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
- 1989-06-20 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 | $21.84 | $42.75 | 113,200 | — | — |
| 2007-12-28 | $21.58 | $42.24 | 79,700 | — | — |
| 2007-12-27 | $22.09 | $43.24 | 157,400 | — | — |
| 2007-12-26 | $23.32 | $45.64 | 69,800 | — | — |
| 2007-12-24 | $22.96 | $44.94 | 34,300 | — | — |
| 2007-12-21 | $22.93 | $44.88 | 223,100 | — | — |
| 2007-12-20 | $21.96 | $42.98 | 64,000 | — | — |
| 2007-12-19 | $21.30 | $41.69 | 51,700 | — | — |
| 2007-12-18 | $21.50 | $42.08 | 61,900 | — | — |
| 2007-12-17 | $20.21 | $39.56 | 27,200 | — | — |
| 2007-12-14 | $20.47 | $40.07 | 40,600 | — | — |
| 2007-12-13 | $21.29 | $41.67 | 45,100 | — | — |
| 2007-12-12 | $21.19 | $41.48 | 35,600 | — | — |
| 2007-12-11 | $20.94 | $40.99 | 61,800 | — | — |
| 2007-12-10 | $22.14 | $43.33 | 35,600 | — | — |
| 2007-12-07 | $21.94 | $42.94 | 23,800 | — | — |
| 2007-12-06 | $22.00 | $43.06 | 65,400 | — | — |
| 2007-12-05 | $21.29 | $41.67 | 63,400 | — | — |
| 2007-12-04 | $20.51 | $40.14 | 67,300 | — | — |
| 2007-12-03 | $21.20 | $41.04 | 54,800 | — | — |
| 2007-11-30 | $21.69 | $41.99 | 89,400 | — | — |
| 2007-11-29 | $21.41 | $41.45 | 58,700 | — | — |
| 2007-11-28 | $22.37 | $43.31 | 79,500 | — | — |
| 2007-11-27 | $20.83 | $40.33 | 52,500 | — | — |
| 2007-11-26 | $20.32 | $39.34 | 43,100 | — | — |
| 2007-11-23 | $21.96 | $42.52 | 27,700 | — | — |
| 2007-11-21 | $20.95 | $40.56 | 91,500 | — | — |
| 2007-11-20 | $20.99 | $40.64 | 54,400 | — | — |
| 2007-11-19 | $20.56 | $39.81 | 105,200 | — | — |
| 2007-11-16 | $22.09 | $42.77 | 57,400 | — | — |
| 2007-11-15 | $21.95 | $42.50 | 48,800 | — | — |
| 2007-11-14 | $22.48 | $43.52 | 67,000 | — | — |
| 2007-11-13 | $22.77 | $44.08 | 99,000 | — | — |
| 2007-11-12 | $21.24 | $41.12 | 89,300 | — | — |
| 2007-11-09 | $21.42 | $41.47 | 45,000 | — | — |
| 2007-11-08 | $20.97 | $40.60 | 39,200 | — | — |
| 2007-11-07 | $19.92 | $38.57 | 60,600 | — | — |
| 2007-11-06 | $21.29 | $41.22 | 39,000 | — | — |
| 2007-11-05 | $20.69 | $40.06 | 69,400 | — | — |
| 2007-11-02 | $20.76 | $40.19 | 105,300 | — | — |
| 2007-11-01 | $20.39 | $39.48 | 157,900 | — | — |
| 2007-10-31 | $22.05 | $42.69 | 63,300 | — | — |
| 2007-10-30 | $21.54 | $41.70 | 31,600 | — | — |
| 2007-10-29 | $21.86 | $42.32 | 33,800 | — | — |
| 2007-10-26 | $21.72 | $42.05 | 63,600 | — | — |
| 2007-10-25 | $21.03 | $40.72 | 36,800 | — | — |
| 2007-10-24 | $21.22 | $41.08 | 54,500 | — | — |
| 2007-10-23 | $21.57 | $41.76 | 68,100 | — | — |
