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
- 1998-10-14 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 | $18.50 | $40.89 | 32,900 | — | — |
| 2007-12-28 | $18.91 | $41.80 | 16,200 | — | — |
| 2007-12-27 | $18.54 | $40.98 | 10,500 | — | — |
| 2007-12-26 | $19.08 | $42.17 | 18,800 | — | — |
| 2007-12-24 | $18.83 | $41.62 | 14,100 | — | — |
| 2007-12-21 | $19.49 | $43.08 | 18,300 | — | — |
| 2007-12-20 | $18.72 | $41.38 | 36,900 | — | — |
| 2007-12-19 | $19.30 | $42.66 | 33,600 | — | — |
| 2007-12-18 | $19.30 | $42.66 | 10,600 | — | — |
| 2007-12-17 | $19.16 | $42.35 | 21,200 | — | — |
| 2007-12-14 | $19.60 | $43.32 | 11,100 | — | — |
| 2007-12-13 | $19.99 | $44.18 | 11,800 | — | — |
| 2007-12-12 | $19.98 | $44.16 | 9,000 | — | — |
| 2007-12-11 | $19.89 | $43.96 | 10,500 | — | — |
| 2007-12-10 | $19.91 | $44.01 | 17,300 | — | — |
| 2007-12-07 | $19.86 | $43.90 | 13,000 | — | — |
| 2007-12-06 | $20.15 | $44.54 | 10,100 | — | — |
| 2007-12-05 | $20.05 | $44.32 | 12,300 | — | — |
| 2007-12-04 | $19.65 | $43.43 | 13,400 | — | — |
| 2007-12-03 | $20.01 | $44.23 | 11,600 | — | — |
| 2007-11-30 | $19.50 | $43.10 | 19,500 | — | — |
| 2007-11-29 | $19.00 | $42.00 | 21,700 | — | — |
| 2007-11-28 | $18.46 | $40.80 | 14,200 | — | — |
| 2007-11-27 | $18.25 | $40.34 | 20,100 | — | — |
| 2007-11-26 | $19.00 | $42.00 | 15,100 | — | — |
| 2007-11-23 | $18.76 | $41.47 | 3,700 | — | — |
| 2007-11-21 | $18.90 | $41.77 | 6,600 | — | — |
| 2007-11-20 | $19.00 | $42.00 | 12,600 | — | — |
| 2007-11-19 | $18.60 | $41.11 | 18,900 | — | — |
| 2007-11-16 | $18.89 | $41.75 | 13,200 | — | — |
| 2007-11-15 | $19.00 | $42.00 | 11,800 | — | — |
| 2007-11-14 | $19.35 | $42.77 | 12,200 | — | — |
| 2007-11-13 | $19.11 | $42.24 | 12,400 | — | — |
| 2007-11-12 | $19.59 | $43.30 | 22,300 | — | — |
| 2007-11-09 | $19.51 | $43.12 | 5,700 | — | — |
| 2007-11-08 | $19.35 | $42.77 | 22,300 | — | — |
| 2007-11-07 | $19.79 | $43.74 | 12,000 | — | — |
| 2007-11-06 | $20.00 | $44.21 | 15,400 | — | — |
| 2007-11-05 | $20.11 | $44.45 | 20,900 | — | — |
| 2007-11-02 | $20.21 | $44.67 | 29,100 | — | — |
| 2007-11-01 | $20.80 | $45.97 | 8,000 | — | — |
| 2007-10-31 | $21.15 | $46.75 | 12,800 | — | — |
| 2007-10-30 | $21.20 | $46.86 | 8,000 | — | — |
| 2007-10-29 | $20.85 | $46.08 | 13,300 | — | — |
| 2007-10-26 | $20.45 | $45.20 | 5,100 | — | — |
| 2007-10-25 | $20.21 | $44.67 | 7,000 | — | — |
| 2007-10-24 | $20.38 | $45.05 | 11,900 | — | — |
| 2007-10-23 | $20.48 | $45.27 | 8,900 | — | — |
