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
- 2003-07-15 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 | $23.81 | $24.33 | 11,100 | — | — |
| 2007-12-28 | $23.96 | $24.48 | 36,600 | — | — |
| 2007-12-27 | $23.81 | $24.33 | 18,600 | — | — |
| 2007-12-26 | $25.03 | $25.58 | 24,000 | — | — |
| 2007-12-24 | $25.00 | $25.55 | 18,100 | — | — |
| 2007-12-21 | $24.40 | $24.93 | 133,400 | — | — |
| 2007-12-20 | $23.99 | $24.52 | 24,000 | — | — |
| 2007-12-19 | $23.71 | $24.23 | 13,100 | — | — |
| 2007-12-18 | $23.93 | $24.45 | 28,200 | — | — |
| 2007-12-17 | $22.80 | $23.30 | 23,400 | — | — |
| 2007-12-14 | $22.79 | $23.29 | 40,000 | — | — |
| 2007-12-13 | $23.95 | $24.47 | 23,500 | — | — |
| 2007-12-12 | $22.75 | $23.25 | 18,800 | — | — |
| 2007-12-11 | $22.76 | $23.20 | 31,600 | — | — |
| 2007-12-10 | $23.91 | $24.38 | 13,300 | — | — |
| 2007-12-07 | $23.50 | $23.96 | 10,500 | — | — |
| 2007-12-06 | $23.82 | $24.28 | 40,500 | — | — |
| 2007-12-05 | $23.12 | $23.57 | 27,300 | — | — |
| 2007-12-04 | $23.24 | $23.69 | 16,000 | — | — |
| 2007-12-03 | $22.90 | $23.35 | 23,600 | — | — |
| 2007-11-30 | $22.93 | $23.38 | 19,100 | — | — |
| 2007-11-29 | $24.01 | $24.48 | 24,600 | — | — |
| 2007-11-28 | $24.75 | $25.23 | 34,400 | — | — |
| 2007-11-27 | $23.20 | $23.65 | 15,100 | — | — |
| 2007-11-26 | $23.54 | $24.00 | 14,900 | — | — |
| 2007-11-23 | $23.65 | $24.11 | 5,800 | — | — |
| 2007-11-21 | $23.10 | $23.55 | 23,000 | — | — |
| 2007-11-20 | $23.07 | $23.52 | 23,800 | — | — |
| 2007-11-19 | $21.99 | $22.42 | 18,000 | — | — |
| 2007-11-16 | $22.11 | $22.54 | 24,000 | — | — |
| 2007-11-15 | $22.20 | $22.63 | 8,100 | — | — |
| 2007-11-14 | $23.04 | $23.49 | 11,000 | — | — |
| 2007-11-13 | $23.25 | $23.70 | 38,300 | — | — |
| 2007-11-12 | $23.14 | $23.59 | 14,900 | — | — |
| 2007-11-09 | $21.35 | $21.77 | 84,800 | — | — |
| 2007-11-08 | $20.99 | $21.40 | 35,500 | — | — |
| 2007-11-07 | $19.97 | $20.36 | 25,400 | — | — |
| 2007-11-06 | $21.25 | $21.66 | 15,800 | — | — |
| 2007-11-05 | $20.66 | $21.06 | 11,900 | — | — |
| 2007-11-02 | $21.69 | $22.11 | 17,100 | — | — |
| 2007-11-01 | $21.26 | $21.67 | 51,600 | — | — |
| 2007-10-31 | $22.32 | $22.76 | 10,300 | — | — |
| 2007-10-30 | $22.45 | $22.89 | 9,000 | — | — |
| 2007-10-29 | $22.99 | $23.44 | 19,400 | — | — |
| 2007-10-26 | $22.74 | $23.18 | 65,600 | — | — |
| 2007-10-25 | $23.15 | $23.60 | 11,300 | — | — |
| 2007-10-24 | $23.19 | $23.64 | 14,000 | — | — |
| 2007-10-23 | $23.84 | $24.31 | 9,500 | — | — |
