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
- 2007-04-26 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 | $22.00 | $22.00 | 16,300 | — | — |
| 2007-12-28 | $21.91 | $21.91 | 10,200 | — | — |
| 2007-12-27 | $22.10 | $22.10 | 29,900 | — | — |
| 2007-12-26 | $22.30 | $22.30 | 10,600 | — | — |
| 2007-12-24 | $22.70 | $22.70 | 1,500 | — | — |
| 2007-12-21 | $22.10 | $22.10 | 54,600 | — | — |
| 2007-12-20 | $22.13 | $22.13 | 16,700 | — | — |
| 2007-12-19 | $22.25 | $22.25 | 13,400 | — | — |
| 2007-12-18 | $21.95 | $21.95 | 27,300 | — | — |
| 2007-12-17 | $22.16 | $22.16 | 92,200 | — | — |
| 2007-12-14 | $21.97 | $21.97 | 42,900 | — | — |
| 2007-12-13 | $22.42 | $22.42 | 30,000 | — | — |
| 2007-12-12 | $22.59 | $22.59 | 44,200 | — | — |
| 2007-12-11 | $22.22 | $22.22 | 50,300 | — | — |
| 2007-12-10 | $22.60 | $22.60 | 15,400 | — | — |
| 2007-12-07 | $22.65 | $22.65 | 72,100 | — | — |
| 2007-12-06 | $22.91 | $22.91 | 22,700 | — | — |
| 2007-12-05 | $22.70 | $22.70 | 43,000 | — | — |
| 2007-12-04 | $22.15 | $22.15 | 42,200 | — | — |
| 2007-12-03 | $22.65 | $22.65 | 25,800 | — | — |
| 2007-11-30 | $22.57 | $22.57 | 23,600 | — | — |
| 2007-11-29 | $22.52 | $22.52 | 119,700 | — | — |
| 2007-11-28 | $22.72 | $22.72 | 94,700 | — | — |
| 2007-11-27 | $22.17 | $22.17 | 21,500 | — | — |
| 2007-11-26 | $22.25 | $22.25 | 49,100 | — | — |
| 2007-11-23 | $23.04 | $23.04 | 30,900 | — | — |
| 2007-11-21 | $21.99 | $21.99 | 144,600 | — | — |
| 2007-11-20 | $22.60 | $22.60 | 41,800 | — | — |
| 2007-11-19 | $22.75 | $22.75 | 48,400 | — | — |
| 2007-11-16 | $22.92 | $22.92 | 85,700 | — | — |
| 2007-11-15 | $23.06 | $23.06 | 155,600 | — | — |
| 2007-11-14 | $23.51 | $23.51 | 293,600 | — | — |
| 2007-11-13 | $23.71 | $23.71 | 343,800 | — | — |
| 2007-11-12 | $22.95 | $22.95 | 45,200 | — | — |
| 2007-11-09 | $23.20 | $23.20 | 209,000 | — | — |
| 2007-11-08 | $24.11 | $24.11 | 117,000 | — | — |
| 2007-11-07 | $24.45 | $24.45 | 99,200 | — | — |
| 2007-11-06 | $24.50 | $24.50 | 99,000 | — | — |
| 2007-11-05 | $24.05 | $24.05 | 155,300 | — | — |
| 2007-11-02 | $24.95 | $24.95 | 67,300 | — | — |
| 2007-11-01 | $24.90 | $24.90 | 207,000 | — | — |
| 2007-10-31 | $24.71 | $24.71 | 87,000 | — | — |
| 2007-10-30 | $24.52 | $24.52 | 126,200 | — | — |
| 2007-10-29 | $24.63 | $24.63 | 135,600 | — | — |
| 2007-10-26 | $24.80 | $24.80 | 94,700 | — | — |
| 2007-10-25 | $24.35 | $24.35 | 120,700 | — | — |
| 2007-10-24 | $23.87 | $23.87 | 62,900 | — | — |
| 2007-10-23 | $23.95 | $23.95 | 25,700 | — | — |
| 2007-10-22 | $23.71 | $23.71 | 48,700 | — | — |
| 2007-10-19 | $23.43 | $23.43 | 75,100 | — | — |
| 2007-10-18 | $23.28 | $23.28 | 73,300 | — | — |
| 2007-10-17 | $23.02 | $23.02 | 371,100 | — | — |
| 2007-10-16 | $23.06 | $23.06 | 61,100 | — | — |
| 2007-10-15 | $23.20 | $23.20 | 79,900 | — | — |
| 2007-10-12 | $23.53 | $23.53 | 119,700 | — | — |
| 2007-10-11 | $23.41 | $23.41 | 153,700 | — | — |
| 2007-10-10 | $23.95 | $23.95 | 158,200 | — | — |
