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
- 1994-06-10 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $23.00 | $46.53 | 0 |
| 2007-12-28 | $23.00 | $46.53 | 100 |
| 2007-12-27 | $23.00 | $46.53 | 0 |
| 2007-12-26 | $23.00 | $46.53 | 0 |
| 2007-12-24 | $23.00 | $46.53 | 800 |
| 2007-12-21 | $23.00 | $46.53 | 600 |
| 2007-12-20 | $22.75 | $46.02 | 300 |
| 2007-12-19 | $22.55 | $45.62 | 0 |
| 2007-12-18 | $22.55 | $45.62 | 0 |
| 2007-12-17 | $22.55 | $45.62 | 0 |
| 2007-12-14 | $22.55 | $45.62 | 0 |
| 2007-12-13 | $22.55 | $45.62 | 0 |
| 2007-12-12 | $22.55 | $45.62 | 0 |
| 2007-12-11 | $22.55 | $45.62 | 0 |
| 2007-12-10 | $22.55 | $45.62 | 0 |
| 2007-12-07 | $22.55 | $45.62 | 0 |
| 2007-12-06 | $22.55 | $45.62 | 0 |
| 2007-12-05 | $22.55 | $45.62 | 0 |
| 2007-12-04 | $22.55 | $45.62 | 0 |
| 2007-12-03 | $22.55 | $45.62 | 500 |
| 2007-11-30 | $24.00 | $48.55 | 400 |
| 2007-11-29 | $22.55 | $44.81 | 300 |
| 2007-11-28 | $22.65 | $45.01 | 0 |
| 2007-11-27 | $22.65 | $45.01 | 0 |
| 2007-11-26 | $22.65 | $45.01 | 0 |
| 2007-11-23 | $22.65 | $45.01 | 0 |
| 2007-11-21 | $22.65 | $45.01 | 0 |
| 2007-11-20 | $22.65 | $45.01 | 0 |
| 2007-11-19 | $22.65 | $45.01 | 500 |
| 2007-11-16 | $23.00 | $45.70 | 0 |
| 2007-11-15 | $23.00 | $45.70 | 0 |
| 2007-11-14 | $23.00 | $45.70 | 0 |
| 2007-11-13 | $23.00 | $45.70 | 0 |
| 2007-11-12 | $23.00 | $45.70 | 200 |
| 2007-11-09 | $23.00 | $45.70 | 300 |
| 2007-11-08 | $22.55 | $44.81 | 0 |
| 2007-11-07 | $22.55 | $44.81 | 0 |
| 2007-11-06 | $22.55 | $44.81 | 0 |
| 2007-11-05 | $22.55 | $44.81 | 700 |
| 2007-11-02 | $22.80 | $45.31 | 1,500 |
| 2007-11-01 | $22.60 | $44.91 | 1,500 |
| 2007-10-31 | $22.60 | $44.91 | 0 |
| 2007-10-30 | $22.60 | $44.91 | 0 |
| 2007-10-29 | $22.60 | $44.91 | 3,300 |
| 2007-10-26 | $22.40 | $44.51 | 0 |
| 2007-10-25 | $22.40 | $44.51 | 200 |
| 2007-10-24 | $22.30 | $44.31 | 500 |
| 2007-10-23 | $22.95 | $45.61 | 0 |
| 2007-10-22 | $22.95 | $45.61 | 0 |
| 2007-10-19 | $22.95 | $45.61 | 600 |
| 2007-10-18 | $23.10 | $45.90 | 900 |
| 2007-10-17 | $23.50 | $46.70 | 0 |
| 2007-10-16 | $23.50 | $46.70 | 4,900 |
| 2007-10-15 | $22.01 | $43.74 | 0 |
| 2007-10-12 | $22.01 | $43.74 | 0 |
| 2007-10-11 | $22.01 | $43.74 | 0 |
| 2007-10-10 | $22.01 | $43.74 | 0 |
| 2007-10-09 | $22.01 | $43.74 | 2,600 |
| 2007-10-08 | $23.01 | $45.72 | 200 |
| 2007-10-05 | $23.50 | $46.70 | 600 |
| 2007-10-04 | $23.50 | $46.70 | 200 |
