.57 | 379,300 | — | — |
| 2007-12-24 | $19.37 | $21.45 | 287,100 | — | — |
| 2007-12-21 | $19.66 | $21.77 | 672,800 | — | — |
| 2007-12-20 | $19.15 | $21.20 | 617,700 | — | — |
| 2007-12-19 | $18.94 | $20.97 | 698,200 | — | — |
| 2007-12-18 | $19.06 | $21.10 | 1,063,400 | — | — |
| 2007-12-17 | $18.78 | $20.79 | 801,900 | — | — |
| 2007-12-14 | $19.13 | $21.18 | 1,005,500 | — | — |
| 2007-12-13 | $19.61 | $21.71 | 1,256,800 | — | — |
| 2007-12-12 | $19.08 | $21.13 | 1,241,800 | — | — |
| 2007-12-11 | $19.58 | $21.68 | 1,241,500 | — | — |
| 2007-12-10 | $20.72 | $22.94 | 1,200,000 | — | — |
| 2007-12-07 | $19.80 | $21.92 | 1,342,700 | — | — |
| 2007-12-06 | $20.12 | $22.28 | 2,035,400 | — | — |
| 2007-12-05 | $19.54 | $21.64 | 1,454,500 | — | — |
| 2007-12-04 | $19.65 | $21.59 | 1,840,200 | — | — |
| 2007-12-03 | $20.64 | $22.68 | 1,861,300 | — | — |
| 2007-11-30 | $23.12 | $25.40 | 848,900 | — | — |
| 2007-11-29 | $23.20 | $25.49 | 601,800 | — | — |
| 2007-11-28 | $23.71 | $26.05 | 680,900 | — | — |
| 2007-11-27 | $22.95 | $25.22 | 1,172,600 | — | — |
| 2007-11-26 | $22.97 | $25.24 | 772,000 | — | — |
| 2007-11-23 | $23.16 | $25.45 | 239,800 | — | — |
| 2007-11-21 | $22.86 | $25.12 | 901,200 | — | — |
| 2007-11-20 | $23.12 | $25.40 | 970,500 | — | — |
| 2007-11-19 | $22.97 | $25.24 | 1,136,800 | — | — |
| 2007-11-16 | $23.83 | $26.19 | 947,800 | — | — |
| 2007-11-15 | $24.55 | $26.98 | 1,123,200 | — | — |
| 2007-11-14 | $24.87 | $27.33 | 1,036,800 | — | — |
| 2007-11-13 | $25.02 | $27.49 | 720,500 | — | — |
| 2007-11-12 | $24.77 | $27.22 | 1,276,100 | — | — |
| 2007-11-09 | $25.99 | $28.56 | 1,865,100 | — | — |
| 2007-11-08 | $27.30 | $30.00 | 1,189,000 | — | — |
| 2007-11-07 | $26.70 | $29.34 | 1,186,400 | — | — |
| 2007-11-06 | $27.91 | $30.67 | 1,111,700 | — | — |
| 2007-11-05 | $26.90 | $29.56 | 659,000 | — | — |
| 2007-11-02 | $26.94 | $29.60 | 892,900 | — | — |
| 2007-11-01 | $26.92 | $29.58 | 1,180,800 | — | — |
| 2007-10-31 | $27.46 | $30.17 | 922,100 | — | — |
| 2007-10-30 | $27.10 | $29.78 | 1,202,900 | — | — |
| 2007-10-29 | $26.58 | $29.21 | 2,166,500 | — | — |
| 2007-10-26 | $23.73 | $26.08 | 762,900 | — | — |
| 2007-10-25 | $23.76 | $26.11 | 786,300 | — | — |
| 2007-10-24 | $24.13 | $26.51 | 709,900 | — | — |
| 2007-10-23 | $24.28 | $26.68 | 518,000 | — | — |
| 2007-10-22 | $23.86 | $26.22 | 591,100 | — | — |
| 2007-10-19 | $23.76 | $26.11 | 975,900 | — | — |
| 2007-10-18 | $24.62 | $27.05 | 811,600 | — | — |
| 2007-10-17 | $24.92 | $27.38 | 1,044,400 | — | — |
| 2007-10-16 | $25.60 | $28.13 | 1,062,100 | — | — |
