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
- 1994-04-05 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 | $21.60 | $21.60 | 18,806 | — | — |
| 2007-12-28 | $22.16 | $22.16 | 20,325 | — | — |
| 2007-12-27 | $22.16 | $22.16 | 14,875 | — | — |
| 2007-12-26 | $22.10 | $22.10 | 17,779 | — | — |
| 2007-12-24 | $20.71 | $20.71 | 9,425 | — | — |
| 2007-12-21 | $19.03 | $19.03 | 16,885 | — | — |
| 2007-12-20 | $19.03 | $19.03 | 6,700 | — | — |
| 2007-12-19 | $18.94 | $18.94 | 9,291 | — | — |
| 2007-12-18 | $19.54 | $19.54 | 8,889 | — | — |
| 2007-12-17 | $19.03 | $19.03 | 18,181 | — | — |
| 2007-12-14 | $19.59 | $19.59 | 11,793 | — | — |
| 2007-12-13 | $20.15 | $20.15 | 17,555 | — | — |
| 2007-12-12 | $20.26 | $20.26 | 17,511 | — | — |
| 2007-12-11 | $20.42 | $20.42 | 6,879 | — | — |
| 2007-12-10 | $20.46 | $20.46 | 16,126 | — | — |
| 2007-12-07 | $20.15 | $20.15 | 11,659 | — | — |
| 2007-12-06 | $20.95 | $20.95 | 29,393 | — | — |
| 2007-12-05 | $20.62 | $20.62 | 7,862 | — | — |
| 2007-12-04 | $20.69 | $20.69 | 1,742 | — | — |
| 2007-12-03 | $21.29 | $21.29 | 15,590 | — | — |
| 2007-11-30 | $20.26 | $20.26 | 14,071 | — | — |
| 2007-11-29 | $20.82 | $20.82 | 2,993 | — | — |
| 2007-11-28 | $20.80 | $20.80 | 8,666 | — | — |
| 2007-11-27 | $20.80 | $20.80 | 6,566 | — | — |
| 2007-11-26 | $21.27 | $21.27 | 4,914 | — | — |
| 2007-11-23 | $21.27 | $21.27 | 1,251 | — | — |
| 2007-11-21 | $20.57 | $20.57 | 9,157 | — | — |
| 2007-11-20 | $21.27 | $21.27 | 5,807 | — | — |
| 2007-11-19 | $21.02 | $21.02 | 14,964 | — | — |
| 2007-11-16 | $21.42 | $21.42 | 4,914 | — | — |
| 2007-11-15 | $20.57 | $20.57 | 7,728 | — | — |
| 2007-11-14 | $20.80 | $20.80 | 24,613 | — | — |
| 2007-11-13 | $20.57 | $20.57 | 22,871 | — | — |
| 2007-11-12 | $20.98 | $20.98 | 16,349 | — | — |
| 2007-11-09 | $22.16 | $22.16 | 8,666 | — | — |
| 2007-11-08 | $23.06 | $23.06 | 14,160 | — | — |
| 2007-11-07 | $22.77 | $22.77 | 8,130 | — | — |
| 2007-11-06 | $23.66 | $23.66 | 3,127 | — | — |
| 2007-11-05 | $23.51 | $23.51 | 9,961 | — | — |
| 2007-11-02 | $22.50 | $22.50 | 30,554 | — | — |
| 2007-11-01 | $24.07 | $24.07 | 18,717 | — | — |
| 2007-10-31 | $24.63 | $24.63 | 16,081 | — | — |
| 2007-10-30 | $25.01 | $25.01 | 6,566 | — | — |
| 2007-10-29 | $24.96 | $24.96 | 7,683 | — | — |
| 2007-10-26 | $24.63 | $24.63 | 8,621 | — | — |
| 2007-10-25 | $25.41 | $25.41 | 22,335 | — | — |
| 2007-10-24 | $25.03 | $25.03 | 28,589 | — | — |
| 2007-10-23 | $24.29 | $24.29 | 14,562 | — | — |
| 2007-10-22 | $24.07 | $24.07 | 33,592 | — | — |