| 2007-10-22 | $20.50 | $45.31 | 7,200 | — | — |
| 2007-10-19 | $20.71 | $45.78 | 12,700 | — | — |
| 2007-10-18 | $20.58 | $45.49 | 10,700 | — | — |
| 2007-10-17 | $20.77 | $45.91 | 13,600 | — | — |
| 2007-10-16 | $21.10 | $46.64 | 11,900 | — | — |
| 2007-10-15 | $21.27 | $47.01 | 7,900 | — | — |
| 2007-10-12 | $22.49 | $48.67 | 14,700 | — | — |
| 2007-10-11 | $22.08 | $47.79 | 18,200 | — | — |
| 2007-10-10 | $22.04 | $47.70 | 18,000 | — | — |
| 2007-10-09 | $22.10 | $47.83 | 12,300 | — | — |
| 2007-10-08 | $21.87 | $47.33 | 7,400 | — | — |
| 2007-10-05 | $21.90 | $47.40 | 5,700 | — | — |
| 2007-10-04 | $21.91 | $47.42 | 6,600 | — | — |
| 2007-10-03 | $22.07 | $47.76 | 4,700 | — | — |
| 2007-10-02 | $22.26 | $48.18 | 10,500 | — | — |
| 2007-10-01 | $22.34 | $48.35 | 23,000 | — | — |
| 2007-09-28 | $21.50 | $46.53 | 5,900 | — | — |
| 2007-09-27 | $21.33 | $46.16 | 7,100 | — | — |
| 2007-09-26 | $21.45 | $46.42 | 12,100 | — | — |
| 2007-09-25 | $21.91 | $47.42 | 5,000 | — | — |
| 2007-09-24 | $22.00 | $47.61 | 6,900 | — | — |
| 2007-09-21 | $21.91 | $47.42 | 4,700 | — | — |
| 2007-09-20 | $22.10 | $47.83 | 6,600 | — | — |
| 2007-09-19 | $22.10 | $47.83 | 8,700 | — | — |
| 2007-09-18 | $21.46 | $46.44 | 15,700 | — | — |
| 2007-09-17 | $21.44 | $46.40 | 9,500 | — | — |
| 2007-09-14 | $20.84 | $45.10 | 10,800 | — | — |
| 2007-09-13 | $20.37 | $44.08 | 12,200 | — | — |
| 2007-09-12 | $20.15 | $43.61 | 18,400 | — | — |
| 2007-09-11 | $21.10 | $45.66 | 10,000 | — | — |
| 2007-09-10 | $21.50 | $46.53 | 14,200 | — | — |
| 2007-09-07 | $20.72 | $44.84 | 14,700 | — | — |
| 2007-09-06 | $21.24 | $45.97 | 9,500 | — | — |
| 2007-09-05 | $21.62 | $46.79 | 8,100 | — | — |
| 2007-09-04 | $21.64 | $46.83 | 16,100 | — | — |
| 2007-08-31 | $21.75 | $47.07 | 44,300 | — | — |
| 2007-08-30 | $22.11 | $47.85 | 6,000 | — | — |
| 2007-08-29 | $22.05 | $47.72 | 14,900 | — | — |
| 2007-08-28 | $22.62 | $48.95 | 12,700 | — | — |
| 2007-08-27 | $22.61 | $48.93 | 9,800 | — | — |
| 2007-08-24 | $23.07 | $49.93 | 10,800 | — | — |
| 2007-08-23 | $22.18 | $48.00 | 20,100 | — | — |
| 2007-08-22 | $22.33 | $48.33 | 15,100 | — | — |
| 2007-08-21 | $21.86 | $47.31 | 19,100 | — | — |
| 2007-08-20 | $22.01 | $47.63 | 12,100 | — | — |
| 2007-08-17 | $22.00 | $47.61 | 22,500 | — | — |
| 2007-08-16 | $20.05 | $43.39 | 28,200 | — | — |
| 2007-08-15 | $21.34 | $46.18 | 21,500 | — | — |
| 2007-08-14 | $21.55 | $46.64 | 16,300 | — | — |
| 2007-08-13 | $22.14 | $47.92 | 12,300 | — | — |