| 2007-10-15 | $26.81 | $29.46 | 565,200 | — | — |
| 2007-10-12 | $27.15 | $29.83 | 989,100 | — | — |
| 2007-10-11 | $26.73 | $29.37 | 1,146,800 | — | — |
| 2007-10-10 | $26.78 | $29.43 | 733,400 | — | — |
| 2007-10-09 | $26.74 | $29.38 | 504,900 | — | — |
| 2007-10-08 | $26.88 | $29.54 | 434,600 | — | — |
| 2007-10-05 | $27.18 | $29.87 | 1,248,000 | — | — |
| 2007-10-04 | $26.53 | $29.15 | 949,700 | — | — |
| 2007-10-03 | $27.35 | $30.05 | 1,912,200 | — | — |
| 2007-10-02 | $26.36 | $28.97 | 1,611,000 | — | — |
| 2007-10-01 | $25.03 | $27.50 | 862,100 | — | — |
| 2007-09-28 | $25.25 | $27.75 | 839,900 | — | — |
| 2007-09-27 | $24.79 | $27.24 | 948,900 | — | — |
| 2007-09-26 | $24.94 | $27.40 | 1,660,900 | — | — |
| 2007-09-25 | $23.26 | $25.56 | 1,292,000 | — | — |
| 2007-09-24 | $24.36 | $26.77 | 1,084,000 | — | — |
| 2007-09-21 | $24.51 | $26.93 | 1,022,700 | — | — |
| 2007-09-20 | $23.75 | $26.10 | 907,000 | — | — |
| 2007-09-19 | $23.97 | $26.34 | 1,515,800 | — | — |
| 2007-09-18 | $22.41 | $24.62 | 1,392,800 | — | — |
| 2007-09-17 | $21.90 | $24.06 | 1,391,100 | — | — |
| 2007-09-14 | $22.36 | $24.57 | 1,701,300 | — | — |
| 2007-09-13 | $22.21 | $24.40 | 2,363,800 | — | — |
| 2007-09-12 | $21.55 | $23.68 | 2,242,200 | — | — |
| 2007-09-11 | $21.88 | $24.04 | 918,600 | — | — |
| 2007-09-10 | $21.80 | $23.95 | 800,900 | — | — |
| 2007-09-07 | $21.99 | $24.16 | 730,900 | — | — |
| 2007-09-06 | $22.85 | $25.11 | 914,200 | — | — |
| 2007-09-05 | $22.68 | $24.92 | 1,072,500 | — | — |
| 2007-09-04 | $22.80 | $24.89 | 1,068,400 | — | — |
| 2007-08-31 | $23.32 | $25.46 | 896,300 | — | — |
| 2007-08-30 | $22.90 | $25.00 | 869,900 | — | — |
| 2007-08-29 | $22.92 | $25.02 | 650,400 | — | — |
| 2007-08-28 | $22.00 | $24.02 | 768,300 | — | — |
| 2007-08-27 | $22.94 | $25.04 | 760,100 | — | — |
| 2007-08-24 | $23.02 | $25.13 | 762,000 | — | — |
| 2007-08-23 | $22.40 | $24.45 | 1,142,300 | — | — |
| 2007-08-22 | $23.32 | $25.46 | 1,015,400 | — | — |
| 2007-08-21 | $23.03 | $25.14 | 1,158,000 | — | — |
| 2007-08-20 | $23.84 | $26.02 | 816,500 | — | — |
| 2007-08-17 | $23.57 | $25.73 | 1,131,700 | — | — |
| 2007-08-16 | $22.34 | $24.39 | 1,937,500 | — | — |
| 2007-08-15 | $23.69 | $25.86 | 988,700 | — | — |
| 2007-08-14 | $24.46 | $26.70 | 1,330,700 | — | — |
| 2007-08-13 | $24.73 | $27.00 | 2,914,500 | — | — |
| 2007-08-10 | $23.20 | $25.33 | 1,697,100 | — | — |
| 2007-08-09 | $22.21 | $24.24 | 2,370,700 | — | — |
| 2007-08-08 | $24.82 | $27.09 | 2,637,000 | — | — |
| 2007-08-07 | $23.82 | $26.00 | 2,086,000 | — | — |
