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
- 2000-02-23 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 | $22.48 | $44.87 | 949,772 | — | — |
| 2007-12-28 | $22.83 | $45.59 | 376,559 | — | — |
| 2007-12-27 | $23.17 | $46.26 | 527,808 | — | — |
| 2007-12-26 | $23.93 | $47.78 | 641,219 | — | — |
| 2007-12-24 | $23.95 | $47.82 | 382,007 | — | — |
| 2007-12-21 | $23.16 | $46.24 | 1,508,354 | — | — |
| 2007-12-20 | $22.71 | $45.33 | 1,137,648 | — | — |
| 2007-12-19 | $22.49 | $44.89 | 1,040,481 | — | — |
| 2007-12-18 | $22.06 | $44.04 | 1,120,091 | — | — |
| 2007-12-17 | $20.77 | $41.47 | 928,986 | — | — |
| 2007-12-14 | $21.67 | $43.27 | 800,339 | — | — |
| 2007-12-13 | $22.25 | $44.42 | 1,419,764 | — | — |
| 2007-12-12 | $22.41 | $44.73 | 4,033,578 | — | — |
| 2007-12-11 | $22.61 | $45.13 | 955,119 | — | — |
| 2007-12-10 | $23.90 | $47.72 | 412,277 | — | — |
| 2007-12-07 | $23.56 | $47.03 | 576,643 | — | — |
| 2007-12-06 | $23.23 | $46.38 | 759,676 | — | — |
| 2007-12-05 | $22.10 | $44.12 | 523,974 | — | — |
| 2007-12-04 | $21.46 | $42.84 | 512,370 | — | — |
| 2007-12-03 | $21.88 | $43.69 | 462,727 | — | — |
| 2007-11-30 | $21.89 | $43.71 | 985,188 | — | — |
| 2007-11-29 | $21.68 | $43.29 | 444,868 | — | — |
| 2007-11-28 | $21.68 | $43.29 | 773,499 | — | — |
| 2007-11-27 | $20.57 | $41.07 | 907,394 | — | — |
| 2007-11-26 | $19.72 | $39.37 | 760,382 | — | — |
| 2007-11-23 | $20.93 | $41.79 | 219,861 | — | — |
| 2007-11-21 | $20.47 | $40.86 | 650,805 | — | — |
| 2007-11-20 | $20.30 | $40.52 | 867,034 | — | — |
| 2007-11-19 | $20.46 | $40.84 | 755,539 | — | — |
| 2007-11-16 | $20.70 | $41.33 | 910,522 | — | — |
| 2007-11-15 | $21.50 | $42.91 | 927,372 | — | — |
| 2007-11-14 | $20.83 | $41.59 | 515,599 | — | — |
| 2007-11-13 | $21.47 | $42.86 | 529,321 | — | — |
| 2007-11-12 | $20.46 | $40.84 | 713,060 | — | — |
| 2007-11-09 | $20.15 | $40.22 | 744,037 | — | — |
| 2007-11-08 | $20.30 | $40.52 | 803,265 | — | — |
| 2007-11-07 | $19.35 | $38.62 | 888,223 | — | — |
| 2007-11-06 | $20.19 | $40.30 | 1,012,330 | — | — |
| 2007-11-05 | $19.55 | $39.04 | 634,257 | — | — |
| 2007-11-02 | $19.73 | $39.39 | 953,808 | — | — |
| 2007-11-01 | $20.22 | $40.36 | 861,888 | — | — |
| 2007-10-31 | $22.22 | $44.36 | 743,734 | — | — |
| 2007-10-30 | $22.21 | $44.34 | 324,494 | — | — |
| 2007-10-29 | $22.05 | $44.02 | 591,678 | — | — |
| 2007-10-26 | $22.02 | $43.96 | 672,801 | — | — |
| 2007-10-25 | $22.07 | $44.06 | 694,898 | — | — |
| 2007-10-24 | $21.93 | $43.78 | 452,335 | — | — |
| 2007-10-23 | $22.15 | $44.22 | 458,994 | — | — |
