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
- 1988-02-10 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 | $26.61 | $96.56 | 2,800 | — | — |
| 2007-12-28 | $26.43 | $95.91 | 1,500 | — | — |
| 2007-12-27 | $26.40 | $95.80 | 967 | — | — |
| 2007-12-26 | $26.16 | $94.93 | 4,233 | — | — |
| 2007-12-24 | $25.89 | $93.95 | 1,200 | — | — |
| 2007-12-21 | $26.25 | $95.26 | 12,267 | — | — |
| 2007-12-20 | $25.71 | $93.30 | 6,767 | — | — |
| 2007-12-19 | $25.59 | $92.86 | 1,833 | — | — |
| 2007-12-18 | $25.92 | $94.06 | 7,067 | — | — |
| 2007-12-17 | $25.89 | $93.95 | 3,967 | — | — |
| 2007-12-14 | $25.86 | $93.84 | 1,400 | — | — |
| 2007-12-13 | $25.98 | $94.28 | 2,400 | — | — |
| 2007-12-12 | $25.98 | $94.28 | 3,767 | — | — |
| 2007-12-11 | $25.98 | $94.28 | 2,500 | — | — |
| 2007-12-10 | $25.98 | $94.28 | 3,200 | — | — |
| 2007-12-07 | $26.01 | $94.39 | 1,467 | — | — |
| 2007-12-06 | $25.98 | $94.28 | 3,433 | — | — |
| 2007-12-05 | $25.74 | $93.41 | 3,433 | — | — |
| 2007-12-04 | $25.65 | $93.08 | 2,367 | — | — |
| 2007-12-03 | $25.17 | $91.34 | 1,800 | — | — |
| 2007-11-30 | $24.81 | $90.03 | 8,433 | — | — |
| 2007-11-29 | $24.87 | $90.25 | 1,067 | — | — |
| 2007-11-28 | $24.78 | $89.92 | 4,233 | — | — |
| 2007-11-27 | $24.63 | $89.38 | 5,700 | — | — |
| 2007-11-26 | $24.66 | $89.49 | 6,200 | — | — |
| 2007-11-23 | $24.72 | $89.71 | 7,400 | — | — |
| 2007-11-21 | $24.96 | $90.58 | 10,533 | — | — |
| 2007-11-20 | $24.96 | $90.58 | 7,000 | — | — |
| 2007-11-19 | $25.05 | $90.90 | 3,800 | — | — |
| 2007-11-16 | $25.08 | $91.01 | 1,967 | — | — |
| 2007-11-15 | $25.17 | $91.34 | 2,700 | — | — |
| 2007-11-14 | $25.26 | $91.67 | 2,567 | — | — |
| 2007-11-13 | $25.35 | $91.99 | 10,167 | — | — |
| 2007-11-12 | $25.47 | $92.43 | 2,933 | — | — |
| 2007-11-09 | $25.83 | $93.73 | 667 | — | — |
| 2007-11-08 | $25.71 | $93.30 | 1,133 | — | — |
| 2007-11-07 | $25.71 | $93.30 | 2,500 | — | — |
| 2007-11-06 | $25.65 | $93.08 | 10,733 | — | — |
| 2007-11-05 | $25.23 | $91.56 | 2,367 | — | — |
| 2007-11-02 | $25.65 | $93.08 | 2,233 | — | — |
| 2007-11-01 | $25.74 | $93.41 | 8,000 | — | — |
| 2007-10-31 | $25.74 | $93.41 | 4,467 | — | — |
| 2007-10-30 | $25.44 | $92.32 | 3,700 | — | — |
| 2007-10-29 | $25.17 | $91.34 | 1,933 | — | — |
| 2007-10-26 | $25.20 | $91.45 | 5,200 | — | — |
| 2007-10-25 | $24.78 | $89.92 | 2,667 | — | — |
| 2007-10-24 | $24.75 | $89.81 | 3,933 | — | — |
| 2007-10-23 | $24.75 | $89.81 | 4,500 | — | — |