| 2007-10-19 | $24.29 | $24.29 | 21,933 | — | — |
| 2007-10-18 | $24.92 | $24.92 | 9,113 | — | — |
| 2007-10-17 | $24.87 | $24.87 | 5,762 | — | — |
| 2007-10-16 | $24.87 | $24.87 | 7,639 | — | — |
| 2007-10-15 | $25.05 | $25.05 | 13,401 | — | — |
| 2007-10-12 | $24.94 | $24.94 | 20,191 | — | — |
| 2007-10-11 | $24.76 | $24.76 | 17,779 | — | — |
| 2007-10-10 | $24.74 | $24.74 | 27,427 | — | — |
| 2007-10-09 | $24.51 | $24.51 | 30,241 | — | — |
| 2007-10-08 | $24.07 | $24.07 | 14,116 | — | — |
| 2007-10-05 | $23.57 | $23.57 | 10,453 | — | — |
| 2007-10-04 | $23.82 | $23.82 | 13,669 | — | — |
| 2007-10-03 | $23.98 | $23.98 | 14,518 | — | — |
| 2007-10-02 | $24.00 | $24.00 | 18,359 | — | — |
| 2007-10-01 | $23.51 | $23.51 | 30,376 | — | — |
| 2007-09-28 | $23.64 | $23.64 | 14,964 | — | — |
| 2007-09-27 | $23.84 | $23.84 | 42,570 | — | — |
| 2007-09-26 | $22.57 | $22.57 | 21,486 | — | — |
| 2007-09-25 | $22.34 | $22.34 | 7,817 | — | — |
| 2007-09-24 | $22.27 | $22.27 | 8,532 | — | — |
| 2007-09-21 | $21.71 | $21.71 | 29,616 | — | — |
| 2007-09-20 | $21.80 | $21.80 | 58,741 | — | — |
| 2007-09-19 | $21.71 | $21.71 | 25,506 | — | — |
| 2007-09-18 | $21.94 | $21.94 | 33,279 | — | — |
| 2007-09-17 | $20.71 | $20.71 | 11,257 | — | — |
| 2007-09-14 | $20.98 | $20.98 | 15,545 | — | — |
| 2007-09-13 | $20.26 | $20.26 | 19,789 | — | — |
| 2007-09-12 | $20.48 | $20.48 | 36,093 | — | — |
| 2007-09-11 | $21.09 | $21.09 | 11,882 | — | — |
| 2007-09-10 | $20.57 | $20.57 | 14,607 | — | — |
| 2007-09-07 | $21.36 | $21.36 | 19,521 | — | — |
| 2007-09-06 | $21.69 | $21.69 | 20,995 | — | — |
| 2007-09-05 | $21.63 | $21.63 | 19,476 | — | — |
| 2007-09-04 | $21.40 | $21.40 | 29,661 | — | — |
| 2007-08-31 | $20.82 | $20.82 | 23,228 | — | — |
| 2007-08-30 | $20.48 | $20.48 | 35,111 | — | — |
| 2007-08-29 | $20.71 | $20.71 | 21,888 | — | — |
| 2007-08-28 | $21.02 | $21.02 | 30,107 | — | — |
| 2007-08-27 | $22.05 | $22.05 | 23,809 | — | — |
| 2007-08-24 | $21.96 | $21.96 | 9,425 | — | — |
| 2007-08-23 | $22.25 | $22.25 | 9,783 | — | — |
| 2007-08-22 | $22.41 | $22.41 | 13,892 | — | — |
| 2007-08-21 | $22.95 | $22.95 | 12,999 | — | — |
| 2007-08-20 | $21.80 | $21.80 | 14,696 | — | — |
| 2007-08-17 | $22.27 | $22.27 | 10,542 | — | — |
| 2007-08-16 | $23.26 | $23.26 | 35,289 | — | — |
| 2007-08-15 | $22.83 | $22.83 | 20,459 | — | — |
| 2007-08-14 | $23.84 | $23.84 | 43,106 | — | — |
| 2007-08-13 | $23.51 | $23.51 | 41,900 | — | — |
| 2007-08-10 | $23.13 | $23.13 | 43,642 | — | — |