| 2007-10-22 | $23.86 | $24.33 | 10,200 | — | — |
| 2007-10-19 | $23.18 | $23.63 | 24,100 | — | — |
| 2007-10-18 | $24.24 | $24.71 | 10,100 | — | — |
| 2007-10-17 | $23.81 | $24.27 | 15,500 | — | — |
| 2007-10-16 | $24.71 | $25.19 | 10,400 | — | — |
| 2007-10-15 | $24.88 | $25.37 | 8,700 | — | — |
| 2007-10-12 | $24.81 | $25.29 | 6,200 | — | — |
| 2007-10-11 | $24.66 | $25.14 | 16,600 | — | — |
| 2007-10-10 | $25.70 | $26.20 | 37,500 | — | — |
| 2007-10-09 | $25.69 | $26.19 | 13,600 | — | — |
| 2007-10-08 | $24.95 | $25.44 | 5,100 | — | — |
| 2007-10-05 | $24.99 | $25.48 | 28,300 | — | — |
| 2007-10-04 | $24.36 | $24.84 | 6,900 | — | — |
| 2007-10-03 | $23.82 | $24.28 | 12,200 | — | — |
| 2007-10-02 | $24.55 | $25.03 | 8,800 | — | — |
| 2007-10-01 | $24.50 | $24.98 | 22,200 | — | — |
| 2007-09-28 | $24.34 | $24.81 | 17,000 | — | — |
| 2007-09-27 | $24.50 | $24.98 | 14,800 | — | — |
| 2007-09-26 | $23.62 | $24.08 | 5,300 | — | — |
| 2007-09-25 | $23.97 | $24.44 | 5,200 | — | — |
| 2007-09-24 | $24.67 | $25.15 | 7,300 | — | — |
| 2007-09-21 | $24.50 | $24.98 | 48,200 | — | — |
| 2007-09-20 | $24.49 | $24.97 | 14,800 | — | — |
| 2007-09-19 | $25.24 | $25.73 | 48,900 | — | — |
| 2007-09-18 | $24.10 | $24.57 | 18,300 | — | — |
| 2007-09-17 | $22.45 | $22.89 | 7,500 | — | — |
| 2007-09-14 | $22.73 | $23.17 | 28,700 | — | — |
| 2007-09-13 | $22.57 | $23.01 | 45,600 | — | — |
| 2007-09-12 | $22.55 | $22.99 | 31,300 | — | — |
| 2007-09-11 | $23.11 | $23.51 | 26,100 | — | — |
| 2007-09-10 | $22.01 | $22.39 | 30,500 | — | — |
| 2007-09-07 | $21.45 | $21.82 | 32,000 | — | — |
| 2007-09-06 | $22.10 | $22.48 | 7,000 | — | — |
| 2007-09-05 | $22.13 | $22.51 | 34,600 | — | — |
| 2007-09-04 | $22.51 | $22.90 | 26,100 | — | — |
| 2007-08-31 | $22.56 | $22.95 | 17,900 | — | — |
| 2007-08-30 | $22.61 | $23.00 | 9,300 | — | — |
| 2007-08-29 | $23.16 | $23.56 | 25,700 | — | — |
| 2007-08-28 | $23.27 | $23.67 | 21,100 | — | — |
| 2007-08-27 | $23.25 | $23.65 | 16,100 | — | — |
| 2007-08-24 | $22.56 | $22.95 | 35,200 | — | — |
| 2007-08-23 | $22.52 | $22.91 | 33,600 | — | — |
| 2007-08-22 | $24.98 | $25.41 | 21,000 | — | — |
| 2007-08-21 | $24.81 | $25.24 | 27,600 | — | — |
| 2007-08-20 | $24.05 | $24.46 | 14,200 | — | — |
| 2007-08-17 | $24.53 | $24.95 | 64,800 | — | — |
| 2007-08-16 | $23.60 | $24.01 | 62,800 | — | — |
| 2007-08-15 | $22.46 | $22.85 | 33,600 | — | — |
| 2007-08-14 | $21.95 | $22.33 | 30,400 | — | — |
| 2007-08-13 | $22.55 | $22.94 | 37,300 | — | — |
| 2007-08-10 | $25.17 | $25.60 | 42,000 | — | — |
