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
- 1993-09-07 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 | $22.65 | $22.65 | 271,800 | — | — |
| 2007-12-28 | $22.74 | $22.74 | 422,100 | — | — |
| 2007-12-27 | $22.61 | $22.61 | 662,900 | — | — |
| 2007-12-26 | $21.84 | $21.84 | 508,600 | — | — |
| 2007-12-24 | $20.37 | $20.37 | 217,300 | — | — |
| 2007-12-21 | $20.77 | $20.77 | 780,300 | — | — |
| 2007-12-20 | $20.40 | $20.40 | 850,100 | — | — |
| 2007-12-19 | $19.01 | $19.01 | 1,079,400 | — | — |
| 2007-12-18 | $17.98 | $17.98 | 672,200 | — | — |
| 2007-12-17 | $18.19 | $18.19 | 638,500 | — | — |
| 2007-12-14 | $17.56 | $17.56 | 1,745,300 | — | — |
| 2007-12-13 | $17.02 | $17.02 | 5,058,000 | — | — |
| 2007-12-12 | $21.53 | $21.53 | 639,600 | — | — |
| 2007-12-11 | $22.28 | $22.28 | 395,500 | — | — |
| 2007-12-10 | $23.08 | $23.08 | 407,200 | — | — |
| 2007-12-07 | $23.12 | $23.12 | 282,200 | — | — |
| 2007-12-06 | $23.13 | $23.13 | 405,400 | — | — |
| 2007-12-05 | $23.21 | $23.21 | 392,800 | — | — |
| 2007-12-04 | $24.07 | $24.07 | 138,100 | — | — |
| 2007-12-03 | $24.05 | $24.05 | 184,000 | — | — |
| 2007-11-30 | $24.41 | $24.41 | 385,600 | — | — |
| 2007-11-29 | $24.43 | $24.43 | 442,100 | — | — |
| 2007-11-28 | $24.47 | $24.47 | 645,800 | — | — |
| 2007-11-27 | $22.76 | $22.76 | 320,800 | — | — |
| 2007-11-26 | $22.11 | $22.11 | 448,900 | — | — |
| 2007-11-23 | $21.96 | $21.96 | 262,500 | — | — |
| 2007-11-21 | $22.08 | $22.08 | 406,800 | — | — |
| 2007-11-20 | $23.25 | $23.25 | 606,800 | — | — |
| 2007-11-19 | $23.06 | $23.06 | 575,900 | — | — |
| 2007-11-16 | $23.33 | $23.33 | 1,141,000 | — | — |
| 2007-11-15 | $23.70 | $23.70 | 705,900 | — | — |
| 2007-11-14 | $24.94 | $24.94 | 782,900 | — | — |
| 2007-11-13 | $24.39 | $24.39 | 1,604,000 | — | — |
| 2007-11-12 | $25.11 | $25.11 | 2,072,500 | — | — |
| 2007-11-09 | $28.64 | $28.64 | 669,100 | — | — |
| 2007-11-08 | $30.27 | $30.27 | 626,600 | — | — |
| 2007-11-07 | $29.87 | $29.87 | 477,700 | — | — |
| 2007-11-06 | $29.78 | $29.78 | 756,100 | — | — |
| 2007-11-05 | $28.80 | $28.80 | 432,700 | — | — |
| 2007-11-02 | $29.34 | $29.34 | 275,100 | — | — |
| 2007-11-01 | $28.75 | $28.75 | 355,600 | — | — |
| 2007-10-31 | $29.57 | $29.57 | 332,000 | — | — |
| 2007-10-30 | $28.82 | $28.82 | 213,300 | — | — |
| 2007-10-29 | $29.48 | $29.48 | 226,300 | — | — |
| 2007-10-26 | $29.16 | $29.16 | 558,500 | — | — |
| 2007-10-25 | $29.64 | $29.64 | 284,000 | — | — |
