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
- 1998-05-07 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 | $23.34 | $23.34 | 116,400 | — | — |
| 2007-12-28 | $23.54 | $23.54 | 68,800 | — | — |
| 2007-12-27 | $24.07 | $24.07 | 105,000 | — | — |
| 2007-12-26 | $24.43 | $24.43 | 87,800 | — | — |
| 2007-12-24 | $24.11 | $24.11 | 53,800 | — | — |
| 2007-12-21 | $23.71 | $23.71 | 152,000 | — | — |
| 2007-12-20 | $22.64 | $22.64 | 105,800 | — | — |
| 2007-12-19 | $21.76 | $21.76 | 93,600 | — | — |
| 2007-12-18 | $21.97 | $21.97 | 129,600 | — | — |
| 2007-12-17 | $21.84 | $21.84 | 106,400 | — | — |
| 2007-12-14 | $22.53 | $22.53 | 164,000 | — | — |
| 2007-12-13 | $22.83 | $22.83 | 127,800 | — | — |
| 2007-12-12 | $24.09 | $24.09 | 93,200 | — | — |
| 2007-12-11 | $23.97 | $23.97 | 171,200 | — | — |
| 2007-12-10 | $24.80 | $24.80 | 188,200 | — | — |
| 2007-12-07 | $24.31 | $24.31 | 84,400 | — | — |
| 2007-12-06 | $24.18 | $24.18 | 77,400 | — | — |
| 2007-12-05 | $23.46 | $23.46 | 119,200 | — | — |
| 2007-12-04 | $23.16 | $23.16 | 78,000 | — | — |
| 2007-12-03 | $23.06 | $23.06 | 109,200 | — | — |
| 2007-11-30 | $23.17 | $23.17 | 155,600 | — | — |
| 2007-11-29 | $23.82 | $23.82 | 95,000 | — | — |
| 2007-11-28 | $23.53 | $23.53 | 189,800 | — | — |
| 2007-11-27 | $23.08 | $23.08 | 135,400 | — | — |
| 2007-11-26 | $23.31 | $23.31 | 131,800 | — | — |
| 2007-11-23 | $22.83 | $22.83 | 41,600 | — | — |
| 2007-11-21 | $21.97 | $21.97 | 78,800 | — | — |
| 2007-11-20 | $22.38 | $22.38 | 224,200 | — | — |
| 2007-11-19 | $23.06 | $23.06 | 177,800 | — | — |
| 2007-11-16 | $22.91 | $22.91 | 148,600 | — | — |
| 2007-11-15 | $22.65 | $22.65 | 95,600 | — | — |
| 2007-11-14 | $23.42 | $23.42 | 154,800 | — | — |
| 2007-11-13 | $22.61 | $22.61 | 346,000 | — | — |
| 2007-11-12 | $22.29 | $22.29 | 390,800 | — | — |
| 2007-11-09 | $24.30 | $24.30 | 435,000 | — | — |
| 2007-11-08 | $26.56 | $26.56 | 380,200 | — | — |
| 2007-11-07 | $25.82 | $25.82 | 334,400 | — | — |
| 2007-11-06 | $25.81 | $25.81 | 283,400 | — | — |
| 2007-11-05 | $24.80 | $24.80 | 190,600 | — | — |
| 2007-11-02 | $23.75 | $23.75 | 146,000 | — | — |
| 2007-11-01 | $23.66 | $23.66 | 124,800 | — | — |
| 2007-10-31 | $23.71 | $23.71 | 134,400 | — | — |
| 2007-10-30 | $23.38 | $23.38 | 207,800 | — | — |
| 2007-10-29 | $23.73 | $23.73 | 348,800 | — | — |
| 2007-10-26 | $22.75 | $22.75 | 801,800 | — | — |
| 2007-10-25 | $20.17 | $20.17 | 154,800 | — | — |
| 2007-10-24 | $20.57 | $20.57 | 123,600 | — | — |
| 2007-10-23 | $20.84 | $20.84 | 200,000 | — | — |
| 2007-10-22 | $20.33 | $20.33 | 162,200 | — | — |