| 2007-10-22 | $21.44 | $41.51 | 88,800 | — | — |
| 2007-10-19 | $20.02 | $38.76 | 72,900 | — | — |
| 2007-10-18 | $21.41 | $41.45 | 41,600 | — | — |
| 2007-10-17 | $21.17 | $40.99 | 55,600 | — | — |
| 2007-10-16 | $21.42 | $41.47 | 28,200 | — | — |
| 2007-10-15 | $21.56 | $41.74 | 46,500 | — | — |
| 2007-10-12 | $22.15 | $42.88 | 22,900 | — | — |
| 2007-10-11 | $21.98 | $42.55 | 27,600 | — | — |
| 2007-10-10 | $22.36 | $43.29 | 33,700 | — | — |
| 2007-10-09 | $22.48 | $43.52 | 43,200 | — | — |
| 2007-10-08 | $22.86 | $44.26 | 38,800 | — | — |
| 2007-10-05 | $23.42 | $45.34 | 64,700 | — | — |
| 2007-10-04 | $22.81 | $44.16 | 37,300 | — | — |
| 2007-10-03 | $22.57 | $43.70 | 37,700 | — | — |
| 2007-10-02 | $23.19 | $44.90 | 30,800 | — | — |
| 2007-10-01 | $23.04 | $44.61 | 71,100 | — | — |
| 2007-09-28 | $21.56 | $41.74 | 59,000 | — | — |
| 2007-09-27 | $22.01 | $42.61 | 43,300 | — | — |
| 2007-09-26 | $22.30 | $43.17 | 50,700 | — | — |
| 2007-09-25 | $21.95 | $42.50 | 70,000 | — | — |
| 2007-09-24 | $22.57 | $43.70 | 48,200 | — | — |
| 2007-09-21 | $22.83 | $44.20 | 89,800 | — | — |
| 2007-09-20 | $22.88 | $44.30 | 44,700 | — | — |
| 2007-09-19 | $23.51 | $45.52 | 66,300 | — | — |
| 2007-09-18 | $22.64 | $43.83 | 71,200 | — | — |
| 2007-09-17 | $20.67 | $40.02 | 159,000 | — | — |
| 2007-09-14 | $20.73 | $40.13 | 36,800 | — | — |
| 2007-09-13 | $21.12 | $40.89 | 26,900 | — | — |
| 2007-09-12 | $20.82 | $40.31 | 24,900 | — | — |
| 2007-09-11 | $21.28 | $41.20 | 26,300 | — | — |
| 2007-09-10 | $20.75 | $40.17 | 44,200 | — | — |
| 2007-09-07 | $20.31 | $39.32 | 52,200 | — | — |
| 2007-09-06 | $21.22 | $41.08 | 40,300 | — | — |
| 2007-09-05 | $21.30 | $41.24 | 25,600 | — | — |
| 2007-09-04 | $21.99 | $42.57 | 40,300 | — | — |
| 2007-08-31 | $21.19 | $40.58 | 37,500 | — | — |
| 2007-08-30 | $21.40 | $40.98 | 41,500 | — | — |
| 2007-08-29 | $22.13 | $42.38 | 53,400 | — | — |
| 2007-08-28 | $21.27 | $40.73 | 71,900 | — | — |
| 2007-08-27 | $22.17 | $42.46 | 37,500 | — | — |
| 2007-08-24 | $22.45 | $42.99 | 43,900 | — | — |
| 2007-08-23 | $21.98 | $42.09 | 29,300 | — | — |
| 2007-08-22 | $22.88 | $43.82 | 71,200 | — | — |
| 2007-08-21 | $22.92 | $43.89 | 89,300 | — | — |
| 2007-08-20 | $22.55 | $43.18 | 58,700 | — | — |
| 2007-08-17 | $22.59 | $43.26 | 111,000 | — | — |
| 2007-08-16 | $22.02 | $42.17 | 115,700 | — | — |
| 2007-08-15 | $20.02 | $38.34 | 43,200 | — | — |
| 2007-08-14 | $19.90 | $38.11 | 79,100 | — | — |
| 2007-08-13 | $20.40 | $39.07 | 112,700 | — | — |
| 2007-08-10 | $23.17 | $44.37 | 124,700 | — | — |