| 2007-08-06 | $22.53 | $24.59 | 1,468,900 | — | — |
| 2007-08-03 | $23.33 | $25.47 | 1,469,000 | — | — |
| 2007-08-02 | $24.95 | $27.24 | 2,606,200 | — | — |
| 2007-08-01 | $24.25 | $26.47 | 2,070,400 | — | — |
| 2007-07-31 | $24.20 | $26.42 | 1,989,600 | — | — |
| 2007-07-30 | $24.09 | $26.30 | 2,361,100 | — | — |
| 2007-07-27 | $24.36 | $26.59 | 4,244,300 | — | — |
| 2007-07-26 | $23.69 | $25.86 | 4,332,800 | — | — |
| 2007-07-25 | $26.05 | $28.44 | 2,638,200 | — | — |
| 2007-07-24 | $27.97 | $30.53 | 958,300 | — | — |
| 2007-07-23 | $28.72 | $31.35 | 1,000,800 | — | — |
| 2007-07-20 | $28.62 | $31.24 | 901,900 | — | — |
| 2007-07-19 | $29.61 | $32.32 | 329,400 | — | — |
| 2007-07-18 | $29.61 | $32.32 | 652,900 | — | — |
| 2007-07-17 | $29.90 | $32.64 | 712,300 | — | — |
| 2007-07-16 | $30.17 | $32.93 | 646,100 | — | — |
| 2007-07-13 | $30.25 | $33.02 | 464,000 | — | — |
| 2007-07-12 | $30.59 | $33.39 | 270,200 | — | — |
| 2007-07-11 | $29.91 | $32.65 | 394,100 | — | — |
| 2007-07-10 | $29.66 | $32.38 | 485,400 | — | — |
| 2007-07-09 | $30.38 | $33.16 | 764,900 | — | — |
| 2007-07-06 | $29.78 | $32.51 | 517,400 | — | — |
| 2007-07-05 | $29.61 | $32.32 | 1,418,000 | — | — |
| 2007-07-03 | $30.34 | $33.12 | 293,700 | — | — |
| 2007-07-02 | $30.53 | $33.33 | 1,041,700 | — | — |
| 2007-06-29 | $29.62 | $32.33 | 509,200 | — | — |
| 2007-06-28 | $29.73 | $32.45 | 594,700 | — | — |
| 2007-06-27 | $29.73 | $32.45 | 393,500 | — | — |
| 2007-06-26 | $29.28 | $31.96 | 557,900 | — | — |
| 2007-06-25 | $29.00 | $31.66 | 471,400 | — | — |
| 2007-06-22 | $29.60 | $32.31 | 791,900 | — | — |
| 2007-06-21 | $30.01 | $32.76 | 519,200 | — | — |
| 2007-06-20 | $29.52 | $32.22 | 726,800 | — | — |
| 2007-06-19 | $29.40 | $32.09 | 465,700 | — | — |
| 2007-06-18 | $29.02 | $31.68 | 506,600 | — | — |
| 2007-06-15 | $28.97 | $31.62 | 459,600 | — | — |
| 2007-06-14 | $28.80 | $31.44 | 826,000 | — | — |
| 2007-06-13 | $28.55 | $31.17 | 691,600 | — | — |
| 2007-06-12 | $28.22 | $30.80 | 693,200 | — | — |
| 2007-06-11 | $28.63 | $31.25 | 300,900 | — | — |
| 2007-06-08 | $28.80 | $31.44 | 390,000 | — | — |
| 2007-06-07 | $28.35 | $30.95 | 584,800 | — | — |
| 2007-06-06 | $28.90 | $31.55 | 602,400 | — | — |
| 2007-06-05 | $28.96 | $31.61 | 744,700 | — | — |
| 2007-06-04 | $29.41 | $31.94 | 1,095,500 | — | — |
| 2007-06-01 | $29.00 | $31.49 | 994,600 | — | — |
| 2007-05-31 | $28.82 | $31.30 | 642,000 | — | — |
| 2007-05-30 | $28.72 | $31.19 | 655,900 | — | — |
| 2007-05-29 | $28.51 | $30.96 | 676,100 | — | — |
| 2007-05-25 | $28.63 | $31.09 | 668,300 | — | — |
