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
- 1994-04-06 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 | $24.95 | $34.01 | 400 | — | — |
| 2007-12-28 | $24.50 | $33.40 | 3,100 | — | — |
| 2007-12-27 | $24.30 | $33.13 | 500 | — | — |
| 2007-12-26 | $24.25 | $33.06 | 300 | — | — |
| 2007-12-24 | $24.25 | $33.06 | 600 | — | — |
| 2007-12-21 | $24.25 | $33.06 | 200 | — | — |
| 2007-12-20 | $24.25 | $33.06 | 400 | — | — |
| 2007-12-19 | $24.50 | $33.40 | 0 | — | — |
| 2007-12-18 | $24.50 | $33.40 | 900 | — | — |
| 2007-12-17 | $24.25 | $33.06 | 700 | — | — |
| 2007-12-14 | $24.25 | $33.06 | 0 | — | — |
| 2007-12-13 | $24.25 | $33.06 | 500 | — | — |
| 2007-12-12 | $24.50 | $33.40 | 1,000 | — | — |
| 2007-12-11 | $24.25 | $33.06 | 2,700 | — | — |
| 2007-12-10 | $24.30 | $33.13 | 1,500 | — | — |
| 2007-12-07 | $24.50 | $33.40 | 800 | — | — |
| 2007-12-06 | $24.30 | $33.13 | 400 | — | — |
| 2007-12-05 | $24.30 | $33.13 | 1,000 | — | — |
| 2007-12-04 | $24.50 | $33.40 | 900 | — | — |
| 2007-12-03 | $24.95 | $34.01 | 200 | — | — |
| 2007-11-30 | $24.75 | $33.74 | 200 | — | — |
| 2007-11-29 | $24.45 | $33.33 | 5,100 | — | — |
| 2007-11-28 | $24.30 | $33.13 | 0 | — | — |
| 2007-11-27 | $24.30 | $33.13 | 600 | — | — |
| 2007-11-26 | $24.75 | $33.74 | 2,300 | — | — |
| 2007-11-23 | $25.00 | $34.08 | 0 | — | — |
| 2007-11-21 | $25.00 | $34.08 | 0 | — | — |
| 2007-11-20 | $25.00 | $34.08 | 400 | — | — |
| 2007-11-19 | $25.00 | $34.08 | 300 | — | — |
| 2007-11-16 | $24.35 | $33.19 | 300 | — | — |
| 2007-11-15 | $24.95 | $34.01 | 400 | — | — |
| 2007-11-14 | $24.95 | $34.01 | 0 | — | — |
| 2007-11-13 | $24.95 | $34.01 | 1,100 | — | — |
| 2007-11-12 | $24.95 | $34.01 | 800 | — | — |
| 2007-11-09 | $24.50 | $33.40 | 0 | — | — |
| 2007-11-08 | $24.50 | $33.40 | 700 | — | — |
| 2007-11-07 | $24.50 | $33.40 | 4,700 | — | — |
| 2007-11-06 | $25.00 | $33.73 | 3,300 | — | — |
| 2007-11-05 | $24.50 | $33.05 | 500 | — | — |
| 2007-11-02 | $25.00 | $33.73 | 1,900 | — | — |
| 2007-11-01 | $25.35 | $34.20 | 0 | — | — |
| 2007-10-31 | $25.35 | $34.20 | 600 | — | — |
| 2007-10-30 | $24.75 | $33.39 | 0 | — | — |
| 2007-10-29 | $24.75 | $33.39 | 0 | — | — |
| 2007-10-26 | $24.75 | $33.39 | 0 | — | — |
| 2007-10-25 | $24.75 | $33.39 | 1,900 | — | — |
| 2007-10-24 | $25.35 | $34.20 | 0 | — | — |
| 2007-10-23 | $25.35 | $34.20 | 600 | — | — |