| 2007-08-09 | $23.28 | $23.28 | 53,827 | — | — |
| 2007-08-08 | $23.06 | $23.06 | 77,100 | — | — |
| 2007-08-07 | $20.82 | $20.82 | 26,802 | — | — |
| 2007-08-06 | $19.70 | $19.70 | 32,118 | — | — |
| 2007-08-03 | $20.44 | $20.44 | 8,934 | — | — |
| 2007-08-02 | $21.29 | $21.29 | 16,528 | — | — |
| 2007-08-01 | $21.40 | $21.40 | 20,369 | — | — |
| 2007-07-31 | $21.04 | $21.04 | 12,195 | — | — |
| 2007-07-30 | $20.73 | $20.73 | 12,195 | — | — |
| 2007-07-27 | $20.57 | $20.57 | 14,786 | — | — |
| 2007-07-26 | $20.89 | $20.89 | 27,651 | — | — |
| 2007-07-25 | $21.94 | $21.94 | 38,327 | — | — |
| 2007-07-24 | $22.07 | $22.07 | 44,134 | — | — |
| 2007-07-23 | $22.66 | $22.66 | 127,175 | — | — |
| 2007-07-20 | $22.72 | $22.72 | 102,785 | — | — |
| 2007-07-19 | $23.04 | $23.04 | 31,314 | — | — |
| 2007-07-18 | $23.62 | $23.62 | 8,934 | — | — |
| 2007-07-17 | $23.64 | $23.64 | 23,988 | — | — |
| 2007-07-16 | $24.29 | $24.29 | 14,964 | — | — |
| 2007-07-13 | $25.07 | $25.07 | 10,006 | — | — |
| 2007-07-12 | $25.07 | $25.07 | 55,525 | — | — |
| 2007-07-11 | $24.98 | $24.98 | 97,068 | — | — |
| 2007-07-10 | $24.51 | $24.51 | 18,270 | — | — |
| 2007-07-09 | $24.15 | $24.15 | 34,440 | — | — |
| 2007-07-06 | $23.66 | $23.66 | 86,436 | — | — |
| 2007-07-05 | $23.48 | $23.48 | 29,973 | — | — |
| 2007-07-03 | $24.18 | $24.18 | 7,728 | — | — |
| 2007-07-02 | $23.91 | $23.91 | 27,338 | — | — |
| 2007-06-29 | $24.40 | $24.40 | 16,573 | — | — |
| 2007-06-28 | $23.95 | $23.95 | 16,215 | — | — |
| 2007-06-27 | $24.31 | $24.31 | 31,358 | — | — |
| 2007-06-26 | $24.51 | $24.51 | 8,979 | — | — |
| 2007-06-25 | $25.03 | $25.03 | 7,549 | — | — |
| 2007-06-22 | $25.74 | $25.74 | 35,155 | — | — |
| 2007-06-21 | $26.51 | $26.51 | 81,254 | — | — |
| 2007-06-20 | $26.42 | $26.42 | 58,115 | — | — |
| 2007-06-19 | $25.16 | $25.16 | 23,050 | — | — |
| 2007-06-18 | $24.11 | $24.11 | 7,773 | — | — |
| 2007-06-15 | $24.13 | $24.13 | 9,961 | — | — |
| 2007-06-14 | $24.11 | $24.11 | 16,662 | — | — |
| 2007-06-13 | $23.73 | $23.73 | 17,555 | — | — |
| 2007-06-12 | $23.01 | $23.01 | 17,779 | — | — |
| 2007-06-11 | $23.19 | $23.19 | 21,040 | — | — |
| 2007-06-08 | $23.62 | $23.62 | 16,885 | — | — |
| 2007-06-07 | $24.11 | $24.11 | 28,008 | — | — |
| 2007-06-06 | $24.24 | $24.24 | 22,603 | — | — |
| 2007-06-05 | $24.85 | $24.85 | 18,404 | — | — |
| 2007-06-04 | $25.16 | $25.16 | 22,514 | — | — |
| 2007-06-01 | $24.20 | $24.20 | 12,016 | — | — |
| 2007-05-31 | $24.29 | $24.29 | 12,016 | — | — |
| 2007-05-30 | $23.95 | $23.95 | 15,054 | — | — |