| 2007-05-24 | $28.59 | $31.05 | 423,500 | — | — |
| 2007-05-23 | $29.09 | $31.59 | 724,600 | — | — |
| 2007-05-22 | $29.49 | $32.03 | 597,800 | — | — |
| 2007-05-21 | $29.32 | $31.84 | 706,600 | — | — |
| 2007-05-18 | $29.22 | $31.73 | 746,600 | — | — |
| 2007-05-17 | $29.17 | $31.68 | 1,091,200 | — | — |
| 2007-05-16 | $28.60 | $31.06 | 543,400 | — | — |
| 2007-05-15 | $28.26 | $30.69 | 718,700 | — | — |
| 2007-05-14 | $28.34 | $30.78 | 923,000 | — | — |
| 2007-05-11 | $28.11 | $30.53 | 590,400 | — | — |
| 2007-05-10 | $27.88 | $30.28 | 1,557,900 | — | — |
| 2007-05-09 | $27.99 | $30.40 | 954,600 | — | — |
| 2007-05-08 | $28.14 | $30.56 | 381,600 | — | — |
| 2007-05-07 | $28.08 | $30.50 | 822,300 | — | — |
| 2007-05-04 | $27.87 | $30.27 | 902,800 | — | — |
| 2007-05-03 | $28.05 | $30.46 | 567,500 | — | — |
| 2007-05-02 | $28.30 | $30.73 | 974,700 | — | — |
| 2007-05-01 | $27.69 | $30.07 | 1,790,900 | — | — |
| 2007-04-30 | $27.95 | $30.35 | 1,897,400 | — | — |
| 2007-04-27 | $27.85 | $30.25 | 2,596,600 | — | — |
| 2007-04-26 | $28.47 | $30.92 | 1,500,100 | — | — |
| 2007-04-25 | $27.87 | $30.27 | 1,293,500 | — | — |
| 2007-04-24 | $27.31 | $29.66 | 1,043,400 | — | — |
| 2007-04-23 | $27.62 | $30.00 | 652,000 | — | — |
| 2007-04-20 | $27.16 | $29.50 | 817,200 | — | — |
| 2007-04-19 | $26.82 | $29.13 | 1,032,700 | — | — |
| 2007-04-18 | $26.76 | $29.06 | 1,429,700 | — | — |
| 2007-04-17 | $27.06 | $29.39 | 2,088,800 | — | — |
| 2007-04-16 | $28.74 | $31.21 | 1,042,700 | — | — |
| 2007-04-13 | $28.69 | $31.16 | 854,500 | — | — |
| 2007-04-12 | $28.80 | $31.28 | 774,600 | — | — |
| 2007-04-11 | $28.46 | $30.91 | 1,937,400 | — | — |
| 2007-04-10 | $29.07 | $31.57 | 1,285,200 | — | — |
| 2007-04-09 | $28.60 | $31.06 | 862,800 | — | — |
| 2007-04-05 | $28.21 | $30.64 | 677,300 | — | — |
| 2007-04-04 | $27.71 | $30.09 | 928,500 | — | — |
| 2007-04-03 | $28.16 | $30.58 | 926,400 | — | — |
| 2007-04-02 | $27.84 | $30.24 | 883,600 | — | — |
| 2007-03-30 | $27.35 | $29.70 | 977,600 | — | — |
| 2007-03-29 | $27.64 | $30.02 | 887,200 | — | — |
| 2007-03-28 | $27.74 | $30.13 | 967,300 | — | — |
| 2007-03-27 | $27.96 | $30.37 | 931,800 | — | — |
| 2007-03-26 | $28.16 | $30.58 | 714,600 | — | — |
| 2007-03-23 | $28.02 | $30.43 | 1,299,400 | — | — |
| 2007-03-22 | $28.16 | $30.58 | 937,300 | — | — |
| 2007-03-21 | $27.73 | $30.12 | 2,057,500 | — | — |
| 2007-03-20 | $27.03 | $29.36 | 1,071,800 | — | — |
| 2007-03-19 | $26.90 | $29.21 | 844,000 | — | — |
| 2007-03-16 | $25.84 | $28.06 | 891,900 | — | — |
| 2007-03-15 | $26.22 | $28.48 | 774,600 | — | — |