| 2007-10-22 | $25.60 | $34.53 | 200 | — | — |
| 2007-10-19 | $25.60 | $34.53 | 400 | — | — |
| 2007-10-18 | $25.80 | $34.80 | 600 | — | — |
| 2007-10-17 | $25.60 | $34.53 | 3,900 | — | — |
| 2007-10-16 | $25.75 | $34.74 | 1,000 | — | — |
| 2007-10-15 | $25.70 | $34.67 | 0 | — | — |
| 2007-10-12 | $25.70 | $34.67 | 0 | — | — |
| 2007-10-11 | $25.70 | $34.67 | 0 | — | — |
| 2007-10-10 | $25.70 | $34.67 | 0 | — | — |
| 2007-10-09 | $25.70 | $34.67 | 5,000 | — | — |
| 2007-10-08 | $25.55 | $34.47 | 0 | — | — |
| 2007-10-05 | $25.55 | $34.47 | 3,400 | — | — |
| 2007-10-04 | $25.40 | $34.26 | 0 | — | — |
| 2007-10-03 | $25.40 | $34.26 | 1,700 | — | — |
| 2007-10-02 | $25.50 | $34.40 | 1,200 | — | — |
| 2007-10-01 | $25.30 | $34.13 | 0 | — | — |
| 2007-09-28 | $25.30 | $34.13 | 200 | — | — |
| 2007-09-27 | $24.65 | $33.25 | 200 | — | — |
| 2007-09-26 | $24.60 | $33.19 | 0 | — | — |
| 2007-09-25 | $24.60 | $33.19 | 400 | — | — |
| 2007-09-24 | $24.65 | $33.25 | 0 | — | — |
| 2007-09-21 | $24.65 | $33.25 | 200 | — | — |
| 2007-09-20 | $24.85 | $33.52 | 1,500 | — | — |
| 2007-09-19 | $25.30 | $34.13 | 0 | — | — |
| 2007-09-18 | $25.30 | $34.13 | 100 | — | — |
| 2007-09-17 | $24.75 | $33.39 | 200 | — | — |
| 2007-09-14 | $24.80 | $33.46 | 0 | — | — |
| 2007-09-13 | $24.80 | $33.46 | 0 | — | — |
| 2007-09-12 | $24.80 | $33.46 | 1,400 | — | — |
| 2007-09-11 | $24.75 | $33.39 | 2,000 | — | — |
| 2007-09-10 | $24.75 | $33.39 | 0 | — | — |
| 2007-09-07 | $24.75 | $33.39 | 5,000 | — | — |
| 2007-09-06 | $25.50 | $34.40 | 200 | — | — |
| 2007-09-05 | $25.25 | $34.06 | 0 | — | — |
| 2007-09-04 | $25.25 | $34.06 | 3,000 | — | — |
| 2007-08-31 | $25.25 | $34.06 | 0 | — | — |
| 2007-08-30 | $25.25 | $34.06 | 300 | — | — |
| 2007-08-29 | $25.40 | $34.26 | 600 | — | — |
| 2007-08-28 | $25.40 | $34.26 | 900 | — | — |
| 2007-08-27 | $25.40 | $34.26 | 0 | — | — |
| 2007-08-24 | $25.40 | $34.26 | 500 | — | — |
| 2007-08-23 | $25.65 | $34.60 | 3,800 | — | — |
| 2007-08-22 | $26.25 | $35.41 | 0 | — | — |
| 2007-08-21 | $26.25 | $35.41 | 900 | — | — |
| 2007-08-20 | $25.65 | $34.60 | 0 | — | — |
| 2007-08-17 | $25.65 | $34.60 | 800 | — | — |
| 2007-08-16 | $25.50 | $34.40 | 0 | — | — |
| 2007-08-15 | $25.50 | $34.40 | 0 | — | — |
| 2007-08-14 | $25.50 | $34.40 | 2,000 | — | — |
| 2007-08-13 | $25.75 | $34.74 | 0 | — | — |
| 2007-08-10 | $25.75 | $34.74 | 1,800 | — | — |
| 2007-08-09 | $25.75 | $34.74 | 0 | — | — |