| 2007-10-22 | $22.07 | $44.06 | 604,189 | — | — |
| 2007-10-19 | $21.25 | $42.42 | 857,751 | — | — |
| 2007-10-18 | $21.89 | $43.71 | 785,506 | — | — |
| 2007-10-17 | $22.41 | $44.04 | 828,793 | — | — |
| 2007-10-16 | $22.17 | $43.57 | 424,789 | — | — |
| 2007-10-15 | $22.16 | $43.56 | 524,075 | — | — |
| 2007-10-12 | $22.43 | $44.08 | 515,195 | — | — |
| 2007-10-11 | $22.32 | $43.87 | 696,008 | — | — |
| 2007-10-10 | $22.21 | $43.65 | 589,054 | — | — |
| 2007-10-09 | $22.30 | $43.83 | 702,768 | — | — |
| 2007-10-08 | $22.11 | $43.46 | 642,834 | — | — |
| 2007-10-05 | $22.79 | $44.80 | 675,828 | — | — |
| 2007-10-04 | $22.47 | $44.16 | 338,015 | — | — |
| 2007-10-03 | $22.59 | $44.39 | 268,999 | — | — |
| 2007-10-02 | $22.84 | $44.90 | 394,216 | — | — |
| 2007-10-01 | $22.37 | $43.96 | 575,231 | — | — |
| 2007-09-28 | $21.86 | $42.97 | 660,592 | — | — |
| 2007-09-27 | $21.95 | $43.15 | 567,260 | — | — |
| 2007-09-26 | $21.78 | $42.81 | 491,585 | — | — |
| 2007-09-25 | $21.79 | $42.83 | 617,205 | — | — |
| 2007-09-24 | $21.89 | $43.03 | 1,027,666 | — | — |
| 2007-09-21 | $22.03 | $43.30 | 4,203,292 | — | — |
| 2007-09-20 | $21.62 | $42.48 | 1,019,695 | — | — |
| 2007-09-19 | $22.07 | $43.38 | 2,743,370 | — | — |
| 2007-09-18 | $21.67 | $42.58 | 888,929 | — | — |
| 2007-09-17 | $20.56 | $40.40 | 614,279 | — | — |
| 2007-09-14 | $20.55 | $40.38 | 327,118 | — | — |
| 2007-09-13 | $20.20 | $39.70 | 448,904 | — | — |
| 2007-09-12 | $19.74 | $38.80 | 579,469 | — | — |
| 2007-09-11 | $19.43 | $38.18 | 664,426 | — | — |
| 2007-09-10 | $18.71 | $36.78 | 533,761 | — | — |
| 2007-09-07 | $19.03 | $37.40 | 587,541 | — | — |
| 2007-09-06 | $19.51 | $38.35 | 411,067 | — | — |
| 2007-09-05 | $19.43 | $38.18 | 577,451 | — | — |
| 2007-09-04 | $19.83 | $38.98 | 747,064 | — | — |
| 2007-08-31 | $20.16 | $39.62 | 453,747 | — | — |
| 2007-08-30 | $19.76 | $38.84 | 362,029 | — | — |
| 2007-08-29 | $19.62 | $38.57 | 429,329 | — | — |
| 2007-08-28 | $18.84 | $37.03 | 412,378 | — | — |
| 2007-08-27 | $19.65 | $38.63 | 300,682 | — | — |
| 2007-08-24 | $20.22 | $39.74 | 357,690 | — | — |
| 2007-08-23 | $19.88 | $39.07 | 374,743 | — | — |
| 2007-08-22 | $20.33 | $39.95 | 554,446 | — | — |
| 2007-08-21 | $20.32 | $39.93 | 518,828 | — | — |
| 2007-08-20 | $20.02 | $39.35 | 507,628 | — | — |
| 2007-08-17 | $19.65 | $38.63 | 1,225,128 | — | — |
| 2007-08-16 | $19.03 | $37.40 | 1,175,384 | — | — |
| 2007-08-15 | $17.74 | $34.87 | 838,883 | — | — |
| 2007-08-14 | $18.29 | $35.94 | 589,458 | — | — |
| 2007-08-13 | $19.13 | $37.59 | 454,454 | — | — |
| 2007-08-10 | $19.43 | $38.18 | 847,055 | — | — |