| 2007-05-29 | $23.53 | $23.53 | 12,731 | — | — |
| 2007-05-25 | $23.30 | $23.30 | 12,642 | — | — |
| 2007-05-24 | $23.80 | $23.80 | 26,847 | — | — |
| 2007-05-23 | $24.42 | $24.42 | 22,469 | — | — |
| 2007-05-22 | $24.60 | $24.60 | 33,726 | — | — |
| 2007-05-21 | $23.62 | $23.62 | 13,446 | — | — |
| 2007-05-18 | $23.39 | $23.39 | 14,920 | — | — |
| 2007-05-17 | $22.83 | $22.83 | 14,428 | — | — |
| 2007-05-16 | $22.83 | $22.83 | 12,508 | — | — |
| 2007-05-15 | $23.15 | $23.15 | 19,431 | — | — |
| 2007-05-14 | $23.48 | $23.48 | 29,214 | — | — |
| 2007-05-11 | $23.73 | $23.73 | 15,009 | — | — |
| 2007-05-10 | $23.06 | $23.06 | 23,988 | — | — |
| 2007-05-09 | $23.73 | $23.73 | 47,752 | — | — |
| 2007-05-08 | $22.68 | $22.68 | 27,606 | — | — |
| 2007-05-07 | $23.17 | $23.17 | 28,321 | — | — |
| 2007-05-04 | $23.57 | $23.57 | 44,759 | — | — |
| 2007-05-03 | $23.55 | $23.55 | 44,983 | — | — |
| 2007-05-02 | $23.28 | $23.28 | 81,031 | — | — |
| 2007-05-01 | $22.05 | $22.05 | 37,612 | — | — |
| 2007-04-30 | $22.50 | $22.50 | 15,277 | — | — |
| 2007-04-27 | $22.90 | $22.90 | 10,810 | — | — |
| 2007-04-26 | $23.06 | $23.06 | 24,390 | — | — |
| 2007-04-25 | $23.06 | $23.06 | 38,997 | — | — |
| 2007-04-24 | $22.34 | $22.34 | 80,852 | — | — |
| 2007-04-23 | $23.28 | $23.28 | 95,191 | — | — |
| 2007-04-20 | $21.04 | $21.04 | 99,614 | — | — |
| 2007-04-19 | $19.03 | $19.03 | 34,932 | — | — |
| 2007-04-18 | $19.70 | $19.70 | 42,392 | — | — |
| 2007-04-17 | $20.60 | $20.60 | 27,383 | — | — |
| 2007-04-16 | $21.29 | $21.29 | 20,459 | — | — |
| 2007-04-13 | $21.27 | $21.27 | 12,150 | — | — |
| 2007-04-12 | $21.13 | $21.13 | 18,404 | — | — |
| 2007-04-11 | $21.04 | $21.04 | 29,437 | — | — |
| 2007-04-10 | $19.72 | $19.72 | 14,540 | — | — |
| 2007-04-09 | $19.42 | $19.42 | 18,011 | — | — |
| 2007-04-05 | $19.29 | $19.29 | 10,788 | — | — |
| 2007-04-04 | $18.93 | $18.93 | 23,874 | — | — |
| 2007-04-03 | $19.53 | $19.53 | 17,354 | — | — |
| 2007-04-02 | $19.04 | $19.04 | 34,755 | — | — |
| 2007-03-30 | $18.44 | $18.44 | 6,285 | — | — |
| 2007-03-29 | $18.34 | $18.34 | 10,037 | — | — |
| 2007-03-28 | $18.25 | $18.25 | 7,833 | — | — |
| 2007-03-27 | $18.23 | $18.23 | 14,024 | — | — |
| 2007-03-26 | $18.21 | $18.21 | 18,105 | — | — |
| 2007-03-23 | $17.80 | $17.80 | 10,319 | — | — |
| 2007-03-22 | $17.74 | $17.74 | 8,677 | — | — |
| 2007-03-21 | $17.80 | $17.80 | 16,229 | — | — |
| 2007-03-20 | $17.87 | $17.87 | 75,233 | — | — |
| 2007-03-19 | $17.70 | $17.70 | 24,765 | — | — |