| 2007-08-08 | $25.75 | $34.74 | 1,100 | — | — |
| 2007-08-07 | $26.00 | $34.72 | 1,700 | — | — |
| 2007-08-06 | $26.00 | $34.72 | 500 | — | — |
| 2007-08-03 | $26.40 | $35.26 | 0 | — | — |
| 2007-08-02 | $26.40 | $35.26 | 900 | — | — |
| 2007-08-01 | $26.10 | $34.86 | 300 | — | — |
| 2007-07-31 | $26.20 | $34.99 | 0 | — | — |
| 2007-07-30 | $26.20 | $34.99 | 2,500 | — | — |
| 2007-07-27 | $26.73 | $35.70 | 0 | — | — |
| 2007-07-26 | $26.73 | $35.70 | 200 | — | — |
| 2007-07-25 | $26.35 | $35.19 | 0 | — | — |
| 2007-07-24 | $26.35 | $35.19 | 0 | — | — |
| 2007-07-23 | $26.35 | $35.19 | 1,400 | — | — |
| 2007-07-20 | $26.49 | $35.38 | 300 | — | — |
| 2007-07-19 | $26.44 | $35.31 | 1,600 | — | — |
| 2007-07-18 | $26.00 | $34.72 | 0 | — | — |
| 2007-07-17 | $26.00 | $34.72 | 600 | — | — |
| 2007-07-16 | $26.00 | $34.72 | 1,200 | — | — |
| 2007-07-13 | $26.30 | $35.12 | 3,800 | — | — |
| 2007-07-12 | $26.26 | $35.07 | 8,000 | — | — |
| 2007-07-11 | $26.30 | $35.12 | 6,600 | — | — |
| 2007-07-10 | $27.16 | $36.27 | 3,100 | — | — |
| 2007-07-09 | $27.16 | $36.27 | 2,500 | — | — |
| 2007-07-06 | $27.20 | $36.33 | 2,600 | — | — |
| 2007-07-05 | $27.15 | $36.26 | 2,600 | — | — |
| 2007-07-03 | $27.25 | $36.39 | 3,200 | — | — |
| 2007-07-02 | $27.25 | $36.39 | 1,700 | — | — |
| 2007-06-29 | $27.25 | $36.39 | 500 | — | — |
| 2007-06-28 | $27.25 | $36.39 | 0 | — | — |
| 2007-06-27 | $27.25 | $36.39 | 9,100 | — | — |
| 2007-06-26 | $27.25 | $36.39 | 0 | — | — |
| 2007-06-25 | $27.25 | $36.39 | 100 | — | — |
| 2007-06-22 | $27.25 | $36.39 | 200 | — | — |
| 2007-06-21 | $27.25 | $36.39 | 700 | — | — |
| 2007-06-20 | $27.39 | $36.58 | 0 | — | — |
| 2007-06-19 | $27.39 | $36.58 | 200 | — | — |
| 2007-06-18 | $27.25 | $36.39 | 900 | — | — |
| 2007-06-15 | $27.39 | $36.58 | 800 | — | — |
| 2007-06-14 | $27.25 | $36.39 | 0 | — | — |
| 2007-06-13 | $27.25 | $36.39 | 0 | — | — |
| 2007-06-12 | $27.25 | $36.39 | 3,400 | — | — |
| 2007-06-11 | $27.25 | $36.39 | 0 | — | — |
| 2007-06-08 | $27.25 | $36.39 | 0 | — | — |
| 2007-06-07 | $27.25 | $36.39 | 600 | — | — |
| 2007-06-06 | $27.20 | $36.33 | 1,400 | — | — |
| 2007-06-05 | $27.39 | $36.58 | 0 | — | — |
| 2007-06-04 | $27.39 | $36.58 | 100 | — | — |
| 2007-06-01 | $27.45 | $36.66 | 300 | — | — |
| 2007-05-31 | $27.40 | $36.59 | 500 | — | — |
| 2007-05-30 | $27.30 | $36.46 | 200 | — | — |