| 2007-10-09 | $24.48 | $24.48 | 66,000 | — | — |
| 2007-10-08 | $24.70 | $24.70 | 117,300 | — | — |
| 2007-10-05 | $24.15 | $24.15 | 121,300 | — | — |
| 2007-10-04 | $23.61 | $23.61 | 26,300 | — | — |
| 2007-10-03 | $23.76 | $23.76 | 70,000 | — | — |
| 2007-10-02 | $23.65 | $23.65 | 91,700 | — | — |
| 2007-10-01 | $23.88 | $23.88 | 90,900 | — | — |
| 2007-09-28 | $23.66 | $23.66 | 46,000 | — | — |
| 2007-09-27 | $23.40 | $23.40 | 127,500 | — | — |
| 2007-09-26 | $21.91 | $21.91 | 63,200 | — | — |
| 2007-09-25 | $22.10 | $22.10 | 112,100 | — | — |
| 2007-09-24 | $22.25 | $22.25 | 125,200 | — | — |
| 2007-09-21 | $22.20 | $22.20 | 121,700 | — | — |
| 2007-09-20 | $21.73 | $21.73 | 147,900 | — | — |
| 2007-09-19 | $21.57 | $21.57 | 74,300 | — | — |
| 2007-09-18 | $21.57 | $21.57 | 57,300 | — | — |
| 2007-09-17 | $21.30 | $21.30 | 54,800 | — | — |
| 2007-09-14 | $21.32 | $21.32 | 117,300 | — | — |
| 2007-09-13 | $20.10 | $20.10 | 83,800 | — | — |
| 2007-09-12 | $20.36 | $20.36 | 48,000 | — | — |
| 2007-09-11 | $20.10 | $20.10 | 36,300 | — | — |
| 2007-09-10 | $20.06 | $20.06 | 59,300 | — | — |
| 2007-09-07 | $20.57 | $20.57 | 58,000 | — | — |
| 2007-09-06 | $21.73 | $21.73 | 284,900 | — | — |
| 2007-09-05 | $21.90 | $21.90 | 138,900 | — | — |
| 2007-09-04 | $21.45 | $21.45 | 124,500 | — | — |
| 2007-08-31 | $22.17 | $22.17 | 64,500 | — | — |
| 2007-08-30 | $21.91 | $21.91 | 439,000 | — | — |
| 2007-08-29 | $20.94 | $20.94 | 242,100 | — | — |
| 2007-08-28 | $20.09 | $20.09 | 129,300 | — | — |
| 2007-08-27 | $20.16 | $20.16 | 85,500 | — | — |
| 2007-08-24 | $20.43 | $20.43 | 119,100 | — | — |
| 2007-08-23 | $20.06 | $20.06 | 119,200 | — | — |
| 2007-08-22 | $19.90 | $19.90 | 58,500 | — | — |
| 2007-08-21 | $19.49 | $19.49 | 99,400 | — | — |
| 2007-08-20 | $19.48 | $19.48 | 114,300 | — | — |
| 2007-08-17 | $19.30 | $19.30 | 313,800 | — | — |
| 2007-08-16 | $19.00 | $19.00 | 400,800 | — | — |
| 2007-08-15 | $19.12 | $19.12 | 150,400 | — | — |
| 2007-08-14 | $19.95 | $19.95 | 116,100 | — | — |
| 2007-08-13 | $20.49 | $20.49 | 35,500 | — | — |
| 2007-08-10 | $20.23 | $20.23 | 48,100 | — | — |
| 2007-08-09 | $20.40 | $20.40 | 56,100 | — | — |
| 2007-08-08 | $21.00 | $21.00 | 200,300 | — | — |
| 2007-08-07 | $20.49 | $20.49 | 120,500 | — | — |
| 2007-08-06 | $20.07 | $20.07 | 441,400 | — | — |
| 2007-08-03 | $20.51 | $20.51 | 17,700 | — | — |
| 2007-08-02 | $21.00 | $21.00 | 48,400 | — | — |
| 2007-08-01 | $20.30 | $20.30 | 148,600 | — | — |
| 2007-07-31 | $21.28 | $21.28 | 171,500 | — | — |
| 2007-07-30 | $21.67 | $21.67 | 208,200 | — | — |
| 2007-07-27 | $20.92 | $20.92 | 186,700 | — | — |
| 2007-07-26 | $20.36 | $20.36 | 390,700 | — | — |
| 2007-07-25 | $21.25 | $21.25 | 579,700 | — | — |
| 2007-07-24 | $22.24 | $22.24 | 537,900 | — | — |
| 2007-07-23 | $22.85 | $22.85 | 226,700 | — | — |
| 2007-07-20 | $23.23 | $23.23 | 140,000 | — | — |
| 2007-07-19 | $23.49 | $23.49 | 105,200 | — | — |