| 2007-10-24 | $29.79 | $29.79 | 453,800 | — | — |
| 2007-10-23 | $30.38 | $30.38 | 751,300 | — | — |
| 2007-10-22 | $30.06 | $30.06 | 885,900 | — | — |
| 2007-10-19 | $32.30 | $32.30 | 746,600 | — | — |
| 2007-10-18 | $33.74 | $33.74 | 704,100 | — | — |
| 2007-10-17 | $33.52 | $33.52 | 1,903,400 | — | — |
| 2007-10-16 | $28.74 | $28.74 | 388,500 | — | — |
| 2007-10-15 | $28.99 | $28.99 | 1,309,000 | — | — |
| 2007-10-12 | $26.46 | $26.46 | 369,700 | — | — |
| 2007-10-11 | $26.73 | $26.73 | 492,400 | — | — |
| 2007-10-10 | $28.22 | $28.22 | 195,300 | — | — |
| 2007-10-09 | $28.39 | $28.39 | 452,300 | — | — |
| 2007-10-08 | $27.16 | $27.16 | 372,300 | — | — |
| 2007-10-05 | $26.91 | $26.91 | 1,164,500 | — | — |
| 2007-10-04 | $26.96 | $26.96 | 1,246,200 | — | — |
| 2007-10-03 | $25.83 | $25.83 | 1,775,100 | — | — |
| 2007-10-02 | $23.37 | $23.37 | 799,300 | — | — |
| 2007-10-01 | $23.46 | $23.46 | 1,409,100 | — | — |
| 2007-09-28 | $22.09 | $22.09 | 885,800 | — | — |
| 2007-09-27 | $21.96 | $21.96 | 2,152,900 | — | — |
| 2007-09-26 | $22.88 | $22.88 | 776,600 | — | — |
| 2007-09-25 | $23.63 | $23.63 | 710,600 | — | — |
| 2007-09-24 | $24.09 | $24.09 | 879,300 | — | — |
| 2007-09-21 | $24.36 | $24.36 | 899,500 | — | — |
| 2007-09-20 | $24.40 | $24.40 | 684,600 | — | — |
| 2007-09-19 | $24.55 | $24.55 | 880,000 | — | — |
| 2007-09-18 | $25.13 | $25.13 | 847,400 | — | — |
| 2007-09-17 | $23.50 | $23.50 | 651,600 | — | — |
| 2007-09-14 | $23.67 | $23.67 | 966,200 | — | — |
| 2007-09-13 | $22.74 | $22.74 | 679,300 | — | — |
| 2007-09-12 | $22.98 | $22.98 | 1,043,900 | — | — |
| 2007-09-11 | $24.13 | $24.13 | 772,800 | — | — |
| 2007-09-10 | $24.70 | $24.70 | 809,400 | — | — |
| 2007-09-07 | $25.87 | $25.87 | 720,200 | — | — |
| 2007-09-06 | $27.29 | $27.29 | 311,300 | — | — |
| 2007-09-05 | $28.00 | $28.00 | 344,400 | — | — |
| 2007-09-04 | $28.76 | $28.76 | 329,700 | — | — |
| 2007-08-31 | $29.10 | $29.10 | 751,000 | — | — |
| 2007-08-30 | $26.98 | $26.98 | 425,900 | — | — |
| 2007-08-29 | $27.79 | $27.79 | 524,400 | — | — |
| 2007-08-28 | $26.61 | $26.61 | 498,900 | — | — |
| 2007-08-27 | $27.53 | $27.53 | 675,800 | — | — |
| 2007-08-24 | $28.74 | $28.74 | 297,900 | — | — |
| 2007-08-23 | $29.11 | $29.11 | 333,500 | — | — |
| 2007-08-22 | $30.36 | $30.36 | 340,500 | — | — |
| 2007-08-21 | $31.25 | $31.25 | 412,100 | — | — |
| 2007-08-20 | $31.44 | $31.44 | 541,800 | — | — |
| 2007-08-17 | $29.94 | $29.94 | 418,600 | — | — |
| 2007-08-16 | $30.42 | $30.42 | 515,200 | — | — |