| 2007-10-22 | $24.84 | $90.14 | 12,033 | — | — |
| 2007-10-19 | $24.63 | $89.38 | 5,067 | — | — |
| 2007-10-18 | $24.60 | $89.27 | 2,700 | — | — |
| 2007-10-17 | $24.09 | $87.42 | 4,200 | — | — |
| 2007-10-16 | $24.00 | $87.09 | 2,200 | — | — |
| 2007-10-15 | $24.03 | $87.20 | 5,400 | — | — |
| 2007-10-12 | $24.42 | $88.62 | 500 | — | — |
| 2007-10-11 | $24.42 | $88.62 | 333 | — | — |
| 2007-10-10 | $24.33 | $88.29 | 5,967 | — | — |
| 2007-10-09 | $24.36 | $88.40 | 5,567 | — | — |
| 2007-10-08 | $24.27 | $88.07 | 7,300 | — | — |
| 2007-10-05 | $23.73 | $86.11 | 2,967 | — | — |
| 2007-10-04 | $23.52 | $85.35 | 1,133 | — | — |
| 2007-10-03 | $23.40 | $84.92 | 767 | — | — |
| 2007-10-02 | $23.49 | $85.24 | 267 | — | — |
| 2007-10-01 | $23.37 | $84.81 | 1,633 | — | — |
| 2007-09-28 | $23.67 | $85.90 | 4,700 | — | — |
| 2007-09-27 | $23.37 | $84.81 | 1,767 | — | — |
| 2007-09-26 | $23.40 | $84.92 | 1,700 | — | — |
| 2007-09-25 | $22.86 | $82.96 | 17,733 | — | — |
| 2007-09-24 | $23.34 | $84.70 | 5,533 | — | — |
| 2007-09-21 | $23.31 | $84.59 | 4,633 | — | — |
| 2007-09-20 | $23.40 | $84.92 | 4,700 | — | — |
| 2007-09-19 | $23.31 | $84.59 | 4,000 | — | — |
| 2007-09-18 | $23.46 | $85.13 | 5,433 | — | — |
| 2007-09-17 | $23.37 | $84.81 | 2,300 | — | — |
| 2007-09-14 | $23.55 | $85.46 | 900 | — | — |
| 2007-09-13 | $23.10 | $83.83 | 10,800 | — | — |
| 2007-09-12 | $23.31 | $84.59 | 367 | — | — |
| 2007-09-11 | $23.25 | $84.37 | 6,567 | — | — |
| 2007-09-10 | $23.67 | $85.90 | 7,800 | — | — |
| 2007-09-07 | $23.55 | $85.46 | 8,767 | — | — |
| 2007-09-06 | $23.13 | $83.94 | 1,300 | — | — |
| 2007-09-05 | $23.19 | $84.15 | 1,600 | — | — |
| 2007-09-04 | $23.25 | $84.37 | 2,700 | — | — |
| 2007-08-31 | $23.70 | $86.00 | 5,767 | — | — |
| 2007-08-30 | $23.25 | $84.37 | 8,133 | — | — |
| 2007-08-29 | $23.37 | $84.81 | 433 | — | — |
| 2007-08-28 | $23.13 | $83.94 | 2,500 | — | — |
| 2007-08-27 | $23.43 | $85.02 | 1,900 | — | — |
| 2007-08-24 | $23.70 | $86.00 | 967 | — | — |
| 2007-08-23 | $23.58 | $85.57 | 1,733 | — | — |
| 2007-08-22 | $23.61 | $85.68 | 3,633 | — | — |
| 2007-08-21 | $23.31 | $84.59 | 7,167 | — | — |
| 2007-08-20 | $23.46 | $85.13 | 2,067 | — | — |
| 2007-08-17 | $23.28 | $84.48 | 4,167 | — | — |
| 2007-08-16 | $23.19 | $84.15 | 14,533 | — | — |
| 2007-08-15 | $23.70 | $86.00 | 4,533 | — | — |
| 2007-08-14 | $24.06 | $87.31 | 333 | — | — |
| 2007-08-13 | $24.12 | $87.53 | 700 | — | — |
| 2007-08-10 | $24.15 | $87.64 | 7,033 | — | — |