| 2007-03-16 | $17.33 | $17.33 | 8,302 | — | — |
| 2007-03-15 | $17.14 | $17.14 | 9,803 | — | — |
| 2007-03-14 | $17.16 | $17.16 | 13,414 | — | — |
| 2007-03-13 | $17.27 | $17.27 | 11,491 | — | — |
| 2007-03-12 | $17.59 | $17.59 | 8,114 | — | — |
| 2007-03-09 | $17.53 | $17.53 | 8,067 | — | — |
| 2007-03-08 | $17.48 | $17.48 | 25,187 | — | — |
| 2007-03-07 | $17.38 | $17.38 | 41,463 | — | — |
| 2007-03-06 | $16.74 | $16.74 | 26,266 | — | — |
| 2007-03-05 | $16.69 | $16.69 | 19,887 | — | — |
| 2007-03-02 | $16.59 | $16.59 | 20,168 | — | — |
| 2007-03-01 | $16.89 | $16.89 | 36,209 | — | — |
| 2007-02-28 | $16.99 | $16.99 | 33,114 | — | — |
| 2007-02-27 | $16.95 | $16.95 | 63,320 | — | — |
| 2007-02-26 | $17.38 | $17.38 | 227,903 | — | — |
| 2007-02-23 | $19.36 | $19.36 | 79,079 | — | — |
| 2007-02-22 | $19.40 | $19.40 | 57,832 | — | — |
| 2007-02-21 | $18.55 | $18.55 | 15,713 | — | — |
| 2007-02-20 | $18.55 | $18.55 | 20,262 | — | — |
| 2007-02-16 | $18.70 | $18.70 | 7,880 | — | — |
| 2007-02-15 | $18.91 | $18.91 | 7,786 | — | — |
| 2007-02-14 | $19.15 | $19.15 | 22,748 | — | — |
| 2007-02-13 | $18.74 | $18.74 | 14,915 | — | — |
| 2007-02-12 | $18.61 | $18.61 | 14,165 | — | — |
| 2007-02-09 | $19.06 | $19.06 | 21,153 | — | — |
| 2007-02-08 | $19.23 | $19.23 | 35,037 | — | — |
| 2007-02-07 | $19.34 | $19.34 | 63,835 | — | — |
| 2007-02-06 | $19.08 | $19.08 | 172,417 | — | — |
| 2007-02-05 | $17.06 | $17.06 | 41,603 | — | — |
| 2007-02-02 | $16.95 | $16.95 | 28,283 | — | — |
| 2007-02-01 | $17.27 | $17.27 | 9,240 | — | — |
| 2007-01-31 | $17.44 | $17.44 | 13,930 | — | — |
| 2007-01-30 | $17.48 | $17.48 | 11,444 | — | — |
| 2007-01-29 | $17.06 | $17.06 | 2,720 | — | — |
| 2007-01-26 | $17.06 | $17.06 | 11,585 | — | — |
| 2007-01-25 | $16.91 | $16.91 | 15,619 | — | — |
| 2007-01-24 | $17.42 | $17.42 | 5,441 | — | — |
| 2007-01-23 | $17.59 | $17.59 | 24,765 | — | — |
| 2007-01-22 | $17.08 | $17.08 | 6,942 | — | — |
| 2007-01-19 | $16.95 | $16.95 | 18,761 | — | — |
| 2007-01-18 | $16.69 | $16.69 | 15,806 | — | — |
| 2007-01-17 | $16.89 | $16.89 | 12,570 | — | — |
| 2007-01-16 | $16.69 | $16.69 | 20,684 | — | — |
| 2007-01-12 | $16.84 | $16.84 | 5,441 | — | — |
| 2007-01-11 | $16.74 | $16.74 | 16,510 | — | — |
| 2007-01-10 | $16.63 | $16.63 | 14,728 | — | — |
| 2007-01-09 | $16.99 | $16.99 | 14,259 | — | — |
| 2007-01-08 | $16.74 | $16.74 | 14,540 | — | — |
| 2007-01-05 | $16.33 | $16.33 | 12,852 | — | — |
| 2007-01-04 | $16.42 | $16.42 | 28,892 | — | — |
| 2007-01-03 | $16.89 | $16.89 | 55,158 | — | — |