| 2007-10-19 | $19.21 | $19.21 | 102,200 | — | — |
| 2007-10-18 | $19.98 | $19.98 | 76,200 | — | — |
| 2007-10-17 | $20.38 | $20.38 | 145,200 | — | — |
| 2007-10-16 | $19.99 | $19.99 | 83,000 | — | — |
| 2007-10-15 | $20.64 | $20.64 | 130,800 | — | — |
| 2007-10-12 | $20.46 | $20.46 | 97,000 | — | — |
| 2007-10-11 | $19.84 | $19.84 | 236,200 | — | — |
| 2007-10-10 | $19.46 | $19.46 | 46,400 | — | — |
| 2007-10-09 | $19.45 | $19.45 | 105,600 | — | — |
| 2007-10-08 | $19.36 | $19.36 | 106,400 | — | — |
| 2007-10-05 | $19.33 | $19.33 | 106,200 | — | — |
| 2007-10-04 | $18.68 | $18.68 | 95,000 | — | — |
| 2007-10-03 | $18.45 | $18.45 | 112,200 | — | — |
| 2007-10-02 | $18.49 | $18.49 | 139,400 | — | — |
| 2007-10-01 | $17.96 | $17.96 | 109,800 | — | — |
| 2007-09-28 | $17.75 | $17.75 | 68,800 | — | — |
| 2007-09-27 | $17.82 | $17.82 | 63,000 | — | — |
| 2007-09-26 | $17.84 | $17.84 | 76,000 | — | — |
| 2007-09-25 | $17.51 | $17.51 | 68,800 | — | — |
| 2007-09-24 | $17.66 | $17.66 | 99,600 | — | — |
| 2007-09-21 | $17.97 | $17.97 | 46,200 | — | — |
| 2007-09-20 | $17.95 | $17.95 | 135,200 | — | — |
| 2007-09-19 | $17.88 | $17.88 | 130,200 | — | — |
| 2007-09-18 | $17.97 | $17.97 | 108,200 | — | — |
| 2007-09-17 | $17.43 | $17.43 | 129,600 | — | — |
| 2007-09-14 | $17.86 | $17.86 | 297,000 | — | — |
| 2007-09-13 | $17.87 | $17.87 | 122,200 | — | — |
| 2007-09-12 | $18.11 | $18.11 | 212,200 | — | — |
| 2007-09-11 | $18.18 | $18.18 | 195,200 | — | — |
| 2007-09-10 | $17.54 | $17.54 | 103,200 | — | — |
| 2007-09-07 | $17.29 | $17.29 | 59,000 | — | — |
| 2007-09-06 | $17.61 | $17.61 | 112,000 | — | — |
| 2007-09-05 | $17.53 | $17.53 | 195,800 | — | — |
| 2007-09-04 | $17.37 | $17.37 | 337,800 | — | — |
| 2007-08-31 | $18.51 | $18.51 | 68,000 | — | — |
| 2007-08-30 | $18.15 | $18.15 | 81,800 | — | — |
| 2007-08-29 | $18.55 | $18.55 | 71,600 | — | — |
| 2007-08-28 | $18.07 | $18.07 | 154,200 | — | — |
| 2007-08-27 | $18.59 | $18.59 | 264,600 | — | — |
| 2007-08-24 | $18.18 | $18.18 | 137,400 | — | — |
| 2007-08-23 | $18.42 | $18.42 | 147,800 | — | — |
| 2007-08-22 | $18.34 | $18.34 | 244,400 | — | — |
| 2007-08-21 | $17.59 | $17.59 | 191,400 | — | — |
| 2007-08-20 | $17.70 | $17.70 | 288,400 | — | — |
| 2007-08-17 | $17.63 | $17.63 | 125,800 | — | — |
| 2007-08-16 | $17.48 | $17.48 | 155,600 | — | — |
| 2007-08-15 | $17.67 | $17.67 | 152,800 | — | — |
| 2007-08-14 | $18.25 | $18.25 | 170,400 | — | — |
| 2007-08-13 | $18.37 | $18.37 | 137,400 | — | — |
| 2007-08-10 | $18.13 | $18.13 | 482,200 | — | — |