| 2007-08-10 | $21.80 | $47.18 | 17,100 | — | — |
| 2007-08-09 | $21.90 | $47.40 | 22,100 | — | — |
| 2007-08-08 | $22.78 | $49.30 | 11,700 | — | — |
| 2007-08-07 | $23.20 | $50.21 | 12,600 | — | — |
| 2007-08-06 | $23.44 | $50.73 | 9,400 | — | — |
| 2007-08-03 | $23.70 | $51.29 | 4,400 | — | — |
| 2007-08-02 | $23.74 | $51.38 | 7,200 | — | — |
| 2007-08-01 | $23.73 | $51.36 | 10,600 | — | — |
| 2007-07-31 | $23.70 | $51.29 | 13,000 | — | — |
| 2007-07-30 | $23.57 | $51.01 | 6,200 | — | — |
| 2007-07-27 | $23.75 | $51.40 | 9,900 | — | — |
| 2007-07-26 | $23.73 | $51.36 | 5,900 | — | — |
| 2007-07-25 | $23.76 | $51.42 | 5,900 | — | — |
| 2007-07-24 | $24.44 | $52.89 | 4,300 | — | — |
| 2007-07-23 | $24.44 | $52.89 | 4,100 | — | — |
| 2007-07-20 | $24.42 | $52.85 | 2,700 | — | — |
| 2007-07-19 | $24.33 | $52.65 | 4,500 | — | — |
| 2007-07-18 | $24.51 | $53.04 | 8,200 | — | — |
| 2007-07-17 | $24.59 | $53.22 | 8,400 | — | — |
| 2007-07-16 | $24.59 | $53.22 | 5,900 | — | — |
| 2007-07-13 | $24.60 | $53.24 | 17,900 | — | — |
| 2007-07-12 | $24.77 | $52.59 | 7,000 | — | — |
| 2007-07-11 | $24.76 | $52.57 | 12,300 | — | — |
| 2007-07-10 | $24.72 | $52.49 | 8,900 | — | — |
| 2007-07-09 | $24.81 | $52.68 | 7,500 | — | — |
| 2007-07-06 | $24.75 | $52.55 | 4,000 | — | — |
| 2007-07-05 | $24.70 | $52.44 | 5,100 | — | — |
| 2007-07-03 | $24.70 | $52.44 | 2,000 | — | — |
| 2007-07-02 | $24.75 | $52.55 | 7,500 | — | — |
| 2007-06-29 | $24.65 | $52.34 | 4,300 | — | — |
| 2007-06-28 | $24.66 | $52.36 | 7,100 | — | — |
| 2007-06-27 | $24.75 | $52.55 | 7,200 | — | — |
| 2007-06-26 | $24.70 | $52.44 | 5,100 | — | — |
| 2007-06-25 | $24.73 | $52.51 | 4,600 | — | — |
| 2007-06-22 | $24.70 | $52.44 | 3,100 | — | — |
| 2007-06-21 | $24.70 | $52.44 | 2,000 | — | — |
| 2007-06-20 | $24.68 | $52.40 | 7,300 | — | — |
| 2007-06-19 | $24.85 | $52.76 | 9,400 | — | — |
| 2007-06-18 | $24.90 | $52.87 | 7,300 | — | — |
| 2007-06-15 | $24.83 | $52.72 | 3,300 | — | — |
| 2007-06-14 | $24.77 | $52.59 | 5,300 | — | — |
| 2007-06-13 | $24.75 | $52.55 | 10,200 | — | — |
| 2007-06-12 | $24.88 | $52.83 | 1,300 | — | — |
| 2007-06-11 | $24.92 | $52.91 | 12,400 | — | — |
| 2007-06-08 | $24.93 | $52.93 | 5,100 | — | — |
| 2007-06-07 | $24.88 | $52.83 | 4,400 | — | — |
| 2007-06-06 | $24.83 | $52.72 | 44,200 | — | — |
| 2007-06-05 | $24.84 | $52.74 | 13,300 | — | — |
| 2007-06-04 | $24.78 | $52.61 | 5,200 | — | — |
| 2007-06-01 | $24.71 | $52.46 | 8,900 | — | — |
| 2007-05-31 | $24.75 | $52.55 | 8,800 | — | — |