| 2007-08-09 | $23.94 | $86.88 | 19,900 | — | — |
| 2007-08-08 | $23.97 | $86.98 | 4,100 | — | — |
| 2007-08-07 | $23.79 | $86.33 | 5,000 | — | — |
| 2007-08-06 | $23.94 | $86.88 | 2,767 | — | — |
| 2007-08-03 | $23.88 | $86.66 | 4,367 | — | — |
| 2007-08-02 | $23.88 | $86.66 | 5,333 | — | — |
| 2007-08-01 | $23.70 | $86.00 | 4,100 | — | — |
| 2007-07-31 | $23.61 | $85.68 | 11,400 | — | — |
| 2007-07-30 | $23.85 | $86.55 | 6,333 | — | — |
| 2007-07-27 | $24.09 | $87.42 | 14,133 | — | — |
| 2007-07-26 | $24.60 | $89.27 | 5,000 | — | — |
| 2007-07-25 | $24.69 | $89.60 | 1,567 | — | — |
| 2007-07-24 | $24.60 | $89.27 | 1,633 | — | — |
| 2007-07-23 | $24.66 | $89.49 | 233 | — | — |
| 2007-07-20 | $24.75 | $89.81 | 400 | — | — |
| 2007-07-19 | $24.84 | $90.14 | 767 | — | — |
| 2007-07-18 | $24.69 | $89.60 | 1,000 | — | — |
| 2007-07-17 | $24.78 | $89.92 | 6,133 | — | — |
| 2007-07-16 | $24.81 | $90.03 | 3,000 | — | — |
| 2007-07-13 | $24.78 | $89.92 | 1,067 | — | — |
| 2007-07-12 | $24.78 | $89.92 | 200 | — | — |
| 2007-07-11 | $24.87 | $90.25 | 800 | — | — |
| 2007-07-10 | $24.84 | $90.14 | 1,500 | — | — |
| 2007-07-09 | $24.93 | $90.47 | 667 | — | — |
| 2007-07-06 | $24.90 | $90.36 | 1,033 | — | — |
| 2007-07-05 | $24.84 | $90.14 | 1,300 | — | — |
| 2007-07-03 | $24.90 | $90.36 | 733 | — | — |
| 2007-07-02 | $24.84 | $90.14 | 600 | — | — |
| 2007-06-29 | $24.75 | $89.81 | 1,700 | — | — |
| 2007-06-28 | $24.72 | $89.71 | 3,000 | — | — |
| 2007-06-27 | $24.63 | $89.38 | 1,867 | — | — |
| 2007-06-26 | $24.54 | $89.05 | 9,767 | — | — |
| 2007-06-25 | $24.66 | $89.49 | 6,533 | — | — |
| 2007-06-22 | $24.66 | $89.49 | 5,767 | — | — |
| 2007-06-21 | $24.75 | $89.81 | 4,933 | — | — |
| 2007-06-20 | $24.66 | $89.49 | 567 | — | — |
| 2007-06-19 | $24.87 | $90.25 | 2,300 | — | — |
| 2007-06-18 | $24.96 | $90.58 | 667 | — | — |
| 2007-06-15 | $25.20 | $91.45 | 1,867 | — | — |
| 2007-06-14 | $24.90 | $90.36 | 3,900 | — | — |
| 2007-06-13 | $25.17 | $91.34 | 1,433 | — | — |
| 2007-06-12 | $25.20 | $91.45 | 2,133 | — | — |
| 2007-06-11 | $25.26 | $91.67 | 2,033 | — | — |
| 2007-06-08 | $25.35 | $91.99 | 11,233 | — | — |
| 2007-06-07 | $25.26 | $91.67 | 19,333 | — | — |
| 2007-06-06 | $25.29 | $91.77 | 3,067 | — | — |
| 2007-06-05 | $25.17 | $91.34 | 4,067 | — | — |
| 2007-06-04 | $25.02 | $90.79 | 1,667 | — | — |
| 2007-06-01 | $24.90 | $90.36 | 2,700 | — | — |
| 2007-05-31 | $24.69 | $89.60 | 1,900 | — | — |
| 2007-05-30 | $24.66 | $89.49 | 3,933 | — | — |