| 2007-08-09 | $18.65 | $18.65 | 580,000 | — | — |
| 2007-08-08 | $17.70 | $17.70 | 1,060,000 | — | — |
| 2007-08-07 | $16.09 | $16.09 | 283,000 | — | — |
| 2007-08-06 | $15.46 | $15.46 | 539,800 | — | — |
| 2007-08-03 | $16.49 | $16.49 | 458,200 | — | — |
| 2007-08-02 | $16.40 | $16.40 | 525,600 | — | — |
| 2007-08-01 | $15.60 | $15.60 | 759,000 | — | — |
| 2007-07-31 | $16.22 | $16.22 | 4,074,400 | — | — |
| 2007-07-30 | $22.16 | $22.16 | 294,400 | — | — |
| 2007-07-27 | $22.25 | $22.25 | 288,200 | — | — |
| 2007-07-26 | $23.14 | $23.14 | 276,000 | — | — |
| 2007-07-25 | $23.94 | $23.94 | 185,400 | — | — |
| 2007-07-24 | $23.69 | $23.69 | 234,600 | — | — |
| 2007-07-23 | $24.20 | $24.20 | 120,200 | — | — |
| 2007-07-20 | $24.10 | $24.10 | 107,600 | — | — |
| 2007-07-19 | $24.25 | $24.25 | 247,400 | — | — |
| 2007-07-18 | $23.76 | $23.76 | 148,600 | — | — |
| 2007-07-17 | $23.89 | $23.89 | 159,200 | — | — |
| 2007-07-16 | $23.96 | $23.96 | 126,200 | — | — |
| 2007-07-13 | $24.23 | $24.23 | 150,800 | — | — |
| 2007-07-12 | $23.97 | $23.97 | 228,400 | — | — |
| 2007-07-11 | $23.21 | $23.21 | 204,600 | — | — |
| 2007-07-10 | $23.25 | $23.25 | 177,600 | — | — |
| 2007-07-09 | $23.38 | $23.38 | 233,000 | — | — |
| 2007-07-06 | $23.08 | $23.08 | 220,800 | — | — |
| 2007-07-05 | $22.54 | $22.54 | 196,400 | — | — |
| 2007-07-03 | $22.61 | $22.61 | 162,200 | — | — |
| 2007-07-02 | $22.00 | $22.00 | 336,800 | — | — |
| 2007-06-29 | $21.38 | $21.38 | 180,400 | — | — |
| 2007-06-28 | $21.23 | $21.23 | 169,200 | — | — |
| 2007-06-27 | $21.28 | $21.28 | 342,800 | — | — |
| 2007-06-26 | $21.35 | $21.35 | 308,000 | — | — |
| 2007-06-25 | $21.82 | $21.82 | 191,000 | — | — |
| 2007-06-22 | $22.26 | $22.26 | 484,200 | — | — |
| 2007-06-21 | $22.68 | $22.68 | 250,000 | — | — |
| 2007-06-20 | $22.38 | $22.38 | 264,000 | — | — |
| 2007-06-19 | $22.02 | $22.02 | 180,400 | — | — |
| 2007-06-18 | $22.25 | $22.25 | 161,600 | — | — |
| 2007-06-15 | $22.87 | $22.87 | 191,800 | — | — |
| 2007-06-14 | $22.25 | $22.25 | 248,200 | — | — |
| 2007-06-13 | $23.20 | $23.20 | 580,400 | — | — |
| 2007-06-12 | $21.33 | $21.33 | 734,400 | — | — |
| 2007-06-11 | $22.49 | $22.49 | 196,400 | — | — |
| 2007-06-08 | $22.31 | $22.31 | 428,600 | — | — |
| 2007-06-07 | $22.33 | $22.33 | 496,600 | — | — |
| 2007-06-06 | $23.65 | $23.65 | 227,000 | — | — |
| 2007-06-05 | $24.04 | $24.04 | 172,800 | — | — |
| 2007-06-04 | $24.33 | $24.33 | 590,200 | — | — |
| 2007-06-01 | $23.73 | $23.73 | 404,200 | — | — |
| 2007-05-31 | $23.73 | $23.73 | 649,200 | — | — |
| 2007-05-30 | $24.95 | $24.95 | 791,000 | — | — |
