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
- 2003-02-03 to 2026-09-09
- 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 | $20.13 | $30.71 | 66,500 | — | — |
| 2007-12-28 | $19.25 | $29.37 | 42,500 | — | — |
| 2007-12-27 | $19.46 | $29.69 | 51,300 | — | — |
| 2007-12-26 | $20.00 | $30.51 | 60,900 | — | — |
| 2007-12-24 | $19.22 | $29.32 | 34,800 | — | — |
| 2007-12-21 | $19.20 | $29.29 | 58,900 | — | — |
| 2007-12-20 | $19.29 | $29.43 | 71,200 | — | — |
| 2007-12-19 | $19.71 | $30.07 | 37,100 | — | — |
| 2007-12-18 | $19.66 | $29.99 | 42,200 | — | — |
| 2007-12-17 | $19.91 | $30.38 | 42,200 | — | — |
| 2007-12-14 | $20.27 | $30.92 | 6,500 | — | — |
| 2007-12-13 | $20.62 | $31.46 | 32,900 | — | — |
| 2007-12-12 | $20.90 | $31.89 | 31,000 | — | — |
| 2007-12-11 | $20.35 | $31.05 | 26,700 | — | — |
| 2007-12-10 | $20.46 | $31.21 | 37,700 | — | — |
| 2007-12-07 | $20.48 | $31.24 | 22,300 | — | — |
| 2007-12-06 | $20.35 | $31.05 | 27,700 | — | — |
| 2007-12-05 | $20.54 | $31.34 | 26,300 | — | — |
| 2007-12-04 | $20.30 | $30.97 | 28,200 | — | — |
| 2007-12-03 | $20.40 | $31.12 | 13,700 | — | — |
| 2007-11-30 | $20.28 | $30.94 | 50,200 | — | — |
| 2007-11-29 | $20.16 | $30.76 | 12,900 | — | — |
| 2007-11-28 | $20.25 | $30.89 | 29,200 | — | — |
| 2007-11-27 | $20.29 | $30.96 | 50,600 | — | — |
| 2007-11-26 | $20.26 | $30.91 | 23,900 | — | — |
| 2007-11-23 | $20.22 | $30.85 | 25,100 | — | — |
| 2007-11-21 | $20.17 | $30.77 | 44,600 | — | — |
| 2007-11-20 | $20.14 | $30.73 | 42,000 | — | — |
| 2007-11-19 | $20.26 | $30.91 | 37,300 | — | — |
| 2007-11-16 | $20.75 | $31.66 | 8,800 | — | — |
| 2007-11-15 | $20.66 | $31.52 | 22,300 | — | — |
| 2007-11-14 | $20.89 | $31.87 | 14,800 | — | — |
| 2007-11-13 | $21.15 | $32.27 | 23,700 | — | — |
| 2007-11-12 | $21.00 | $32.04 | 31,800 | — | — |
| 2007-11-09 | $21.23 | $32.39 | 28,300 | — | — |
| 2007-11-08 | $21.44 | $32.71 | 23,300 | — | — |
| 2007-11-07 | $21.76 | $33.20 | 23,900 | — | — |
| 2007-11-06 | $22.53 | $34.37 | 21,700 | — | — |
| 2007-11-05 | $22.09 | $33.70 | 44,000 | — | — |
| 2007-11-02 | $22.99 | $35.07 | 29,600 | — | — |
| 2007-11-01 | $22.50 | $34.33 | 45,500 | — | — |
| 2007-10-31 | $22.36 | $34.11 | 24,100 | — | — |
| 2007-10-30 | $22.15 | $33.79 | 38,400 | — | — |
| 2007-10-29 | $22.48 | $34.30 | 63,300 | — | — |
| 2007-10-26 | $22.35 | $34.10 | 29,100 | — | — |
| 2007-10-25 | $22.18 | $33.84 | 39,900 | — | — |
| 2007-10-24 | $21.61 | $32.97 | 16,500 | — | — |
| 2007-10-23 | $21.59 | $32.94 | 15,800 | — | — |