| 2007-08-15 | $29.96 | $29.96 | 387,000 | — | — |
| 2007-08-14 | $29.45 | $29.45 | 626,600 | — | — |
| 2007-08-13 | $31.20 | $31.20 | 542,100 | — | — |
| 2007-08-10 | $33.91 | $33.91 | 524,100 | — | — |
| 2007-08-09 | $34.38 | $34.38 | 1,117,400 | — | — |
| 2007-08-08 | $33.36 | $33.36 | 1,665,800 | — | — |
| 2007-08-07 | $29.28 | $29.28 | 959,100 | — | — |
| 2007-08-06 | $27.37 | $27.37 | 3,494,700 | — | — |
| 2007-08-03 | $27.99 | $27.99 | 782,100 | — | — |
| 2007-08-02 | $28.95 | $28.95 | 1,085,400 | — | — |
| 2007-08-01 | $28.61 | $28.61 | 1,769,200 | — | — |
| 2007-07-31 | $27.97 | $27.97 | 914,100 | — | — |
| 2007-07-30 | $28.85 | $28.85 | 812,200 | — | — |
| 2007-07-27 | $27.40 | $27.40 | 1,317,400 | — | — |
| 2007-07-26 | $26.26 | $26.26 | 1,761,900 | — | — |
| 2007-07-25 | $28.91 | $28.91 | 1,399,300 | — | — |
| 2007-07-24 | $29.70 | $29.70 | 1,194,100 | — | — |
| 2007-07-23 | $33.31 | $33.31 | 461,600 | — | — |
| 2007-07-20 | $32.78 | $32.78 | 534,000 | — | — |
| 2007-07-19 | $33.09 | $33.09 | 419,000 | — | — |
| 2007-07-18 | $33.29 | $33.29 | 676,700 | — | — |
| 2007-07-17 | $33.72 | $33.72 | 786,900 | — | — |
| 2007-07-16 | $33.30 | $33.30 | 1,020,500 | — | — |
| 2007-07-13 | $32.11 | $32.11 | 356,700 | — | — |
| 2007-07-12 | $32.67 | $32.67 | 515,100 | — | — |
| 2007-07-11 | $32.84 | $32.84 | 557,700 | — | — |
| 2007-07-10 | $32.32 | $32.32 | 535,800 | — | — |
| 2007-07-09 | $33.46 | $33.46 | 561,900 | — | — |
| 2007-07-06 | $35.37 | $35.37 | 299,100 | — | — |
| 2007-07-05 | $35.48 | $35.48 | 315,600 | — | — |
| 2007-07-03 | $33.80 | $33.80 | 181,900 | — | — |
| 2007-07-02 | $34.17 | $34.17 | 306,800 | — | — |
| 2007-06-29 | $34.25 | $34.25 | 310,000 | — | — |
| 2007-06-28 | $34.64 | $34.64 | 676,600 | — | — |
| 2007-06-27 | $34.56 | $34.56 | 600,000 | — | — |
| 2007-06-26 | $34.05 | $34.05 | 917,200 | — | — |
| 2007-06-25 | $33.40 | $33.40 | 1,085,900 | — | — |
| 2007-06-22 | $35.90 | $35.90 | 3,226,700 | — | — |
| 2007-06-21 | $37.93 | $37.93 | 2,228,100 | — | — |
| 2007-06-20 | $33.97 | $33.97 | 3,566,800 | — | — |
| 2007-06-19 | $28.69 | $28.69 | 147,800 | — | — |
| 2007-06-18 | $28.74 | $28.74 | 289,200 | — | — |
| 2007-06-15 | $29.00 | $29.00 | 298,300 | — | — |
| 2007-06-14 | $28.08 | $28.08 | 178,000 | — | — |
| 2007-06-13 | $27.90 | $27.90 | 283,000 | — | — |
| 2007-06-12 | $27.37 | $27.37 | 206,300 | — | — |
| 2007-06-11 | $27.35 | $27.35 | 294,800 | — | — |
| 2007-06-08 | $27.61 | $27.61 | 402,300 | — | — |