| 2007-05-29 | $24.87 | $90.25 | 4,333 | — | — |
| 2007-05-25 | $24.60 | $89.27 | 900 | — | — |
| 2007-05-24 | $24.48 | $88.84 | 6,367 | — | — |
| 2007-05-23 | $24.69 | $89.60 | 7,333 | — | — |
| 2007-05-22 | $24.90 | $90.36 | 4,933 | — | — |
| 2007-05-21 | $24.75 | $89.81 | 5,833 | — | — |
| 2007-05-18 | $24.63 | $89.38 | 3,633 | — | — |
| 2007-05-17 | $24.87 | $90.25 | 433 | — | — |
| 2007-05-16 | $24.90 | $90.36 | 8,467 | — | — |
| 2007-05-15 | $24.87 | $90.25 | 9,300 | — | — |
| 2007-05-14 | $25.14 | $91.23 | 9,067 | — | — |
| 2007-05-11 | $24.87 | $90.25 | 1,100 | — | — |
| 2007-05-10 | $24.75 | $89.81 | 433 | — | — |
| 2007-05-09 | $24.99 | $90.69 | 1,267 | — | — |
| 2007-05-08 | $24.84 | $90.14 | 1,233 | — | — |
| 2007-05-07 | $24.81 | $90.03 | 4,133 | — | — |
| 2007-05-04 | $24.75 | $89.81 | 5,433 | — | — |
| 2007-05-03 | $24.63 | $89.38 | 2,800 | — | — |
| 2007-05-02 | $24.66 | $89.49 | 7,767 | — | — |
| 2007-05-01 | $24.69 | $89.60 | 6,233 | — | — |
| 2007-04-30 | $24.54 | $89.05 | 1,833 | — | — |
| 2007-04-27 | $24.60 | $89.27 | 11,100 | — | — |
| 2007-04-26 | $24.12 | $87.53 | 4,367 | — | — |
| 2007-04-25 | $23.73 | $86.11 | 3,300 | — | — |
| 2007-04-24 | $23.88 | $86.66 | 767 | — | — |
| 2007-04-23 | $23.88 | $86.66 | 7,533 | — | — |
| 2007-04-20 | $23.58 | $85.57 | 1,567 | — | — |
| 2007-04-19 | $23.52 | $85.35 | 11,900 | — | — |
| 2007-04-18 | $23.61 | $85.68 | 967 | — | — |
| 2007-04-17 | $23.46 | $85.13 | 1,933 | — | — |
| 2007-04-16 | $23.49 | $85.24 | 5,800 | — | — |
| 2007-04-13 | $23.40 | $84.92 | 1,767 | — | — |
| 2007-04-12 | $23.43 | $85.02 | 700 | — | — |
| 2007-04-11 | $23.52 | $85.35 | 1,233 | — | — |
| 2007-04-10 | $23.64 | $85.79 | 467 | — | — |
| 2007-04-09 | $23.82 | $86.44 | 233 | — | — |
| 2007-04-05 | $23.91 | $86.77 | 1,467 | — | — |
| 2007-04-04 | $23.88 | $86.66 | 1,900 | — | — |
| 2007-04-03 | $23.73 | $86.11 | 3,500 | — | — |
| 2007-04-02 | $23.55 | $85.46 | 3,000 | — | — |
| 2007-03-30 | $23.25 | $84.37 | 6,167 | — | — |
| 2007-03-29 | $23.31 | $84.59 | 1,100 | — | — |
| 2007-03-28 | $23.55 | $85.46 | 1,433 | — | — |
| 2007-03-27 | $23.31 | $84.59 | 3,167 | — | — |
| 2007-03-26 | $23.37 | $84.81 | 3,867 | — | — |
| 2007-03-23 | $23.43 | $85.02 | 1,167 | — | — |
| 2007-03-22 | $22.89 | $83.07 | 5,833 | — | — |
| 2007-03-21 | $22.65 | $82.19 | 1,900 | — | — |
| 2007-03-20 | $22.65 | $82.19 | 2,667 | — | — |
| 2007-03-19 | $22.62 | $82.09 | 667 | — | — |