| 2007-10-22 | $21.43 | $32.69 | 33,600 | — | — |
| 2007-10-19 | $21.52 | $32.83 | 50,300 | — | — |
| 2007-10-18 | $22.09 | $32.85 | 52,900 | — | — |
| 2007-10-17 | $22.01 | $32.73 | 40,900 | — | — |
| 2007-10-16 | $22.17 | $32.96 | 36,500 | — | — |
| 2007-10-15 | $22.27 | $33.11 | 27,500 | — | — |
| 2007-10-12 | $21.91 | $32.58 | 26,200 | — | — |
| 2007-10-11 | $22.22 | $33.04 | 53,300 | — | — |
| 2007-10-10 | $21.35 | $31.75 | 25,400 | — | — |
| 2007-10-09 | $21.60 | $32.12 | 51,300 | — | — |
| 2007-10-08 | $20.91 | $31.09 | 24,200 | — | — |
| 2007-10-05 | $20.65 | $30.70 | 35,400 | — | — |
| 2007-10-04 | $20.62 | $30.66 | 22,400 | — | — |
| 2007-10-03 | $20.38 | $30.30 | 15,900 | — | — |
| 2007-10-02 | $20.49 | $30.47 | 51,700 | — | — |
| 2007-10-01 | $20.54 | $30.54 | 42,100 | — | — |
| 2007-09-28 | $20.36 | $30.27 | 56,200 | — | — |
| 2007-09-27 | $20.39 | $30.32 | 31,500 | — | — |
| 2007-09-26 | $20.40 | $30.33 | 28,800 | — | — |
| 2007-09-25 | $20.28 | $30.15 | 16,400 | — | — |
| 2007-09-24 | $20.30 | $30.18 | 30,100 | — | — |
| 2007-09-21 | $20.15 | $29.96 | 29,100 | — | — |
| 2007-09-20 | $20.05 | $29.81 | 42,300 | — | — |
| 2007-09-19 | $20.54 | $30.54 | 32,900 | — | — |
| 2007-09-18 | $20.27 | $30.14 | 27,400 | — | — |
| 2007-09-17 | $20.42 | $30.36 | 29,400 | — | — |
| 2007-09-14 | $20.49 | $30.47 | 35,000 | — | — |
| 2007-09-13 | $20.47 | $30.44 | 24,900 | — | — |
| 2007-09-12 | $20.61 | $30.64 | 45,300 | — | — |
| 2007-09-11 | $19.90 | $29.59 | 32,800 | — | — |
| 2007-09-10 | $20.25 | $30.11 | 23,200 | — | — |
| 2007-09-07 | $20.43 | $30.38 | 27,800 | — | — |
| 2007-09-06 | $20.64 | $30.69 | 47,200 | — | — |
| 2007-09-05 | $21.70 | $32.27 | 29,800 | — | — |
| 2007-09-04 | $21.85 | $32.49 | 36,200 | — | — |
| 2007-08-31 | $21.65 | $32.19 | 41,500 | — | — |
| 2007-08-30 | $20.54 | $30.54 | 23,700 | — | — |
| 2007-08-29 | $20.38 | $30.30 | 18,500 | — | — |
| 2007-08-28 | $20.40 | $30.33 | 58,600 | — | — |
| 2007-08-27 | $20.07 | $29.84 | 31,400 | — | — |
| 2007-08-24 | $20.30 | $30.18 | 25,400 | — | — |
| 2007-08-23 | $20.31 | $30.20 | 27,400 | — | — |
| 2007-08-22 | $19.67 | $29.25 | 41,300 | — | — |
| 2007-08-21 | $20.20 | $30.04 | 49,300 | — | — |
| 2007-08-20 | $19.69 | $29.28 | 43,600 | — | — |
| 2007-08-17 | $19.45 | $28.92 | 86,800 | — | — |
| 2007-08-16 | $19.52 | $29.02 | 83,000 | — | — |
| 2007-08-15 | $19.81 | $29.46 | 29,500 | — | — |
| 2007-08-14 | $19.92 | $29.62 | 22,500 | — | — |
| 2007-08-13 | $20.23 | $30.08 | 42,200 | — | — |
| 2007-08-10 | $19.81 | $29.46 | 83,800 | — | — |