| 2007-08-09 | $21.24 | $40.68 | 104,800 | — | — |
| 2007-08-08 | $20.37 | $39.01 | 108,700 | — | — |
| 2007-08-07 | $20.05 | $38.40 | 110,100 | — | — |
| 2007-08-06 | $19.92 | $38.15 | 114,200 | — | — |
| 2007-08-03 | $18.36 | $35.16 | 67,400 | — | — |
| 2007-08-02 | $20.47 | $39.20 | 72,800 | — | — |
| 2007-08-01 | $19.95 | $38.21 | 159,900 | — | — |
| 2007-07-31 | $20.25 | $38.78 | 80,800 | — | — |
| 2007-07-30 | $21.30 | $40.79 | 141,300 | — | — |
| 2007-07-27 | $20.84 | $39.91 | 76,800 | — | — |
| 2007-07-26 | $21.18 | $40.56 | 93,200 | — | — |
| 2007-07-25 | $22.06 | $42.25 | 301,400 | — | — |
| 2007-07-24 | $21.81 | $41.77 | 154,800 | — | — |
| 2007-07-23 | $22.02 | $42.17 | 92,000 | — | — |
| 2007-07-20 | $22.15 | $42.42 | 108,200 | — | — |
| 2007-07-19 | $23.24 | $44.51 | 22,900 | — | — |
| 2007-07-18 | $23.40 | $44.81 | 47,000 | — | — |
| 2007-07-17 | $23.44 | $44.89 | 18,800 | — | — |
| 2007-07-16 | $23.39 | $44.79 | 26,900 | — | — |
| 2007-07-13 | $24.08 | $46.11 | 17,300 | — | — |
| 2007-07-12 | $24.20 | $46.34 | 25,800 | — | — |
| 2007-07-11 | $23.47 | $44.95 | 50,600 | — | — |
| 2007-07-10 | $23.35 | $44.72 | 60,900 | — | — |
| 2007-07-09 | $24.36 | $46.65 | 27,300 | — | — |
| 2007-07-06 | $24.66 | $47.23 | 17,800 | — | — |
| 2007-07-05 | $24.61 | $47.13 | 28,000 | — | — |
| 2007-07-03 | $24.82 | $47.53 | 37,800 | — | — |
| 2007-07-02 | $24.48 | $46.88 | 40,900 | — | — |
| 2007-06-29 | $24.03 | $46.02 | 52,900 | — | — |
| 2007-06-28 | $24.68 | $47.26 | 37,300 | — | — |
| 2007-06-27 | $24.89 | $47.67 | 35,300 | — | — |
| 2007-06-26 | $24.06 | $46.08 | 37,300 | — | — |
| 2007-06-25 | $24.05 | $46.06 | 72,100 | — | — |
| 2007-06-22 | $24.32 | $46.57 | 220,400 | — | — |
| 2007-06-21 | $24.43 | $46.78 | 28,700 | — | — |
| 2007-06-20 | $24.57 | $47.05 | 49,000 | — | — |
| 2007-06-19 | $24.79 | $47.47 | 81,500 | — | — |
| 2007-06-18 | $24.50 | $46.92 | 81,600 | — | — |
| 2007-06-15 | $24.87 | $47.63 | 145,800 | — | — |
| 2007-06-14 | $23.84 | $45.65 | 45,300 | — | — |
| 2007-06-13 | $24.18 | $46.31 | 56,600 | — | — |
| 2007-06-12 | $23.50 | $45.00 | 42,000 | — | — |
| 2007-06-11 | $23.89 | $45.75 | 28,200 | — | — |
| 2007-06-08 | $24.25 | $46.44 | 94,400 | — | — |
| 2007-06-07 | $23.43 | $44.87 | 40,700 | — | — |
| 2007-06-06 | $23.61 | $45.21 | 30,600 | — | — |
| 2007-06-05 | $23.79 | $45.56 | 39,400 | — | — |
| 2007-06-04 | $24.46 | $46.84 | 31,600 | — | — |
| 2007-06-01 | $24.64 | $46.75 | 29,300 | — | — |
| 2007-05-31 | $24.35 | $46.20 | 65,900 | — | — |
| 2007-05-30 | $24.46 | $46.40 | 44,400 | — | — |