| 2007-05-29 | $26.05 | $26.05 | 168,400 | — | — |
| 2007-05-25 | $25.76 | $25.76 | 133,400 | — | — |
| 2007-05-24 | $25.39 | $25.39 | 403,400 | — | — |
| 2007-05-23 | $26.08 | $26.08 | 559,400 | — | — |
| 2007-05-22 | $25.32 | $25.32 | 363,600 | — | — |
| 2007-05-21 | $25.53 | $25.53 | 811,200 | — | — |
| 2007-05-18 | $24.14 | $24.14 | 270,800 | — | — |
| 2007-05-17 | $23.53 | $23.53 | 178,800 | — | — |
| 2007-05-16 | $23.62 | $23.62 | 219,600 | — | — |
| 2007-05-15 | $23.94 | $23.94 | 367,600 | — | — |
| 2007-05-14 | $23.30 | $23.30 | 354,800 | — | — |
| 2007-05-11 | $23.96 | $23.96 | 164,600 | — | — |
| 2007-05-10 | $23.70 | $23.70 | 327,400 | — | — |
| 2007-05-09 | $24.80 | $24.80 | 280,800 | — | — |
| 2007-05-08 | $24.27 | $24.27 | 207,200 | — | — |
| 2007-05-07 | $24.16 | $24.16 | 332,200 | — | — |
| 2007-05-04 | $24.57 | $24.57 | 479,000 | — | — |
| 2007-05-03 | $24.40 | $24.40 | 387,200 | — | — |
| 2007-05-02 | $23.64 | $23.64 | 354,600 | — | — |
| 2007-05-01 | $23.59 | $23.59 | 427,800 | — | — |
| 2007-04-30 | $24.25 | $24.25 | 588,400 | — | — |
| 2007-04-27 | $23.92 | $23.92 | 926,800 | — | — |
| 2007-04-26 | $26.31 | $26.31 | 1,036,000 | — | — |
| 2007-04-25 | $25.51 | $25.51 | 1,781,400 | — | — |
| 2007-04-24 | $22.12 | $22.12 | 633,000 | — | — |
| 2007-04-23 | $21.40 | $21.40 | 417,200 | — | — |
| 2007-04-20 | $22.10 | $22.10 | 778,000 | — | — |
| 2007-04-19 | $20.34 | $20.34 | 160,000 | — | — |
| 2007-04-18 | $20.41 | $20.41 | 190,200 | — | — |
| 2007-04-17 | $20.44 | $20.44 | 183,800 | — | — |
| 2007-04-16 | $20.84 | $20.84 | 264,800 | — | — |
| 2007-04-13 | $20.59 | $20.59 | 276,800 | — | — |
| 2007-04-12 | $20.29 | $20.29 | 317,000 | — | — |
| 2007-04-11 | $19.69 | $19.69 | 224,200 | — | — |
| 2007-04-10 | $20.15 | $20.15 | 205,800 | — | — |
| 2007-04-09 | $20.84 | $20.84 | 189,600 | — | — |
| 2007-04-05 | $20.73 | $20.73 | 433,400 | — | — |
| 2007-04-04 | $21.12 | $21.12 | 523,000 | — | — |
| 2007-04-03 | $20.25 | $20.25 | 414,000 | — | — |
| 2007-04-02 | $19.41 | $19.41 | 347,400 | — | — |
| 2007-03-30 | $19.10 | $19.10 | 620,800 | — | — |
| 2007-03-29 | $19.70 | $19.70 | 611,000 | — | — |
| 2007-03-28 | $20.38 | $20.38 | 624,400 | — | — |
| 2007-03-27 | $21.15 | $21.15 | 1,171,400 | — | — |
| 2007-03-26 | $22.30 | $22.30 | 1,255,400 | — | — |
| 2007-03-23 | $20.45 | $20.45 | 294,400 | — | — |
| 2007-03-22 | $19.97 | $19.97 | 310,000 | — | — |
| 2007-03-21 | $20.10 | $20.10 | 378,000 | — | — |
| 2007-03-20 | $19.74 | $19.74 | 533,000 | — | — |
| 2007-03-19 | $20.36 | $20.36 | 759,200 | — | — |