| 2007-05-30 | $24.70 | $52.44 | 10,100 | — | — |
| 2007-05-29 | $24.73 | $52.51 | 20,200 | — | — |
| 2007-05-25 | $24.77 | $52.59 | 1,800 | — | — |
| 2007-05-24 | $24.73 | $52.51 | 8,600 | — | — |
| 2007-05-23 | $24.84 | $52.74 | 14,600 | — | — |
| 2007-05-22 | $24.89 | $52.85 | 1,200 | — | — |
| 2007-05-21 | $24.81 | $52.68 | 5,900 | — | — |
| 2007-05-18 | $24.79 | $52.63 | 4,300 | — | — |
| 2007-05-17 | $24.70 | $52.44 | 7,700 | — | — |
| 2007-05-16 | $24.68 | $52.40 | 3,100 | — | — |
| 2007-05-15 | $24.72 | $52.49 | 9,900 | — | — |
| 2007-05-14 | $24.71 | $52.46 | 7,300 | — | — |
| 2007-05-11 | $24.78 | $52.61 | 4,500 | — | — |
| 2007-05-10 | $24.70 | $52.44 | 21,400 | — | — |
| 2007-05-09 | $24.76 | $52.57 | 2,800 | — | — |
| 2007-05-08 | $24.75 | $52.55 | 10,900 | — | — |
| 2007-05-07 | $24.79 | $52.63 | 8,700 | — | — |
| 2007-05-04 | $24.89 | $52.85 | 4,500 | — | — |
| 2007-05-03 | $24.80 | $52.66 | 5,500 | — | — |
| 2007-05-02 | $24.90 | $52.87 | 9,100 | — | — |
| 2007-05-01 | $24.95 | $52.97 | 9,900 | — | — |
| 2007-04-30 | $24.80 | $52.66 | 3,700 | — | — |
| 2007-04-27 | $24.81 | $52.68 | 5,300 | — | — |
| 2007-04-26 | $24.82 | $52.70 | 3,300 | — | — |
| 2007-04-25 | $24.74 | $52.53 | 5,900 | — | — |
| 2007-04-24 | $24.73 | $52.51 | 4,800 | — | — |
| 2007-04-23 | $24.70 | $52.44 | 4,100 | — | — |
| 2007-04-20 | $24.76 | $52.57 | 5,500 | — | — |
| 2007-04-19 | $24.72 | $52.49 | 3,400 | — | — |
| 2007-04-18 | $24.66 | $52.36 | 3,000 | — | — |
| 2007-04-17 | $24.57 | $52.17 | 6,700 | — | — |
| 2007-04-16 | $24.74 | $52.53 | 7,600 | — | — |
| 2007-04-13 | $24.64 | $52.32 | 8,500 | — | — |
| 2007-04-12 | $24.61 | $52.25 | 12,200 | — | — |
| 2007-04-11 | $25.00 | $52.08 | 11,700 | — | — |
| 2007-04-10 | $24.87 | $51.81 | 4,000 | — | — |
| 2007-04-09 | $24.85 | $51.77 | 5,300 | — | — |
| 2007-04-05 | $24.99 | $52.06 | 5,600 | — | — |
| 2007-04-04 | $24.94 | $51.96 | 9,300 | — | — |
| 2007-04-03 | $24.86 | $51.79 | 2,600 | — | — |
| 2007-04-02 | $24.91 | $51.90 | 7,200 | — | — |
| 2007-03-30 | $24.86 | $51.79 | 8,200 | — | — |
| 2007-03-29 | $24.86 | $51.79 | 5,500 | — | — |
| 2007-03-28 | $24.93 | $51.94 | 4,800 | — | — |
| 2007-03-27 | $24.87 | $51.81 | 6,800 | — | — |
| 2007-03-26 | $24.87 | $51.81 | 3,500 | — | — |
| 2007-03-23 | $24.81 | $51.69 | 10,400 | — | — |
| 2007-03-22 | $24.83 | $51.73 | 4,900 | — | — |
| 2007-03-21 | $24.79 | $51.65 | 6,500 | — | — |
| 2007-03-20 | $24.79 | $51.65 | 11,600 | — | — |
| 2007-03-19 | $24.79 | $51.65 | 5,700 | — | — |