| 2007-08-09 | $20.02 | $29.77 | 113,900 | — | — |
| 2007-08-08 | $21.77 | $32.37 | 49,500 | — | — |
| 2007-08-07 | $20.86 | $31.02 | 60,500 | — | — |
| 2007-08-06 | $20.44 | $30.39 | 200,000 | — | — |
| 2007-08-03 | $21.23 | $31.57 | 64,700 | — | — |
| 2007-08-02 | $21.65 | $32.19 | 36,800 | — | — |
| 2007-08-01 | $22.24 | $33.07 | 43,000 | — | — |
| 2007-07-31 | $22.65 | $33.68 | 49,800 | — | — |
| 2007-07-30 | $22.42 | $33.34 | 41,300 | — | — |
| 2007-07-27 | $21.69 | $32.25 | 45,500 | — | — |
| 2007-07-26 | $21.64 | $32.18 | 32,900 | — | — |
| 2007-07-25 | $22.06 | $32.80 | 48,700 | — | — |
| 2007-07-24 | $21.95 | $32.64 | 33,800 | — | — |
| 2007-07-23 | $22.61 | $33.62 | 64,600 | — | — |
| 2007-07-20 | $23.11 | $34.36 | 33,200 | — | — |
| 2007-07-19 | $23.29 | $34.63 | 62,400 | — | — |
| 2007-07-18 | $23.91 | $34.85 | 80,900 | — | — |
| 2007-07-17 | $23.76 | $34.63 | 141,300 | — | — |
| 2007-07-16 | $23.77 | $34.64 | 86,300 | — | — |
| 2007-07-13 | $24.01 | $34.99 | 85,800 | — | — |
| 2007-07-12 | $23.76 | $34.63 | 105,200 | — | — |
| 2007-07-11 | $23.28 | $33.93 | 64,800 | — | — |
| 2007-07-10 | $23.14 | $33.72 | 73,900 | — | — |
| 2007-07-09 | $23.05 | $33.59 | 83,600 | — | — |
| 2007-07-06 | $22.79 | $33.21 | 45,200 | — | — |
| 2007-07-05 | $22.70 | $33.08 | 49,300 | — | — |
| 2007-07-03 | $22.47 | $32.75 | 20,100 | — | — |
| 2007-07-02 | $22.49 | $32.78 | 65,100 | — | — |
| 2007-06-29 | $22.00 | $32.06 | 37,700 | — | — |
| 2007-06-28 | $21.86 | $31.86 | 43,300 | — | — |
| 2007-06-27 | $22.08 | $32.18 | 61,800 | — | — |
| 2007-06-26 | $21.80 | $31.77 | 62,700 | — | — |
| 2007-06-25 | $22.01 | $32.08 | 30,100 | — | — |
| 2007-06-22 | $22.40 | $32.65 | 39,500 | — | — |
| 2007-06-21 | $22.35 | $32.57 | 34,500 | — | — |
| 2007-06-20 | $22.43 | $32.69 | 54,000 | — | — |
| 2007-06-19 | $22.84 | $33.29 | 87,700 | — | — |
| 2007-06-18 | $22.57 | $32.89 | 48,600 | — | — |
| 2007-06-15 | $22.50 | $32.79 | 42,700 | — | — |
| 2007-06-14 | $22.60 | $32.94 | 20,300 | — | — |
| 2007-06-13 | $22.40 | $32.65 | 26,100 | — | — |
| 2007-06-12 | $22.63 | $32.98 | 46,300 | — | — |
| 2007-06-11 | $22.51 | $32.81 | 36,200 | — | — |
| 2007-06-08 | $22.77 | $33.19 | 42,800 | — | — |
| 2007-06-07 | $22.62 | $32.97 | 44,100 | — | — |
| 2007-06-06 | $22.79 | $33.21 | 49,600 | — | — |
| 2007-06-05 | $23.17 | $33.77 | 96,900 | — | — |
| 2007-06-04 | $22.50 | $32.79 | 65,900 | — | — |
| 2007-06-01 | $22.35 | $32.57 | 47,900 | — | — |
| 2007-05-31 | $22.62 | $32.97 | 47,300 | — | — |
| 2007-05-30 | $22.50 | $32.79 | 34,000 | — | — |