| 2007-03-16 | $19.63 | $19.63 | 1,949,400 | — | — |
| 2007-03-15 | $16.50 | $16.50 | 205,600 | — | — |
| 2007-03-14 | $15.62 | $15.62 | 100,800 | — | — |
| 2007-03-13 | $15.68 | $15.68 | 125,800 | — | — |
| 2007-03-12 | $15.83 | $15.83 | 122,000 | — | — |
| 2007-03-09 | $15.82 | $15.82 | 94,400 | — | — |
| 2007-03-08 | $15.98 | $15.98 | 106,800 | — | — |
| 2007-03-07 | $15.58 | $15.58 | 75,600 | — | — |
| 2007-03-06 | $15.76 | $15.76 | 141,600 | — | — |
| 2007-03-05 | $15.47 | $15.47 | 169,000 | — | — |
| 2007-03-02 | $15.17 | $15.17 | 145,200 | — | — |
| 2007-03-01 | $15.10 | $15.10 | 135,800 | — | — |
| 2007-02-28 | $15.08 | $15.08 | 154,200 | — | — |
| 2007-02-27 | $14.50 | $14.50 | 259,600 | — | — |
| 2007-02-26 | $15.88 | $15.88 | 83,600 | — | — |
| 2007-02-23 | $16.05 | $16.05 | 91,000 | — | — |
| 2007-02-22 | $15.94 | $15.94 | 162,000 | — | — |
| 2007-02-21 | $16.27 | $16.27 | 128,400 | — | — |
| 2007-02-20 | $16.12 | $16.12 | 114,000 | — | — |
| 2007-02-16 | $16.32 | $16.32 | 53,600 | — | — |
| 2007-02-15 | $16.40 | $16.40 | 91,800 | — | — |
| 2007-02-14 | $16.26 | $16.26 | 90,200 | — | — |
| 2007-02-13 | $16.45 | $16.45 | 84,800 | — | — |
| 2007-02-12 | $16.19 | $16.19 | 138,000 | — | — |
| 2007-02-09 | $16.36 | $16.36 | 137,400 | — | — |
| 2007-02-08 | $16.50 | $16.50 | 90,400 | — | — |
| 2007-02-07 | $16.50 | $16.50 | 101,200 | — | — |
| 2007-02-06 | $16.58 | $16.58 | 208,600 | — | — |
| 2007-02-05 | $16.59 | $16.59 | 157,200 | — | — |
| 2007-02-02 | $16.38 | $16.38 | 237,600 | — | — |
| 2007-02-01 | $16.72 | $16.72 | 141,200 | — | — |
| 2007-01-31 | $16.62 | $16.62 | 247,600 | — | — |
| 2007-01-30 | $16.47 | $16.47 | 207,200 | — | — |
| 2007-01-29 | $15.56 | $15.56 | 97,600 | — | — |
| 2007-01-26 | $15.83 | $15.83 | 116,200 | — | — |
| 2007-01-25 | $15.78 | $15.78 | 134,600 | — | — |
| 2007-01-24 | $15.82 | $15.82 | 87,400 | — | — |
| 2007-01-23 | $15.71 | $15.71 | 205,200 | — | — |
| 2007-01-22 | $15.39 | $15.39 | 135,800 | — | — |
| 2007-01-19 | $15.91 | $15.91 | 217,400 | — | — |
| 2007-01-18 | $15.59 | $15.58 | 131,400 | — | — |
| 2007-01-17 | $16.28 | $16.28 | 122,800 | — | — |
| 2007-01-16 | $16.70 | $16.70 | 159,200 | — | — |
| 2007-01-12 | $16.74 | $16.74 | 263,000 | — | — |
| 2007-01-11 | $16.28 | $16.28 | 215,400 | — | — |
| 2007-01-10 | $15.64 | $15.64 | 165,600 | — | — |
| 2007-01-09 | $15.85 | $15.85 | 303,200 | — | — |
| 2007-01-08 | $16.50 | $16.50 | 250,000 | — | — |
| 2007-01-05 | $16.12 | $16.12 | 627,000 | — | — |
| 2007-01-04 | $17.25 | $17.25 | 327,200 | — | — |
| 2007-01-03 | $17.75 | $17.75 | 526,200 | — | — |