| 2007-08-09 | $26.50 | $26.96 | 71,900 | — | — |
| 2007-08-08 | $26.81 | $27.27 | 171,700 | — | — |
| 2007-08-07 | $23.50 | $23.90 | 22,100 | — | — |
| 2007-08-06 | $23.36 | $23.76 | 71,900 | — | — |
| 2007-08-03 | $20.02 | $20.36 | 19,800 | — | — |
| 2007-08-02 | $20.52 | $20.87 | 17,800 | — | — |
| 2007-08-01 | $20.45 | $20.80 | 22,700 | — | — |
| 2007-07-31 | $20.02 | $20.36 | 23,200 | — | — |
| 2007-07-30 | $20.71 | $21.07 | 22,500 | — | — |
| 2007-07-27 | $21.05 | $21.41 | 36,700 | — | — |
| 2007-07-26 | $21.25 | $21.62 | 24,800 | — | — |
| 2007-07-25 | $21.99 | $22.37 | 36,500 | — | — |
| 2007-07-24 | $21.81 | $22.18 | 56,200 | — | — |
| 2007-07-23 | $22.20 | $22.58 | 28,600 | — | — |
| 2007-07-20 | $22.11 | $22.49 | 65,400 | — | — |
| 2007-07-19 | $22.40 | $22.78 | 45,900 | — | — |
| 2007-07-18 | $22.93 | $23.32 | 78,200 | — | — |
| 2007-07-17 | $23.98 | $24.39 | 55,600 | — | — |
| 2007-07-16 | $23.97 | $24.38 | 23,100 | — | — |
| 2007-07-13 | $24.00 | $24.41 | 33,000 | — | — |
| 2007-07-12 | $24.00 | $24.41 | 70,600 | — | — |
| 2007-07-11 | $24.00 | $24.41 | 61,400 | — | — |
| 2007-07-10 | $24.39 | $24.81 | 57,800 | — | — |
| 2007-07-09 | $24.52 | $24.94 | 9,400 | — | — |
| 2007-07-06 | $24.69 | $25.11 | 9,600 | — | — |
| 2007-07-05 | $24.64 | $25.06 | 14,900 | — | — |
| 2007-07-03 | $24.60 | $25.02 | 6,500 | — | — |
| 2007-07-02 | $24.89 | $25.32 | 10,100 | — | — |
| 2007-06-29 | $24.86 | $25.29 | 32,200 | — | — |
| 2007-06-28 | $25.96 | $26.41 | 13,400 | — | — |
| 2007-06-27 | $25.76 | $26.20 | 15,600 | — | — |
| 2007-06-26 | $25.10 | $25.53 | 25,600 | — | — |
| 2007-06-25 | $24.99 | $25.42 | 23,900 | — | — |
| 2007-06-22 | $25.59 | $26.03 | 112,100 | — | — |
| 2007-06-21 | $25.49 | $25.93 | 23,900 | — | — |
| 2007-06-20 | $25.14 | $25.57 | 17,800 | — | — |
| 2007-06-19 | $26.16 | $26.61 | 17,900 | — | — |
| 2007-06-18 | $24.90 | $25.33 | 14,900 | — | — |
| 2007-06-15 | $25.63 | $26.07 | 62,800 | — | — |
| 2007-06-14 | $25.51 | $25.95 | 23,800 | — | — |
| 2007-06-13 | $25.33 | $25.77 | 32,600 | — | — |
| 2007-06-12 | $25.37 | $25.75 | 55,300 | — | — |
| 2007-06-11 | $25.88 | $26.27 | 34,000 | — | — |
| 2007-06-08 | $25.71 | $26.10 | 28,200 | — | — |
| 2007-06-07 | $25.22 | $25.60 | 41,000 | — | — |
| 2007-06-06 | $25.21 | $25.59 | 21,200 | — | — |
| 2007-06-05 | $25.19 | $25.57 | 52,000 | — | — |
| 2007-06-04 | $25.96 | $26.35 | 42,500 | — | — |
| 2007-06-01 | $25.71 | $26.10 | 64,000 | — | — |
| 2007-05-31 | $24.25 | $24.62 | 83,200 | — | — |
| 2007-05-30 | $25.28 | $25.66 | 11,400 | — | — |