| 2007-03-14 | $26.02 | $28.26 | 1,199,500 | — | — |
| 2007-03-13 | $26.00 | $28.24 | 538,600 | — | — |
| 2007-03-12 | $26.77 | $29.07 | 1,080,700 | — | — |
| 2007-03-09 | $26.60 | $28.89 | 1,112,700 | — | — |
| 2007-03-08 | $26.88 | $29.19 | 1,515,700 | — | — |
| 2007-03-07 | $26.49 | $28.77 | 3,619,500 | — | — |
| 2007-03-06 | $24.25 | $26.34 | 1,287,900 | — | — |
| 2007-03-05 | $23.58 | $25.61 | 1,150,800 | — | — |
| 2007-03-02 | $23.65 | $25.52 | 715,200 | — | — |
| 2007-03-01 | $24.51 | $26.45 | 1,222,600 | — | — |
| 2007-02-28 | $24.51 | $26.45 | 1,293,400 | — | — |
| 2007-02-27 | $24.66 | $26.61 | 1,110,600 | — | — |
| 2007-02-26 | $26.09 | $28.15 | 1,004,100 | — | — |
| 2007-02-23 | $26.10 | $28.17 | 997,900 | — | — |
| 2007-02-22 | $25.82 | $27.86 | 973,600 | — | — |
| 2007-02-21 | $25.68 | $27.71 | 861,300 | — | — |
| 2007-02-20 | $25.56 | $27.58 | 814,300 | — | — |
| 2007-02-16 | $25.45 | $27.46 | 1,765,800 | — | — |
| 2007-02-15 | $25.62 | $27.65 | 809,000 | — | — |
| 2007-02-14 | $25.26 | $27.26 | 850,400 | — | — |
| 2007-02-13 | $25.26 | $27.26 | 1,086,400 | — | — |
| 2007-02-12 | $24.93 | $26.90 | 772,400 | — | — |
| 2007-02-09 | $25.31 | $27.31 | 2,850,700 | — | — |
| 2007-02-08 | $25.34 | $27.35 | 1,544,900 | — | — |
| 2007-02-07 | $24.65 | $26.60 | 974,200 | — | — |
| 2007-02-06 | $24.66 | $26.61 | 2,228,800 | — | — |
| 2007-02-05 | $23.57 | $25.44 | 3,243,300 | — | — |
| 2007-02-02 | $22.35 | $24.12 | 3,212,300 | — | — |
| 2007-02-01 | $20.95 | $22.61 | 1,249,800 | — | — |
| 2007-01-31 | $20.78 | $22.42 | 1,312,400 | — | — |
| 2007-01-30 | $21.07 | $22.74 | 864,300 | — | — |
| 2007-01-29 | $20.93 | $22.59 | 725,500 | — | — |
| 2007-01-26 | $21.03 | $22.69 | 1,262,500 | — | — |
| 2007-01-25 | $20.33 | $21.94 | 823,400 | — | — |
| 2007-01-24 | $20.00 | $21.58 | 1,595,400 | — | — |
| 2007-01-23 | $20.08 | $21.67 | 945,800 | — | — |
| 2007-01-22 | $19.35 | $20.88 | 470,100 | — | — |
| 2007-01-19 | $19.46 | $21.00 | 708,100 | — | — |
| 2007-01-18 | $19.21 | $20.73 | 582,800 | — | — |
| 2007-01-17 | $19.44 | $20.98 | 508,300 | — | — |
| 2007-01-16 | $19.36 | $20.89 | 727,900 | — | — |
| 2007-01-12 | $18.98 | $20.48 | 651,600 | — | — |
| 2007-01-11 | $18.98 | $20.48 | 2,287,800 | — | — |
| 2007-01-10 | $17.68 | $19.08 | 759,600 | — | — |
| 2007-01-09 | $17.66 | $19.06 | 884,100 | — | — |
| 2007-01-08 | $17.38 | $18.76 | 1,737,400 | — | — |
| 2007-01-05 | $17.93 | $19.35 | 1,256,800 | — | — |
| 2007-01-04 | $18.59 | $20.06 | 1,023,300 | — | — |
| 2007-01-03 | $18.60 | $20.07 | 993,600 | — | — |