| 2007-08-09 | $19.99 | $39.29 | 837,369 | — | — |
| 2007-08-08 | $19.58 | $38.49 | 1,173,669 | — | — |
| 2007-08-07 | $18.45 | $36.27 | 898,615 | — | — |
| 2007-08-06 | $18.58 | $36.52 | 1,159,845 | — | — |
| 2007-08-03 | $17.26 | $33.93 | 1,141,280 | — | — |
| 2007-08-02 | $18.18 | $35.72 | 1,433,991 | — | — |
| 2007-08-01 | $17.01 | $33.43 | 1,122,008 | — | — |
| 2007-07-31 | $17.13 | $33.66 | 1,261,452 | — | — |
| 2007-07-30 | $17.61 | $34.61 | 1,080,942 | — | — |
| 2007-07-27 | $17.45 | $34.30 | 1,079,327 | — | — |
| 2007-07-26 | $18.15 | $35.67 | 965,714 | — | — |
| 2007-07-25 | $18.50 | $36.37 | 584,917 | — | — |
| 2007-07-24 | $18.40 | $36.17 | 776,829 | — | — |
| 2007-07-23 | $19.17 | $37.67 | 617,306 | — | — |
| 2007-07-20 | $19.28 | $37.89 | 659,281 | — | — |
| 2007-07-19 | $19.98 | $39.27 | 243,774 | — | — |
| 2007-07-18 | $19.95 | $39.21 | 556,867 | — | — |
| 2007-07-17 | $20.32 | $39.93 | 526,496 | — | — |
| 2007-07-16 | $20.94 | $40.50 | 636,881 | — | — |
| 2007-07-13 | $20.87 | $40.36 | 287,161 | — | — |
| 2007-07-12 | $20.78 | $40.19 | 763,813 | — | — |
| 2007-07-11 | $20.63 | $39.90 | 469,689 | — | — |
| 2007-07-10 | $20.54 | $39.71 | 430,742 | — | — |
| 2007-07-09 | $21.31 | $41.21 | 327,118 | — | — |
| 2007-07-06 | $21.38 | $41.34 | 325,503 | — | — |
| 2007-07-05 | $21.38 | $41.34 | 363,240 | — | — |
| 2007-07-03 | $21.25 | $41.09 | 207,349 | — | — |
| 2007-07-02 | $21.28 | $41.15 | 466,562 | — | — |
| 2007-06-29 | $20.17 | $39.00 | 634,056 | — | — |
| 2007-06-28 | $20.35 | $39.35 | 464,039 | — | — |
| 2007-06-27 | $20.57 | $39.79 | 681,983 | — | — |
| 2007-06-26 | $20.27 | $39.19 | 722,848 | — | — |
| 2007-06-25 | $20.54 | $39.71 | 813,456 | — | — |
| 2007-06-22 | $20.84 | $40.31 | 849,881 | — | — |
| 2007-06-21 | $21.11 | $40.82 | 732,635 | — | — |
| 2007-06-20 | $21.28 | $41.15 | 412,277 | — | — |
| 2007-06-19 | $22.02 | $42.59 | 485,632 | — | — |
| 2007-06-18 | $22.17 | $42.87 | 634,459 | — | — |
| 2007-06-15 | $22.36 | $43.24 | 817,593 | — | — |
| 2007-06-14 | $21.96 | $42.47 | 416,515 | — | — |
| 2007-06-13 | $22.17 | $42.87 | 408,342 | — | — |
| 2007-06-12 | $21.94 | $42.43 | 603,079 | — | — |
| 2007-06-11 | $22.28 | $43.08 | 334,988 | — | — |
| 2007-06-08 | $22.39 | $43.30 | 364,350 | — | — |
| 2007-06-07 | $22.17 | $42.87 | 416,717 | — | — |
| 2007-06-06 | $22.88 | $44.25 | 457,178 | — | — |
| 2007-06-05 | $22.87 | $44.23 | 539,512 | — | — |
| 2007-06-04 | $23.27 | $45.00 | 263,753 | — | — |
| 2007-06-01 | $23.23 | $44.92 | 698,228 | — | — |
| 2007-05-31 | $23.29 | $45.04 | 629,414 | — | — |
| 2007-05-30 | $23.17 | $44.81 | 470,497 | — | — |