| 2007-05-29 | $25.30 | $25.68 | 22,500 | — | — |
| 2007-05-25 | $24.85 | $25.22 | 5,000 | — | — |
| 2007-05-24 | $24.56 | $24.93 | 21,400 | — | — |
| 2007-05-23 | $25.26 | $25.64 | 4,900 | — | — |
| 2007-05-22 | $25.26 | $25.64 | 15,000 | — | — |
| 2007-05-21 | $25.15 | $25.53 | 24,800 | — | — |
| 2007-05-18 | $24.98 | $25.36 | 20,300 | — | — |
| 2007-05-17 | $25.00 | $25.38 | 34,200 | — | — |
| 2007-05-16 | $24.97 | $25.35 | 125,000 | — | — |
| 2007-05-15 | $25.13 | $25.51 | 26,900 | — | — |
| 2007-05-14 | $25.14 | $25.52 | 23,800 | — | — |
| 2007-05-11 | $25.82 | $26.21 | 19,400 | — | — |
| 2007-05-10 | $25.30 | $25.68 | 29,900 | — | — |
| 2007-05-09 | $25.56 | $25.94 | 29,700 | — | — |
| 2007-05-08 | $25.57 | $25.95 | 19,900 | — | — |
| 2007-05-07 | $25.78 | $26.17 | 21,300 | — | — |
| 2007-05-04 | $25.47 | $25.85 | 23,000 | — | — |
| 2007-05-03 | $25.40 | $25.78 | 71,000 | — | — |
| 2007-05-02 | $24.96 | $25.34 | 78,500 | — | — |
| 2007-05-01 | $24.56 | $24.93 | 40,200 | — | — |
| 2007-04-30 | $24.32 | $24.69 | 72,000 | — | — |
| 2007-04-27 | $24.72 | $25.09 | 13,900 | — | — |
| 2007-04-26 | $25.14 | $25.52 | 22,400 | — | — |
| 2007-04-25 | $24.83 | $25.20 | 25,400 | — | — |
| 2007-04-24 | $25.26 | $25.64 | 37,900 | — | — |
| 2007-04-23 | $26.26 | $26.66 | 17,700 | — | — |
| 2007-04-20 | $26.76 | $27.16 | 29,000 | — | — |
| 2007-04-19 | $26.02 | $26.41 | 81,300 | — | — |
| 2007-04-18 | $26.94 | $27.35 | 93,300 | — | — |
| 2007-04-17 | $27.90 | $28.32 | 16,200 | — | — |
| 2007-04-16 | $27.98 | $28.40 | 35,000 | — | — |
| 2007-04-13 | $27.49 | $27.90 | 14,100 | — | — |
| 2007-04-12 | $27.96 | $28.38 | 13,800 | — | — |
| 2007-04-11 | $27.65 | $28.07 | 40,700 | — | — |
| 2007-04-10 | $27.86 | $28.28 | 5,200 | — | — |
| 2007-04-09 | $27.76 | $28.18 | 15,500 | — | — |
| 2007-04-05 | $28.15 | $28.57 | 2,500 | — | — |
| 2007-04-04 | $27.81 | $28.23 | 10,100 | — | — |
| 2007-04-03 | $28.00 | $28.42 | 19,800 | — | — |
| 2007-04-02 | $27.78 | $28.20 | 43,200 | — | — |
| 2007-03-30 | $28.00 | $28.42 | 13,300 | — | — |
| 2007-03-29 | $28.02 | $28.44 | 6,900 | — | — |
| 2007-03-28 | $27.73 | $28.15 | 13,400 | — | — |
| 2007-03-27 | $27.75 | $28.17 | 7,500 | — | — |
| 2007-03-26 | $28.39 | $28.82 | 8,000 | — | — |
| 2007-03-23 | $28.53 | $28.96 | 6,100 | — | — |
| 2007-03-22 | $29.01 | $29.45 | 11,200 | — | — |
| 2007-03-21 | $28.88 | $29.31 | 9,300 | — | — |
| 2007-03-20 | $28.33 | $28.76 | 7,500 | — | — |
| 2007-03-19 | $28.21 | $28.63 | 11,000 | — | — |