| 2007-07-18 | $23.24 | $23.24 | 150,800 | — | — |
| 2007-07-17 | $23.70 | $23.70 | 239,700 | — | — |
| 2007-07-16 | $24.08 | $24.08 | 422,700 | — | — |
| 2007-07-13 | $24.68 | $24.68 | 401,000 | — | — |
| 2007-07-12 | $23.29 | $23.29 | 355,200 | — | — |
| 2007-07-11 | $22.90 | $22.90 | 119,300 | — | — |
| 2007-07-10 | $22.43 | $22.43 | 119,800 | — | — |
| 2007-07-09 | $22.52 | $22.52 | 119,600 | — | — |
| 2007-07-06 | $22.10 | $22.10 | 376,500 | — | — |
| 2007-07-05 | $22.44 | $22.44 | 370,400 | — | — |
| 2007-07-03 | $21.65 | $21.65 | 199,300 | — | — |
| 2007-07-02 | $21.06 | $21.06 | 112,200 | — | — |
| 2007-06-29 | $20.43 | $20.43 | 122,700 | — | — |
| 2007-06-28 | $20.33 | $20.33 | 141,700 | — | — |
| 2007-06-27 | $20.68 | $20.68 | 318,200 | — | — |
| 2007-06-26 | $21.34 | $21.34 | 367,600 | — | — |
| 2007-06-25 | $21.60 | $21.60 | 256,200 | — | — |
| 2007-06-22 | $21.67 | $21.67 | 562,800 | — | — |
| 2007-06-21 | $21.75 | $21.75 | 680,600 | — | — |
| 2007-06-20 | $21.50 | $21.50 | 548,400 | — | — |
| 2007-06-19 | $21.80 | $21.80 | 1,098,800 | — | — |
| 2007-06-18 | $19.97 | $19.97 | 206,200 | — | — |
| 2007-06-15 | $19.85 | $19.85 | 604,600 | — | — |
| 2007-06-14 | $19.29 | $19.29 | 249,800 | — | — |
| 2007-06-13 | $18.86 | $18.86 | 53,800 | — | — |
| 2007-06-12 | $18.50 | $18.50 | 183,100 | — | — |
| 2007-06-11 | $18.80 | $18.80 | 104,300 | — | — |
| 2007-06-08 | $18.80 | $18.80 | 131,700 | — | — |
| 2007-06-07 | $18.45 | $18.45 | 251,900 | — | — |
| 2007-06-06 | $18.55 | $18.55 | 140,500 | — | — |
| 2007-06-05 | $18.75 | $18.75 | 121,100 | — | — |
| 2007-06-04 | $19.02 | $19.02 | 336,600 | — | — |
| 2007-06-01 | $18.70 | $18.70 | 122,200 | — | — |
| 2007-05-31 | $18.38 | $18.38 | 102,300 | — | — |
| 2007-05-30 | $18.17 | $18.17 | 151,700 | — | — |
| 2007-05-29 | $17.97 | $17.97 | 444,400 | — | — |
| 2007-05-25 | $17.78 | $17.78 | 225,100 | — | — |
| 2007-05-24 | $17.94 | $17.94 | 190,100 | — | — |
| 2007-05-23 | $18.35 | $18.35 | 287,600 | — | — |
| 2007-05-22 | $18.01 | $18.01 | 207,800 | — | — |
| 2007-05-21 | $18.08 | $18.08 | 108,200 | — | — |
| 2007-05-18 | $18.16 | $18.16 | 107,700 | — | — |
| 2007-05-17 | $18.20 | $18.20 | 83,800 | — | — |
| 2007-05-16 | $18.00 | $18.00 | 148,700 | — | — |
| 2007-05-15 | $18.10 | $18.10 | 141,000 | — | — |
| 2007-05-14 | $18.20 | $18.20 | 134,300 | — | — |
| 2007-05-11 | $18.30 | $18.30 | 211,300 | — | — |
| 2007-05-10 | $17.91 | $17.91 | 104,700 | — | — |
| 2007-05-09 | $18.15 | $18.15 | 68,500 | — | — |
| 2007-05-08 | $17.80 | $17.80 | 197,100 | — | — |
| 2007-05-07 | $18.00 | $18.00 | 136,300 | — | — |
| 2007-05-04 | $18.19 | $18.19 | 189,500 | — | — |
| 2007-05-03 | $18.10 | $18.10 | 215,500 | — | — |
| 2007-05-02 | $18.00 | $18.00 | 381,900 | — | — |
| 2007-05-01 | $18.29 | $18.29 | 741,800 | — | — |
| 2007-04-30 | $18.40 | $18.40 | 999,600 | — | — |
| 2007-04-27 | $17.75 | $17.75 | 1,721,500 | — | — |
| 2007-04-26 | $17.65 | $17.65 | 9,331,300 | — | — |