| 2007-10-03 | $24.35 | $48.39 | 0 |
| 2007-10-02 | $24.35 | $48.39 | 0 |
| 2007-10-01 | $24.35 | $48.39 | 0 |
| 2007-09-28 | $24.35 | $48.39 | 0 |
| 2007-09-27 | $24.35 | $48.39 | 0 |
| 2007-09-26 | $24.35 | $48.39 | 0 |
| 2007-09-25 | $24.35 | $48.39 | 0 |
| 2007-09-24 | $24.35 | $48.39 | 600 |
| 2007-09-21 | $23.75 | $47.20 | 0 |
| 2007-09-20 | $23.75 | $47.20 | 0 |
| 2007-09-19 | $23.75 | $47.20 | 300 |
| 2007-09-18 | $23.35 | $46.40 | 0 |
| 2007-09-17 | $23.35 | $46.40 | 1,600 |
| 2007-09-14 | $23.20 | $46.10 | 1,800 |
| 2007-09-13 | $22.95 | $45.61 | 6,100 |
| 2007-09-12 | $24.25 | $48.19 | 0 |
| 2007-09-11 | $24.25 | $48.19 | 300 |
| 2007-09-10 | $24.20 | $48.09 | 2,000 |
| 2007-09-07 | $24.00 | $47.69 | 100 |
| 2007-09-06 | $25.00 | $49.68 | 0 |
| 2007-09-05 | $25.00 | $49.68 | 200 |
| 2007-09-04 | $24.75 | $49.18 | 0 |
| 2007-08-31 | $24.75 | $49.18 | 0 |
| 2007-08-30 | $24.75 | $48.59 | 0 |
| 2007-08-29 | $24.75 | $48.59 | 0 |
| 2007-08-28 | $24.75 | $48.59 | 800 |
| 2007-08-27 | $24.50 | $48.10 | 0 |
| 2007-08-24 | $24.50 | $48.10 | 0 |
| 2007-08-23 | $24.50 | $48.10 | 700 |
| 2007-08-22 | $24.50 | $48.10 | 500 |
| 2007-08-21 | $25.00 | $49.08 | 0 |
| 2007-08-20 | $25.00 | $49.08 | 0 |
| 2007-08-17 | $25.00 | $49.08 | 0 |
| 2007-08-16 | $25.00 | $49.08 | 200 |
| 2007-08-15 | $24.60 | $48.29 | 0 |
| 2007-08-14 | $24.60 | $48.29 | 0 |
| 2007-08-13 | $24.60 | $48.29 | 0 |
| 2007-08-10 | $24.60 | $48.29 | 800 |
| 2007-08-09 | $24.60 | $48.29 | 700 |
| 2007-08-08 | $24.60 | $48.29 | 0 |
| 2007-08-07 | $24.60 | $48.29 | 0 |
| 2007-08-06 | $24.60 | $48.29 | 0 |
| 2007-08-03 | $24.60 | $48.29 | 0 |
| 2007-08-02 | $24.60 | $48.29 | 0 |
| 2007-08-01 | $24.60 | $48.29 | 1,900 |
| 2007-07-31 | $26.00 | $51.04 | 0 |
| 2007-07-30 | $26.00 | $51.04 | 0 |
| 2007-07-27 | $26.00 | $51.04 | 0 |
| 2007-07-26 | $26.00 | $51.04 | 0 |
| 2007-07-25 | $26.00 | $51.04 | 0 |
| 2007-07-24 | $26.00 | $51.04 | 5,600 |
| 2007-07-23 | $26.00 | $51.04 | 0 |
| 2007-07-20 | $26.00 | $51.04 | 500 |
| 2007-07-19 | $26.00 | $51.04 | 0 |
| 2007-07-18 | $26.00 | $51.04 | 0 |
| 2007-07-17 | $26.00 | $51.04 | 200 |
| 2007-07-16 | $26.00 | $51.04 | 400 |
| 2007-07-13 | $26.05 | $51.14 | 500 |
| 2007-07-12 | $26.25 | $51.53 | 0 |
| 2007-07-11 | $26.25 | $51.53 | 0 |
| 2007-07-10 | $26.25 | $51.53 | 0 |
| 2007-07-09 | $26.25 | $51.53 | 500 |
| 2007-07-06 | $27.00 | $53.00 | 0 |
| 2007-07-05 | $27.00 | $53.00 | 0 |