| 2007-05-29 | $27.40 | $36.59 | 200 | — | — |
| 2007-05-25 | $27.25 | $36.39 | 1,200 | — | — |
| 2007-05-24 | $27.25 | $36.39 | 5,000 | — | — |
| 2007-05-23 | $27.25 | $36.39 | 600 | — | — |
| 2007-05-22 | $27.30 | $36.46 | 1,000 | — | — |
| 2007-05-21 | $27.25 | $36.39 | 0 | — | — |
| 2007-05-18 | $27.25 | $36.39 | 0 | — | — |
| 2007-05-17 | $27.25 | $36.39 | 200 | — | — |
| 2007-05-16 | $27.50 | $36.73 | 0 | — | — |
| 2007-05-15 | $27.50 | $36.73 | 0 | — | — |
| 2007-05-14 | $27.50 | $36.73 | 0 | — | — |
| 2007-05-11 | $27.50 | $36.73 | 400 | — | — |
| 2007-05-10 | $27.25 | $36.39 | 500 | — | — |
| 2007-05-09 | $27.20 | $36.33 | 200 | — | — |
| 2007-05-08 | $27.50 | $36.73 | 0 | — | — |
| 2007-05-07 | $27.50 | $36.73 | 200 | — | — |
| 2007-05-04 | $27.35 | $36.53 | 0 | — | — |
| 2007-05-03 | $27.35 | $36.53 | 3,300 | — | — |
| 2007-05-02 | $27.40 | $36.59 | 1,800 | — | — |
| 2007-05-01 | $27.50 | $36.38 | 600 | — | — |
| 2007-04-30 | $27.50 | $36.38 | 300 | — | — |
| 2007-04-27 | $27.40 | $36.25 | 500 | — | — |
| 2007-04-26 | $27.35 | $36.18 | 0 | — | — |
| 2007-04-25 | $27.35 | $36.18 | 2,700 | — | — |
| 2007-04-24 | $27.10 | $35.85 | 0 | — | — |
| 2007-04-23 | $27.10 | $35.85 | 0 | — | — |
| 2007-04-20 | $27.10 | $35.85 | 1,600 | — | — |
| 2007-04-19 | $27.14 | $35.90 | 1,900 | — | — |
| 2007-04-18 | $27.25 | $36.05 | 1,000 | — | — |
| 2007-04-17 | $27.01 | $35.73 | 900 | — | — |
| 2007-04-16 | $27.18 | $35.96 | 1,700 | — | — |
| 2007-04-13 | $27.17 | $35.94 | 0 | — | — |
| 2007-04-12 | $27.17 | $35.94 | 3,400 | — | — |
| 2007-04-11 | $27.25 | $36.05 | 300 | — | — |
| 2007-04-10 | $27.25 | $36.05 | 10,700 | — | — |
| 2007-04-09 | $27.25 | $36.05 | 0 | — | — |
| 2007-04-05 | $27.25 | $36.05 | 1,400 | — | — |
| 2007-04-04 | $27.20 | $35.98 | 15,500 | — | — |
| 2007-04-03 | $27.25 | $36.05 | 5,100 | — | — |
| 2007-04-02 | $27.25 | $36.05 | 100 | — | — |
| 2007-03-30 | $27.20 | $35.98 | 4,400 | — | — |
| 2007-03-29 | $27.20 | $35.98 | 400 | — | — |
| 2007-03-28 | $27.45 | $36.31 | 0 | — | — |
| 2007-03-27 | $27.45 | $36.31 | 100 | — | — |
| 2007-03-26 | $27.30 | $36.11 | 2,600 | — | — |
| 2007-03-23 | $27.20 | $35.98 | 0 | — | — |
| 2007-03-22 | $27.20 | $35.98 | 100 | — | — |
| 2007-03-21 | $27.20 | $35.98 | 0 | — | — |
| 2007-03-20 | $27.20 | $35.98 | 1,100 | — | — |
| 2007-03-19 | $27.31 | $36.13 | 0 | — | — |
| 2007-03-16 | $27.31 | $36.13 | 600 | — | — |