| 2007-05-29 | $22.34 | $32.56 | 47,600 | — | — |
| 2007-05-25 | $21.90 | $31.92 | 37,200 | — | — |
| 2007-05-24 | $21.85 | $31.84 | 48,300 | — | — |
| 2007-05-23 | $22.48 | $32.76 | 44,000 | — | — |
| 2007-05-22 | $22.65 | $33.01 | 54,200 | — | — |
| 2007-05-21 | $22.60 | $32.94 | 55,200 | — | — |
| 2007-05-18 | $22.70 | $33.08 | 42,000 | — | — |
| 2007-05-17 | $22.55 | $32.86 | 43,200 | — | — |
| 2007-05-16 | $21.77 | $31.73 | 84,300 | — | — |
| 2007-05-15 | $21.95 | $31.99 | 43,700 | — | — |
| 2007-05-14 | $22.00 | $32.06 | 23,100 | — | — |
| 2007-05-11 | $21.89 | $31.90 | 11,700 | — | — |
| 2007-05-10 | $21.66 | $31.57 | 25,700 | — | — |
| 2007-05-09 | $21.52 | $31.36 | 29,000 | — | — |
| 2007-05-08 | $21.54 | $31.39 | 31,000 | — | — |
| 2007-05-07 | $21.75 | $31.70 | 29,000 | — | — |
| 2007-05-04 | $22.24 | $32.41 | 47,000 | — | — |
| 2007-05-03 | $22.07 | $32.17 | 19,500 | — | — |
| 2007-05-02 | $22.00 | $32.06 | 34,200 | — | — |
| 2007-05-01 | $22.22 | $32.38 | 52,500 | — | — |
| 2007-04-30 | $22.30 | $32.50 | 29,700 | — | — |
| 2007-04-27 | $22.70 | $33.08 | 15,700 | — | — |
| 2007-04-26 | $22.45 | $32.72 | 109,500 | — | — |
| 2007-04-25 | $22.85 | $33.30 | 48,700 | — | — |
| 2007-04-24 | $23.63 | $34.44 | 13,600 | — | — |
| 2007-04-23 | $23.84 | $34.74 | 38,000 | — | — |
| 2007-04-20 | $23.55 | $34.32 | 16,500 | — | — |
| 2007-04-19 | $23.30 | $33.96 | 27,600 | — | — |
| 2007-04-18 | $23.67 | $33.83 | 28,200 | — | — |
| 2007-04-17 | $23.90 | $34.15 | 61,800 | — | — |
| 2007-04-16 | $23.39 | $33.42 | 29,500 | — | — |
| 2007-04-13 | $23.55 | $33.65 | 30,200 | — | — |
| 2007-04-12 | $23.59 | $33.71 | 19,000 | — | — |
| 2007-04-11 | $23.15 | $33.08 | 24,900 | — | — |
| 2007-04-10 | $23.28 | $33.27 | 52,000 | — | — |
| 2007-04-09 | $23.45 | $33.51 | 27,500 | — | — |
| 2007-04-05 | $23.10 | $33.01 | 12,500 | — | — |
| 2007-04-04 | $22.51 | $32.17 | 25,800 | — | — |
| 2007-04-03 | $22.53 | $32.20 | 28,200 | — | — |
| 2007-04-02 | $22.18 | $31.70 | 11,400 | — | — |
| 2007-03-30 | $22.01 | $31.45 | 19,300 | — | — |
| 2007-03-29 | $22.35 | $31.94 | 15,000 | — | — |
| 2007-03-28 | $21.94 | $31.35 | 44,400 | — | — |
| 2007-03-27 | $22.05 | $31.51 | 27,500 | — | — |
| 2007-03-26 | $22.25 | $31.80 | 36,800 | — | — |
| 2007-03-23 | $21.77 | $31.11 | 29,000 | — | — |
| 2007-03-22 | $21.38 | $30.55 | 55,400 | — | — |
| 2007-03-21 | $20.96 | $29.95 | 70,500 | — | — |
| 2007-03-20 | $20.82 | $29.75 | 51,900 | — | — |
| 2007-03-19 | $20.89 | $29.85 | 26,200 | — | — |