| 2007-07-03 | $27.00 | $53.00 | 0 |
| 2007-07-02 | $27.00 | $53.00 | 200 |
| 2007-06-29 | $26.50 | $52.02 | 0 |
| 2007-06-28 | $26.50 | $52.02 | 0 |
| 2007-06-27 | $26.50 | $52.02 | 0 |
| 2007-06-26 | $26.50 | $52.02 | 0 |
| 2007-06-25 | $26.50 | $52.02 | 0 |
| 2007-06-22 | $26.50 | $52.02 | 0 |
| 2007-06-21 | $26.50 | $52.02 | 0 |
| 2007-06-20 | $26.50 | $52.02 | 0 |
| 2007-06-19 | $26.50 | $52.02 | 1,700 |
| 2007-06-18 | $26.50 | $52.02 | 1,000 |
| 2007-06-15 | $26.50 | $52.02 | 0 |
| 2007-06-14 | $26.50 | $52.02 | 0 |
| 2007-06-13 | $26.50 | $52.02 | 1,100 |
| 2007-06-12 | $26.25 | $51.53 | 0 |
| 2007-06-11 | $26.25 | $51.53 | 0 |
| 2007-06-08 | $26.25 | $51.53 | 0 |
| 2007-06-07 | $26.25 | $51.53 | 0 |
| 2007-06-06 | $26.25 | $51.53 | 1,000 |
| 2007-06-05 | $25.75 | $50.55 | 500 |
| 2007-06-04 | $25.50 | $50.06 | 0 |
| 2007-06-01 | $25.50 | $50.06 | 3,300 |
| 2007-05-31 | $27.00 | $52.41 | 0 |
| 2007-05-30 | $27.00 | $52.41 | 0 |
| 2007-05-29 | $27.00 | $52.41 | 0 |
| 2007-05-25 | $27.00 | $52.41 | 0 |
| 2007-05-24 | $27.00 | $52.41 | 0 |
| 2007-05-23 | $27.00 | $52.41 | 200 |
| 2007-05-22 | $26.50 | $51.44 | 0 |
| 2007-05-21 | $26.50 | $51.44 | 0 |
| 2007-05-18 | $26.50 | $51.44 | 0 |
| 2007-05-17 | $26.50 | $51.44 | 0 |
| 2007-05-16 | $26.50 | $51.44 | 0 |
| 2007-05-15 | $26.50 | $51.44 | 600 |
| 2007-05-14 | $26.00 | $50.47 | 400 |
| 2007-05-11 | $25.50 | $49.50 | 100 |
| 2007-05-10 | $25.00 | $48.53 | 0 |
| 2007-05-09 | $25.00 | $48.53 | 0 |
| 2007-05-08 | $25.00 | $48.53 | 0 |
| 2007-05-07 | $25.00 | $48.53 | 0 |
| 2007-05-04 | $25.00 | $48.53 | 17,500 |
| 2007-05-03 | $25.25 | $49.02 | 0 |
| 2007-05-02 | $25.25 | $49.02 | 200 |
| 2007-05-01 | $25.00 | $48.53 | 1,500 |
| 2007-04-30 | $25.00 | $48.53 | 0 |
| 2007-04-27 | $25.00 | $48.53 | 200 |
| 2007-04-26 | $25.25 | $49.02 | 0 |
| 2007-04-25 | $25.25 | $49.02 | 0 |
| 2007-04-24 | $25.25 | $49.02 | 0 |
| 2007-04-23 | $25.25 | $49.02 | 2,400 |
| 2007-04-20 | $24.95 | $48.43 | 2,600 |
| 2007-04-19 | $24.00 | $46.59 | 1,200 |
| 2007-04-18 | $24.00 | $46.59 | 2,000 |
| 2007-04-17 | $24.00 | $46.59 | 200 |
| 2007-04-16 | $24.00 | $46.59 | 200 |
| 2007-04-13 | $23.55 | $45.72 | 1,500 |
| 2007-04-12 | $24.00 | $46.59 | 0 |
| 2007-04-11 | $24.00 | $46.59 | 0 |
| 2007-04-10 | $24.00 | $46.59 | 2,200 |
| 2007-04-09 | $24.25 | $47.08 | 600 |
| 2007-04-05 | $23.60 | $45.81 | 100 |
| 2007-04-04 | $23.55 | $45.72 | 0 |