| 2007-05-29 | $24.26 | $46.03 | 47,700 | — | — |
| 2007-05-25 | $23.62 | $44.81 | 25,100 | — | — |
| 2007-05-24 | $23.59 | $44.75 | 62,600 | — | — |
| 2007-05-23 | $24.22 | $45.95 | 41,200 | — | — |
| 2007-05-22 | $24.48 | $46.44 | 48,000 | — | — |
| 2007-05-21 | $24.30 | $46.10 | 66,900 | — | — |
| 2007-05-18 | $23.83 | $45.21 | 38,800 | — | — |
| 2007-05-17 | $23.79 | $45.13 | 41,200 | — | — |
| 2007-05-16 | $24.02 | $45.57 | 51,000 | — | — |
| 2007-05-15 | $24.21 | $45.93 | 89,200 | — | — |
| 2007-05-14 | $24.07 | $45.66 | 57,200 | — | — |
| 2007-05-11 | $24.42 | $46.33 | 30,800 | — | — |
| 2007-05-10 | $23.72 | $45.00 | 146,500 | — | — |
| 2007-05-09 | $24.03 | $45.59 | 45,200 | — | — |
| 2007-05-08 | $23.71 | $44.98 | 56,400 | — | — |
| 2007-05-07 | $23.61 | $44.79 | 25,100 | — | — |
| 2007-05-04 | $23.92 | $45.38 | 59,900 | — | — |
| 2007-05-03 | $23.86 | $45.27 | 84,100 | — | — |
| 2007-05-02 | $23.65 | $44.87 | 77,300 | — | — |
| 2007-05-01 | $22.72 | $43.10 | 62,800 | — | — |
| 2007-04-30 | $21.57 | $40.92 | 60,800 | — | — |
| 2007-04-27 | $22.84 | $43.33 | 20,900 | — | — |
| 2007-04-26 | $23.39 | $44.37 | 24,100 | — | — |
| 2007-04-25 | $23.71 | $44.98 | 20,500 | — | — |
| 2007-04-24 | $24.00 | $45.53 | 23,100 | — | — |
| 2007-04-23 | $24.02 | $45.57 | 23,000 | — | — |
| 2007-04-20 | $24.31 | $46.12 | 37,100 | — | — |
| 2007-04-19 | $24.22 | $45.95 | 43,900 | — | — |
| 2007-04-18 | $24.56 | $46.59 | 60,300 | — | — |
| 2007-04-17 | $24.73 | $46.92 | 25,200 | — | — |
| 2007-04-16 | $24.82 | $47.09 | 40,100 | — | — |
| 2007-04-13 | $24.05 | $45.63 | 22,700 | — | — |
| 2007-04-12 | $23.85 | $45.25 | 26,000 | — | — |
| 2007-04-11 | $23.18 | $43.98 | 31,700 | — | — |
| 2007-04-10 | $23.87 | $45.29 | 13,500 | — | — |
| 2007-04-09 | $23.40 | $44.39 | 27,900 | — | — |
| 2007-04-05 | $23.92 | $45.38 | 13,600 | — | — |
| 2007-04-04 | $24.32 | $46.14 | 22,700 | — | — |
| 2007-04-03 | $24.51 | $46.50 | 42,700 | — | — |
| 2007-04-02 | $23.85 | $45.25 | 23,400 | — | — |
| 2007-03-30 | $23.72 | $45.00 | 53,200 | — | — |
| 2007-03-29 | $23.89 | $45.32 | 27,300 | — | — |
| 2007-03-28 | $23.84 | $45.23 | 14,900 | — | — |
| 2007-03-27 | $23.96 | $45.46 | 17,700 | — | — |
| 2007-03-26 | $24.42 | $46.33 | 14,600 | — | — |
| 2007-03-23 | $24.43 | $46.35 | 14,100 | — | — |
| 2007-03-22 | $24.47 | $46.42 | 24,600 | — | — |
| 2007-03-21 | $24.72 | $46.90 | 51,200 | — | — |
| 2007-03-20 | $24.27 | $46.04 | 22,000 | — | — |
| 2007-03-19 | $24.03 | $45.59 | 41,300 | — | — |