| 2007-03-16 | $20.89 | $29.85 | 12,000 | — | — |
| 2007-03-15 | $20.89 | $29.85 | 64,900 | — | — |
| 2007-03-14 | $20.78 | $29.70 | 46,400 | — | — |
| 2007-03-13 | $20.98 | $29.98 | 37,700 | — | — |
| 2007-03-12 | $21.30 | $30.44 | 15,200 | — | — |
| 2007-03-09 | $21.24 | $30.35 | 21,700 | — | — |
| 2007-03-08 | $21.35 | $30.51 | 17,100 | — | — |
| 2007-03-07 | $21.62 | $30.90 | 12,700 | — | — |
| 2007-03-06 | $21.62 | $30.90 | 25,000 | — | — |
| 2007-03-05 | $21.42 | $30.61 | 17,000 | — | — |
| 2007-03-02 | $21.51 | $30.74 | 40,200 | — | — |
| 2007-03-01 | $21.56 | $30.81 | 35,600 | — | — |
| 2007-02-28 | $21.61 | $30.88 | 22,400 | — | — |
| 2007-02-27 | $21.65 | $30.94 | 15,200 | — | — |
| 2007-02-26 | $22.04 | $31.50 | 28,800 | — | — |
| 2007-02-23 | $22.04 | $31.50 | 21,400 | — | — |
| 2007-02-22 | $22.31 | $31.88 | 23,300 | — | — |
| 2007-02-21 | $22.02 | $31.47 | 26,100 | — | — |
| 2007-02-20 | $21.94 | $31.35 | 34,000 | — | — |
| 2007-02-16 | $22.17 | $31.68 | 40,600 | — | — |
| 2007-02-15 | $21.54 | $30.78 | 38,600 | — | — |
| 2007-02-14 | $21.66 | $30.95 | 32,600 | — | — |
| 2007-02-13 | $21.98 | $31.41 | 34,400 | — | — |
| 2007-02-12 | $22.12 | $31.61 | 25,400 | — | — |
| 2007-02-09 | $22.40 | $32.01 | 20,500 | — | — |
| 2007-02-08 | $22.45 | $32.08 | 13,400 | — | — |
| 2007-02-07 | $22.18 | $31.70 | 21,600 | — | — |
| 2007-02-06 | $21.93 | $31.34 | 30,100 | — | — |
| 2007-02-05 | $22.45 | $32.08 | 24,300 | — | — |
| 2007-02-02 | $22.52 | $32.18 | 37,200 | — | — |
| 2007-02-01 | $21.97 | $31.40 | 41,000 | — | — |
| 2007-01-31 | $21.87 | $31.25 | 49,000 | — | — |
| 2007-01-30 | $22.11 | $31.60 | 55,900 | — | — |
| 2007-01-29 | $21.75 | $31.08 | 29,800 | — | — |
| 2007-01-26 | $21.70 | $31.01 | 61,600 | — | — |
| 2007-01-25 | $22.60 | $31.61 | 63,400 | — | — |
| 2007-01-24 | $23.03 | $32.21 | 35,100 | — | — |
| 2007-01-23 | $22.75 | $31.82 | 37,900 | — | — |
| 2007-01-22 | $22.26 | $31.14 | 47,200 | — | — |
| 2007-01-19 | $21.96 | $30.72 | 28,500 | — | — |
| 2007-01-18 | $21.35 | $29.86 | 60,400 | — | — |
| 2007-01-17 | $21.44 | $29.99 | 38,700 | — | — |
| 2007-01-16 | $21.45 | $30.00 | 63,600 | — | — |
| 2007-01-12 | $22.09 | $30.90 | 38,800 | — | — |
| 2007-01-11 | $21.81 | $30.51 | 41,200 | — | — |
| 2007-01-10 | $21.69 | $30.34 | 19,900 | — | — |
| 2007-01-09 | $21.65 | $30.28 | 48,800 | — | — |
| 2007-01-08 | $21.60 | $30.21 | 34,400 | — | — |
| 2007-01-05 | $21.23 | $29.70 | 103,600 | — | — |
| 2007-01-04 | $21.65 | $30.28 | 47,700 | — | — |
| 2007-01-03 | $21.50 | $30.07 | 65,500 | — | — |