| 2007-05-29 | $22.84 | $44.18 | 619,425 | — | — |
| 2007-05-25 | $22.11 | $42.76 | 407,031 | — | — |
| 2007-05-24 | $21.80 | $42.16 | 698,934 | — | — |
| 2007-05-23 | $21.96 | $42.47 | 578,661 | — | — |
| 2007-05-22 | $22.11 | $42.76 | 401,582 | — | — |
| 2007-05-21 | $21.73 | $42.03 | 637,587 | — | — |
| 2007-05-18 | $21.56 | $41.69 | 806,090 | — | — |
| 2007-05-17 | $21.72 | $42.01 | 822,940 | — | — |
| 2007-05-16 | $22.33 | $43.18 | 629,717 | — | — |
| 2007-05-15 | $22.78 | $44.04 | 649,493 | — | — |
| 2007-05-14 | $23.64 | $45.71 | 799,935 | — | — |
| 2007-05-11 | $23.75 | $45.92 | 329,237 | — | — |
| 2007-05-10 | $23.03 | $44.54 | 764,923 | — | — |
| 2007-05-09 | $24.16 | $46.73 | 339,629 | — | — |
| 2007-05-08 | $24.08 | $46.57 | 345,986 | — | — |
| 2007-05-07 | $24.03 | $46.48 | 550,510 | — | — |
| 2007-05-04 | $23.84 | $46.09 | 374,642 | — | — |
| 2007-05-03 | $23.49 | $45.42 | 473,625 | — | — |
| 2007-05-02 | $23.39 | $45.23 | 397,849 | — | — |
| 2007-05-01 | $22.81 | $44.12 | 598,034 | — | — |
| 2007-04-30 | $22.63 | $43.76 | 534,770 | — | — |
| 2007-04-27 | $23.66 | $45.75 | 273,641 | — | — |
| 2007-04-26 | $23.86 | $46.13 | 341,849 | — | — |
| 2007-04-25 | $24.14 | $46.69 | 197,562 | — | — |
| 2007-04-24 | $24.01 | $46.44 | 293,518 | — | — |
| 2007-04-23 | $24.39 | $47.17 | 337,813 | — | — |
| 2007-04-20 | $24.22 | $46.84 | 593,696 | — | — |
| 2007-04-19 | $23.75 | $45.92 | 474,734 | — | — |
| 2007-04-18 | $23.91 | $46.25 | 552,024 | — | — |
| 2007-04-17 | $24.05 | $46.51 | 602,777 | — | — |
| 2007-04-16 | $24.31 | $46.36 | 571,800 | — | — |
| 2007-04-13 | $24.15 | $46.06 | 765,326 | — | — |
| 2007-04-12 | $24.04 | $45.85 | 446,987 | — | — |
| 2007-04-11 | $24.09 | $45.95 | 833,838 | — | — |
| 2007-04-10 | $24.43 | $46.59 | 801,650 | — | — |
| 2007-04-09 | $24.39 | $46.51 | 639,302 | — | — |
| 2007-04-05 | $24.53 | $46.78 | 391,896 | — | — |
| 2007-04-04 | $24.43 | $46.59 | 429,229 | — | — |
| 2007-04-03 | $24.21 | $46.17 | 614,683 | — | — |
| 2007-04-02 | $23.96 | $45.70 | 330,548 | — | — |
| 2007-03-30 | $23.69 | $45.17 | 498,648 | — | — |
| 2007-03-29 | $23.45 | $44.72 | 523,671 | — | — |
| 2007-03-28 | $23.63 | $45.06 | 1,433,284 | — | — |
| 2007-03-27 | $23.11 | $44.07 | 813,658 | — | — |
| 2007-03-26 | $23.35 | $44.53 | 470,698 | — | — |
| 2007-03-23 | $23.44 | $44.70 | 187,169 | — | — |
| 2007-03-22 | $23.63 | $45.06 | 466,763 | — | — |
| 2007-03-21 | $23.41 | $44.64 | 448,198 | — | — |
| 2007-03-20 | $22.87 | $43.62 | 409,351 | — | — |
| 2007-03-19 | $22.36 | $42.64 | 414,598 | — | — |