| 2007-03-15 | $27.30 | $36.11 | 0 | — | — |
| 2007-03-14 | $27.30 | $36.11 | 300 | — | — |
| 2007-03-13 | $27.30 | $36.11 | 400 | — | — |
| 2007-03-12 | $27.45 | $36.31 | 1,100 | — | — |
| 2007-03-09 | $27.30 | $36.11 | 9,800 | — | — |
| 2007-03-08 | $27.35 | $36.18 | 2,500 | — | — |
| 2007-03-07 | $27.30 | $36.11 | 2,400 | — | — |
| 2007-03-06 | $27.30 | $36.11 | 12,300 | — | — |
| 2007-03-05 | $27.45 | $36.31 | 500 | — | — |
| 2007-03-02 | $27.30 | $36.11 | 0 | — | — |
| 2007-03-01 | $27.30 | $36.11 | 0 | — | — |
| 2007-02-28 | $27.30 | $36.11 | 7,600 | — | — |
| 2007-02-27 | $27.40 | $36.25 | 0 | — | — |
| 2007-02-26 | $27.40 | $36.25 | 6,100 | — | — |
| 2007-02-23 | $27.30 | $36.11 | 1,000 | — | — |
| 2007-02-22 | $27.40 | $36.25 | 0 | — | — |
| 2007-02-21 | $27.40 | $36.25 | 300 | — | — |
| 2007-02-20 | $27.35 | $36.18 | 4,500 | — | — |
| 2007-02-16 | $27.30 | $36.11 | 400 | — | — |
| 2007-02-15 | $27.30 | $36.11 | 1,300 | — | — |
| 2007-02-14 | $27.35 | $36.18 | 1,900 | — | — |
| 2007-02-13 | $27.30 | $36.11 | 1,000 | — | — |
| 2007-02-12 | $27.36 | $36.19 | 1,900 | — | — |
| 2007-02-09 | $27.30 | $36.11 | 1,200 | — | — |
| 2007-02-08 | $27.40 | $36.25 | 200 | — | — |
| 2007-02-07 | $27.40 | $36.25 | 1,000 | — | — |
| 2007-02-06 | $27.40 | $36.25 | 4,900 | — | — |
| 2007-02-05 | $27.30 | $36.11 | 5,000 | — | — |
| 2007-02-02 | $27.36 | $36.19 | 7,500 | — | — |
| 2007-02-01 | $27.30 | $36.11 | 0 | — | — |
| 2007-01-31 | $27.30 | $36.11 | 0 | — | — |
| 2007-01-30 | $27.30 | $35.78 | 300 | — | — |
| 2007-01-29 | $27.50 | $36.05 | 0 | — | — |
| 2007-01-26 | $27.50 | $36.05 | 200 | — | — |
| 2007-01-25 | $27.30 | $35.78 | 400 | — | — |
| 2007-01-24 | $27.50 | $36.05 | 0 | — | — |
| 2007-01-23 | $27.50 | $36.05 | 400 | — | — |
| 2007-01-22 | $27.50 | $36.05 | 500 | — | — |
| 2007-01-19 | $27.50 | $36.05 | 500 | — | — |
| 2007-01-18 | $27.25 | $35.72 | 3,200 | — | — |
| 2007-01-17 | $27.25 | $35.72 | 800 | — | — |
| 2007-01-16 | $27.25 | $35.72 | 0 | — | — |
| 2007-01-12 | $27.25 | $35.72 | 300 | — | — |
| 2007-01-11 | $27.35 | $35.85 | 1,500 | — | — |
| 2007-01-10 | $27.35 | $35.85 | 0 | — | — |
| 2007-01-09 | $27.35 | $35.85 | 4,000 | — | — |
| 2007-01-08 | $27.35 | $35.85 | 2,500 | — | — |
| 2007-01-05 | $27.35 | $35.85 | 300 | — | — |
| 2007-01-04 | $27.35 | $35.85 | 5,500 | — | — |
| 2007-01-03 | $27.35 | $35.85 | 1,200 | — | — |