| 2007-04-03 | $23.55 | $45.72 | 800 |
| 2007-04-02 | $24.00 | $46.59 | 200 |
| 2007-03-30 | $24.00 | $46.59 | 7,600 |
| 2007-03-29 | $23.55 | $45.72 | 1,200 |
| 2007-03-28 | $24.25 | $47.08 | 0 |
| 2007-03-27 | $24.25 | $47.08 | 0 |
| 2007-03-26 | $24.25 | $47.08 | 0 |
| 2007-03-23 | $24.25 | $47.08 | 0 |
| 2007-03-22 | $24.25 | $47.08 | 1,300 |
| 2007-03-21 | $23.50 | $45.62 | 0 |
| 2007-03-20 | $23.50 | $45.62 | 0 |
| 2007-03-19 | $23.50 | $45.62 | 0 |
| 2007-03-16 | $23.50 | $45.62 | 0 |
| 2007-03-15 | $23.50 | $45.62 | 0 |
| 2007-03-14 | $23.50 | $45.62 | 0 |
| 2007-03-13 | $23.50 | $45.62 | 0 |
| 2007-03-12 | $23.50 | $45.62 | 1,200 |
| 2007-03-09 | $23.25 | $45.13 | 3,600 |
| 2007-03-08 | $24.50 | $47.56 | 0 |
| 2007-03-07 | $24.50 | $47.56 | 0 |
| 2007-03-06 | $24.50 | $47.56 | 800 |
| 2007-03-05 | $24.20 | $46.98 | 0 |
| 2007-03-02 | $24.20 | $46.98 | 0 |
| 2007-03-01 | $24.20 | $46.98 | 0 |
| 2007-02-28 | $24.20 | $46.98 | 200 |
| 2007-02-27 | $24.25 | $47.08 | 600 |
| 2007-02-26 | $24.50 | $46.98 | 0 |
| 2007-02-23 | $24.50 | $46.98 | 0 |
| 2007-02-22 | $24.50 | $46.98 | 500 |
| 2007-02-21 | $24.75 | $47.46 | 0 |
| 2007-02-20 | $24.75 | $47.46 | 0 |
| 2007-02-16 | $24.75 | $47.46 | 0 |
| 2007-02-15 | $24.75 | $47.46 | 0 |
| 2007-02-14 | $24.75 | $47.46 | 0 |
| 2007-02-13 | $24.75 | $47.46 | 0 |
| 2007-02-12 | $24.75 | $47.46 | 0 |
| 2007-02-09 | $24.75 | $47.46 | 0 |
| 2007-02-08 | $24.75 | $47.46 | 0 |
| 2007-02-07 | $24.75 | $47.46 | 500 |
| 2007-02-06 | $24.50 | $46.98 | 300 |
| 2007-02-05 | $24.15 | $46.31 | 1,600 |
| 2007-02-02 | $24.00 | $46.02 | 0 |
| 2007-02-01 | $24.00 | $46.02 | 0 |
| 2007-01-31 | $24.00 | $46.02 | 700 |
| 2007-01-30 | $24.25 | $46.50 | 14,900 |
| 2007-01-29 | $26.00 | $49.85 | 0 |
| 2007-01-26 | $26.00 | $49.85 | 0 |
| 2007-01-25 | $26.00 | $49.85 | 0 |
| 2007-01-24 | $26.00 | $49.85 | 0 |
| 2007-01-23 | $26.00 | $49.85 | 1,400 |
| 2007-01-22 | $25.00 | $47.94 | 9,800 |
| 2007-01-19 | $27.00 | $51.77 | 0 |
| 2007-01-18 | $27.00 | $51.77 | 700 |
| 2007-01-17 | $28.00 | $53.69 | 3,100 |
| 2007-01-16 | $28.00 | $53.69 | 100 |
| 2007-01-12 | $28.00 | $53.69 | 900 |
| 2007-01-11 | $26.50 | $50.81 | 200 |
| 2007-01-10 | $26.50 | $50.81 | 1,300 |
| 2007-01-09 | $27.00 | $51.77 | 200 |
| 2007-01-08 | $26.75 | $51.29 | 500 |
| 2007-01-05 | $26.37 | $50.56 | 0 |
| 2007-01-04 | $26.37 | $50.56 | 3,400 |
| 2007-01-03 | $26.00 | $49.85 | 1,500 |