| 2007-03-16 | $22.10 | $42.15 | 1,404,831 | — | — |
| 2007-03-15 | $22.88 | $43.64 | 496,630 | — | — |
| 2007-03-14 | $22.50 | $42.90 | 565,444 | — | — |
| 2007-03-13 | $22.37 | $42.66 | 478,367 | — | — |
| 2007-03-12 | $23.09 | $44.04 | 539,916 | — | — |
| 2007-03-09 | $23.02 | $43.90 | 537,494 | — | — |
| 2007-03-08 | $22.63 | $43.15 | 570,489 | — | — |
| 2007-03-07 | $22.44 | $42.79 | 914,860 | — | — |
| 2007-03-06 | $22.91 | $43.70 | 920,914 | — | — |
| 2007-03-05 | $21.60 | $41.18 | 1,023,328 | — | — |
| 2007-03-02 | $22.89 | $43.66 | 614,178 | — | — |
| 2007-03-01 | $23.55 | $44.91 | 795,596 | — | — |
| 2007-02-28 | $23.73 | $45.25 | 909,210 | — | — |
| 2007-02-27 | $23.18 | $44.21 | 1,429,551 | — | — |
| 2007-02-26 | $24.70 | $47.10 | 670,077 | — | — |
| 2007-02-23 | $25.04 | $47.76 | 597,530 | — | — |
| 2007-02-22 | $25.56 | $48.74 | 427,715 | — | — |
| 2007-02-21 | $25.75 | $49.10 | 339,629 | — | — |
| 2007-02-20 | $25.83 | $49.25 | 793,881 | — | — |
| 2007-02-16 | $25.62 | $48.86 | 445,978 | — | — |
| 2007-02-15 | $25.77 | $49.14 | 475,743 | — | — |
| 2007-02-14 | $25.48 | $48.59 | 424,486 | — | — |
| 2007-02-13 | $26.14 | $49.86 | 506,013 | — | — |
| 2007-02-12 | $25.80 | $49.20 | 1,177,806 | — | — |
| 2007-02-09 | $26.22 | $50.01 | 1,101,828 | — | — |
| 2007-02-08 | $26.12 | $49.82 | 1,174,173 | — | — |
| 2007-02-07 | $26.51 | $50.56 | 2,430,883 | — | — |
| 2007-02-06 | $26.25 | $50.07 | 336,098 | — | — |
| 2007-02-05 | $25.85 | $49.29 | 260,322 | — | — |
| 2007-02-02 | $26.24 | $50.05 | 232,978 | — | — |
| 2007-02-01 | $25.97 | $49.52 | 391,492 | — | — |
| 2007-01-31 | $25.79 | $49.18 | 349,417 | — | — |
| 2007-01-30 | $25.87 | $49.33 | 387,658 | — | — |
| 2007-01-29 | $25.70 | $49.01 | 430,238 | — | — |
| 2007-01-26 | $25.71 | $49.03 | 422,569 | — | — |
| 2007-01-25 | $25.50 | $48.63 | 530,230 | — | — |
| 2007-01-24 | $25.60 | $48.82 | 910,925 | — | — |
| 2007-01-23 | $25.29 | $48.23 | 529,120 | — | — |
| 2007-01-22 | $25.43 | $48.50 | 398,050 | — | — |
| 2007-01-19 | $25.88 | $49.35 | 744,339 | — | — |
| 2007-01-18 | $25.42 | $48.48 | 1,151,471 | — | — |
| 2007-01-17 | $25.35 | $48.35 | 938,774 | — | — |
| 2007-01-16 | $25.49 | $47.97 | 1,071,054 | — | — |
| 2007-01-12 | $25.53 | $48.04 | 513,177 | — | — |
| 2007-01-11 | $25.42 | $47.84 | 697,320 | — | — |
| 2007-01-10 | $25.09 | $47.22 | 703,475 | — | — |
| 2007-01-09 | $24.57 | $46.23 | 368,789 | — | — |
| 2007-01-08 | $24.38 | $45.88 | 384,126 | — | — |
| 2007-01-05 | $24.31 | $45.75 | 804,375 | — | — |
| 2007-01-04 | $24.31 | $45.75 | 398,151 | — | — |
| 2007-01-03 | $24.18 | $45.51 | 785,809 | — | — |