| 2007-03-16 | $23.79 | $45.13 | 119,100 | — | — |
| 2007-03-15 | $23.94 | $45.42 | 23,200 | — | — |
| 2007-03-14 | $23.73 | $45.02 | 33,300 | — | — |
| 2007-03-13 | $23.65 | $44.87 | 134,200 | — | — |
| 2007-03-12 | $23.73 | $45.02 | 17,300 | — | — |
| 2007-03-09 | $23.56 | $44.70 | 14,000 | — | — |
| 2007-03-08 | $23.37 | $44.34 | 38,300 | — | — |
| 2007-03-07 | $23.47 | $44.53 | 29,100 | — | — |
| 2007-03-06 | $24.19 | $45.89 | 28,400 | — | — |
| 2007-03-05 | $23.42 | $44.43 | 113,500 | — | — |
| 2007-03-02 | $23.17 | $43.96 | 62,500 | — | — |
| 2007-03-01 | $24.07 | $45.23 | 48,800 | — | — |
| 2007-02-28 | $24.63 | $46.28 | 74,000 | — | — |
| 2007-02-27 | $24.23 | $45.53 | 77,700 | — | — |
| 2007-02-26 | $24.31 | $45.68 | 40,900 | — | — |
| 2007-02-23 | $24.82 | $46.64 | 26,900 | — | — |
| 2007-02-22 | $25.28 | $47.50 | 37,500 | — | — |
| 2007-02-21 | $25.45 | $47.82 | 12,300 | — | — |
| 2007-02-20 | $25.38 | $47.69 | 25,900 | — | — |
| 2007-02-16 | $25.23 | $47.41 | 28,700 | — | — |
| 2007-02-15 | $25.29 | $47.52 | 23,600 | — | — |
| 2007-02-14 | $25.66 | $48.22 | 29,700 | — | — |
| 2007-02-13 | $25.67 | $48.24 | 24,600 | — | — |
| 2007-02-12 | $25.50 | $47.92 | 36,700 | — | — |
| 2007-02-09 | $25.65 | $48.20 | 23,700 | — | — |
| 2007-02-08 | $26.31 | $49.44 | 11,400 | — | — |
| 2007-02-07 | $26.13 | $49.10 | 41,700 | — | — |
| 2007-02-06 | $25.94 | $48.74 | 24,000 | — | — |
| 2007-02-05 | $26.13 | $49.10 | 43,100 | — | — |
| 2007-02-02 | $26.24 | $49.31 | 45,700 | — | — |
| 2007-02-01 | $26.02 | $48.89 | 37,300 | — | — |
| 2007-01-31 | $25.89 | $48.65 | 38,900 | — | — |
| 2007-01-30 | $25.74 | $48.37 | 60,000 | — | — |
| 2007-01-29 | $25.54 | $47.99 | 23,200 | — | — |
| 2007-01-26 | $25.09 | $47.15 | 35,400 | — | — |
| 2007-01-25 | $24.77 | $46.54 | 39,800 | — | — |
| 2007-01-24 | $25.40 | $47.73 | 42,300 | — | — |
| 2007-01-23 | $25.25 | $47.45 | 24,100 | — | — |
| 2007-01-22 | $25.32 | $47.58 | 29,000 | — | — |
| 2007-01-19 | $25.60 | $48.10 | 14,900 | — | — |
| 2007-01-18 | $25.62 | $48.14 | 43,000 | — | — |
| 2007-01-17 | $25.98 | $48.82 | 25,000 | — | — |
| 2007-01-16 | $26.31 | $49.44 | 35,000 | — | — |
| 2007-01-12 | $26.51 | $49.81 | 36,100 | — | — |
| 2007-01-11 | $26.24 | $49.31 | 36,100 | — | — |
| 2007-01-10 | $26.13 | $49.10 | 29,000 | — | — |
| 2007-01-09 | $26.24 | $49.31 | 23,000 | — | — |
| 2007-01-08 | $26.50 | $49.79 | 27,000 | — | — |
| 2007-01-05 | $26.33 | $49.48 | 45,200 | — | — |
| 2007-01-04 | $27.46 | $51.60 | 32,500 | — | — |
| 2007-01-03 | $27.28 | $51.26 | 57,500 | — | — |