| 2007-03-16 | $28.28 | $28.71 | 67,900 | — | — |
| 2007-03-15 | $28.63 | $29.06 | 18,300 | — | — |
| 2007-03-14 | $28.68 | $29.11 | 25,200 | — | — |
| 2007-03-13 | $28.41 | $28.84 | 26,900 | — | — |
| 2007-03-12 | $28.94 | $29.32 | 17,200 | — | — |
| 2007-03-09 | $28.94 | $29.32 | 12,200 | — | — |
| 2007-03-08 | $28.43 | $28.81 | 18,400 | — | — |
| 2007-03-07 | $28.67 | $29.05 | 54,900 | — | — |
| 2007-03-06 | $28.89 | $29.27 | 18,200 | — | — |
| 2007-03-05 | $27.99 | $28.36 | 34,100 | — | — |
| 2007-03-02 | $27.74 | $28.11 | 26,100 | — | — |
| 2007-03-01 | $28.55 | $28.93 | 27,200 | — | — |
| 2007-02-28 | $28.82 | $29.20 | 20,300 | — | — |
| 2007-02-27 | $28.50 | $28.88 | 39,700 | — | — |
| 2007-02-26 | $29.60 | $29.99 | 28,200 | — | — |
| 2007-02-23 | $29.68 | $30.07 | 5,800 | — | — |
| 2007-02-22 | $29.95 | $30.35 | 11,700 | — | — |
| 2007-02-21 | $29.75 | $30.14 | 5,000 | — | — |
| 2007-02-20 | $29.98 | $30.38 | 12,700 | — | — |
| 2007-02-16 | $29.73 | $30.12 | 23,100 | — | — |
| 2007-02-15 | $29.67 | $30.06 | 14,400 | — | — |
| 2007-02-14 | $29.84 | $30.23 | 8,000 | — | — |
| 2007-02-13 | $30.08 | $30.48 | 19,800 | — | — |
| 2007-02-12 | $29.90 | $30.29 | 11,300 | — | — |
| 2007-02-09 | $30.09 | $30.49 | 16,500 | — | — |
| 2007-02-08 | $30.42 | $30.82 | 5,900 | — | — |
| 2007-02-07 | $30.86 | $31.27 | 16,600 | — | — |
| 2007-02-06 | $31.36 | $31.77 | 10,900 | — | — |
| 2007-02-05 | $31.02 | $31.43 | 16,800 | — | — |
| 2007-02-02 | $31.00 | $31.41 | 4,500 | — | — |
| 2007-02-01 | $30.82 | $31.23 | 15,400 | — | — |
| 2007-01-31 | $30.55 | $30.95 | 20,600 | — | — |
| 2007-01-30 | $30.92 | $31.33 | 36,600 | — | — |
| 2007-01-29 | $30.77 | $31.18 | 21,600 | — | — |
| 2007-01-26 | $29.98 | $30.38 | 12,200 | — | — |
| 2007-01-25 | $29.65 | $30.04 | 31,700 | — | — |
| 2007-01-24 | $30.46 | $30.86 | 11,500 | — | — |
| 2007-01-23 | $29.84 | $30.23 | 4,500 | — | — |
| 2007-01-22 | $29.64 | $30.03 | 19,500 | — | — |
| 2007-01-19 | $30.00 | $30.40 | 7,600 | — | — |
| 2007-01-18 | $29.64 | $30.03 | 21,000 | — | — |
| 2007-01-17 | $29.85 | $30.24 | 34,100 | — | — |
| 2007-01-16 | $30.26 | $30.66 | 16,400 | — | — |
| 2007-01-12 | $30.52 | $30.92 | 12,600 | — | — |
| 2007-01-11 | $30.56 | $30.96 | 8,800 | — | — |
| 2007-01-10 | $30.60 | $31.00 | 7,800 | — | — |
| 2007-01-09 | $30.91 | $31.32 | 24,000 | — | — |
| 2007-01-08 | $29.86 | $30.25 | 14,800 | — | — |
| 2007-01-05 | $30.17 | $30.57 | 16,400 | — | — |
| 2007-01-04 | $31.13 | $31.54 | 20,800 | — | — |
| 2007-01-03 | $30.61 | $31.01 | 64,200 | — | — |