| 2007-03-16 | $24.71 | $51.48 | 1,200 | — | — |
| 2007-03-15 | $24.66 | $51.38 | 5,200 | — | — |
| 2007-03-14 | $24.66 | $51.38 | 7,400 | — | — |
| 2007-03-13 | $24.60 | $51.25 | 6,900 | — | — |
| 2007-03-12 | $24.72 | $51.50 | 11,100 | — | — |
| 2007-03-09 | $24.81 | $51.69 | 4,900 | — | — |
| 2007-03-08 | $24.75 | $51.56 | 6,300 | — | — |
| 2007-03-07 | $24.71 | $51.48 | 9,100 | — | — |
| 2007-03-06 | $24.66 | $51.38 | 9,800 | — | — |
| 2007-03-05 | $24.70 | $51.46 | 5,900 | — | — |
| 2007-03-02 | $24.71 | $51.48 | 1,200 | — | — |
| 2007-03-01 | $24.67 | $51.40 | 7,300 | — | — |
| 2007-02-28 | $24.73 | $51.52 | 3,400 | — | — |
| 2007-02-27 | $24.70 | $51.46 | 5,100 | — | — |
| 2007-02-26 | $24.65 | $51.36 | 4,300 | — | — |
| 2007-02-23 | $24.66 | $51.38 | 5,500 | — | — |
| 2007-02-22 | $24.72 | $51.50 | 7,100 | — | — |
| 2007-02-21 | $24.71 | $51.48 | 6,500 | — | — |
| 2007-02-20 | $24.78 | $51.63 | 9,500 | — | — |
| 2007-02-16 | $24.80 | $51.67 | 3,100 | — | — |
| 2007-02-15 | $24.83 | $51.73 | 5,200 | — | — |
| 2007-02-14 | $24.89 | $51.86 | 12,400 | — | — |
| 2007-02-13 | $24.72 | $51.50 | 5,300 | — | — |
| 2007-02-12 | $24.71 | $51.48 | 10,000 | — | — |
| 2007-02-09 | $24.86 | $51.79 | 2,000 | — | — |
| 2007-02-08 | $24.81 | $51.69 | 4,600 | — | — |
| 2007-02-07 | $24.83 | $51.73 | 3,400 | — | — |
| 2007-02-06 | $24.85 | $51.77 | 2,700 | — | — |
| 2007-02-05 | $24.95 | $51.98 | 9,600 | — | — |
| 2007-02-02 | $24.81 | $51.69 | 15,300 | — | — |
| 2007-02-01 | $24.75 | $51.56 | 16,000 | — | — |
| 2007-01-31 | $24.67 | $51.40 | 13,600 | — | — |
| 2007-01-30 | $24.80 | $51.67 | 5,300 | — | — |
| 2007-01-29 | $24.80 | $51.67 | 7,500 | — | — |
| 2007-01-26 | $24.67 | $51.40 | 4,500 | — | — |
| 2007-01-25 | $24.70 | $51.46 | 3,200 | — | — |
| 2007-01-24 | $24.66 | $51.38 | 7,100 | — | — |
| 2007-01-23 | $24.69 | $51.44 | 10,200 | — | — |
| 2007-01-22 | $24.85 | $51.77 | 6,500 | — | — |
| 2007-01-19 | $24.59 | $51.23 | 14,500 | — | — |
| 2007-01-18 | $24.52 | $51.08 | 20,200 | — | — |
| 2007-01-17 | $24.65 | $51.36 | 7,600 | — | — |
| 2007-01-16 | $24.61 | $51.27 | 16,300 | — | — |
| 2007-01-12 | $24.65 | $51.36 | 9,100 | — | — |
| 2007-01-11 | $24.96 | $51.02 | 5,100 | — | — |
| 2007-01-10 | $25.10 | $51.31 | 4,900 | — | — |
| 2007-01-09 | $24.90 | $50.90 | 5,800 | — | — |
| 2007-01-08 | $25.00 | $51.11 | 4,800 | — | — |
| 2007-01-05 | $24.92 | $50.94 | 10,200 | — | — |
| 2007-01-04 | $24.96 | $51.02 | 3,900 | — | — |
| 2007-01-03 | $24.98 | $51.07 | 9,100 | — | — |