| 2007-03-16 | $22.62 | $82.09 | 7,900 | — | — |
| 2007-03-15 | $22.89 | $83.07 | 2,667 | — | — |
| 2007-03-14 | $22.95 | $83.28 | 1,200 | — | — |
| 2007-03-13 | $23.07 | $83.72 | 3,033 | — | — |
| 2007-03-12 | $22.98 | $83.39 | 2,667 | — | — |
| 2007-03-09 | $23.31 | $84.59 | 3,633 | — | — |
| 2007-03-08 | $23.49 | $85.24 | 4,900 | — | — |
| 2007-03-07 | $23.58 | $85.57 | 14,867 | — | — |
| 2007-03-06 | $23.55 | $85.46 | 4,000 | — | — |
| 2007-03-05 | $23.34 | $84.70 | 5,567 | — | — |
| 2007-03-02 | $23.52 | $85.35 | 3,933 | — | — |
| 2007-03-01 | $23.61 | $85.68 | 8,500 | — | — |
| 2007-02-28 | $23.46 | $85.13 | 15,133 | — | — |
| 2007-02-27 | $23.73 | $86.11 | 2,533 | — | — |
| 2007-02-26 | $23.76 | $86.22 | 2,233 | — | — |
| 2007-02-23 | $23.79 | $86.33 | 233 | — | — |
| 2007-02-22 | $23.73 | $86.11 | 1,133 | — | — |
| 2007-02-21 | $23.76 | $86.22 | 1,200 | — | — |
| 2007-02-20 | $23.85 | $86.55 | 967 | — | — |
| 2007-02-16 | $23.76 | $86.22 | 8,400 | — | — |
| 2007-02-15 | $23.22 | $84.26 | 4,600 | — | — |
| 2007-02-14 | $22.89 | $83.07 | 5,167 | — | — |
| 2007-02-13 | $22.71 | $82.41 | 1,300 | — | — |
| 2007-02-12 | $22.74 | $82.52 | 900 | — | — |
| 2007-02-09 | $22.77 | $82.63 | 833 | — | — |
| 2007-02-08 | $22.83 | $82.85 | 7,700 | — | — |
| 2007-02-07 | $22.32 | $81.00 | 633 | — | — |
| 2007-02-06 | $22.29 | $80.89 | 2,833 | — | — |
| 2007-02-05 | $22.29 | $80.89 | 3,367 | — | — |
| 2007-02-02 | $22.20 | $80.56 | 18,900 | — | — |
| 2007-02-01 | $22.23 | $80.67 | 1,867 | — | — |
| 2007-01-31 | $22.14 | $80.34 | 15,500 | — | — |
| 2007-01-30 | $22.20 | $80.56 | 17,000 | — | — |
| 2007-01-29 | $21.90 | $79.47 | 1,400 | — | — |
| 2007-01-26 | $21.96 | $79.69 | 267 | — | — |
| 2007-01-25 | $21.84 | $79.25 | 733 | — | — |
| 2007-01-24 | $21.81 | $79.15 | 5,567 | — | — |
| 2007-01-23 | $21.90 | $79.47 | 4,300 | — | — |
| 2007-01-22 | $21.93 | $79.58 | 9,767 | — | — |
| 2007-01-19 | $21.54 | $78.17 | 1,200 | — | — |
| 2007-01-18 | $21.45 | $77.84 | 10,100 | — | — |
| 2007-01-17 | $21.48 | $77.95 | 11,867 | — | — |
| 2007-01-16 | $21.30 | $77.30 | 4,567 | — | — |
| 2007-01-12 | $21.36 | $77.51 | 4,700 | — | — |
| 2007-01-11 | $21.21 | $76.97 | 267 | — | — |
| 2007-01-10 | $21.12 | $76.64 | 1,400 | — | — |
| 2007-01-09 | $21.09 | $76.53 | 3,667 | — | — |
| 2007-01-08 | $21.33 | $77.40 | 1,900 | — | — |
| 2007-01-05 | $21.12 | $76.64 | 2,533 | — | — |
| 2007-01-04 | $21.06 | $76.42 | 7,800 | — | — |
| 2007-01-03 | $21.18 | $76.86 | 16,233 | — | — |