| 2007-06-07 | $28.10 | $28.10 | 482,200 | — | — |
| 2007-06-06 | $29.64 | $29.64 | 450,900 | — | — |
| 2007-06-05 | $29.59 | $29.59 | 578,400 | — | — |
| 2007-06-04 | $29.23 | $29.23 | 584,600 | — | — |
| 2007-06-01 | $28.42 | $28.42 | 676,300 | — | — |
| 2007-05-31 | $26.60 | $26.60 | 159,700 | — | — |
| 2007-05-30 | $26.73 | $26.73 | 305,100 | — | — |
| 2007-05-29 | $26.63 | $26.63 | 267,200 | — | — |
| 2007-05-25 | $26.52 | $26.52 | 227,600 | — | — |
| 2007-05-24 | $25.99 | $25.99 | 348,400 | — | — |
| 2007-05-23 | $26.72 | $26.72 | 564,700 | — | — |
| 2007-05-22 | $26.17 | $26.17 | 464,500 | — | — |
| 2007-05-21 | $25.28 | $25.28 | 399,300 | — | — |
| 2007-05-18 | $23.88 | $23.88 | 400,200 | — | — |
| 2007-05-17 | $24.40 | $24.40 | 204,400 | — | — |
| 2007-05-16 | $24.44 | $24.44 | 365,700 | — | — |
| 2007-05-15 | $24.62 | $24.62 | 656,400 | — | — |
| 2007-05-14 | $25.68 | $25.68 | 398,700 | — | — |
| 2007-05-11 | $26.35 | $26.35 | 484,100 | — | — |
| 2007-05-10 | $26.50 | $26.50 | 315,200 | — | — |
| 2007-05-09 | $26.87 | $26.87 | 660,300 | — | — |
| 2007-05-08 | $26.72 | $26.72 | 2,076,800 | — | — |
| 2007-05-07 | $25.39 | $25.39 | 510,700 | — | — |
| 2007-05-04 | $25.92 | $25.92 | 716,100 | — | — |
| 2007-05-03 | $26.05 | $26.05 | 400,200 | — | — |
| 2007-05-02 | $25.69 | $25.69 | 620,600 | — | — |
| 2007-05-01 | $24.57 | $24.57 | 534,600 | — | — |
| 2007-04-30 | $25.14 | $25.14 | 646,600 | — | — |
| 2007-04-27 | $24.59 | $24.59 | 326,300 | — | — |
| 2007-04-26 | $24.50 | $24.50 | 415,500 | — | — |
| 2007-04-25 | $24.32 | $24.32 | 782,000 | — | — |
| 2007-04-24 | $24.66 | $24.66 | 853,400 | — | — |
| 2007-04-23 | $23.85 | $23.85 | 1,933,800 | — | — |
| 2007-04-20 | $22.01 | $22.01 | 552,700 | — | — |
| 2007-04-19 | $22.74 | $22.74 | 278,800 | — | — |
| 2007-04-18 | $23.44 | $23.44 | 198,600 | — | — |
| 2007-04-17 | $23.53 | $23.53 | 544,500 | — | — |
| 2007-04-16 | $23.07 | $23.07 | 293,400 | — | — |
| 2007-04-13 | $22.51 | $22.51 | 139,000 | — | — |
| 2007-04-12 | $22.52 | $22.52 | 210,700 | — | — |
| 2007-04-11 | $22.52 | $22.52 | 585,800 | — | — |
| 2007-04-10 | $21.93 | $21.93 | 773,000 | — | — |
| 2007-04-09 | $23.49 | $23.49 | 493,900 | — | — |
| 2007-04-05 | $22.98 | $22.98 | 699,900 | — | — |
| 2007-04-04 | $23.61 | $23.61 | 452,600 | — | — |
| 2007-04-03 | $24.49 | $24.49 | 368,900 | — | — |
| 2007-04-02 | $24.31 | $24.31 | 218,500 | — | — |
| 2007-03-30 | $24.65 | $24.65 | 251,400 | — | — |
| 2007-03-29 | $24.34 | $24.34 | 514,500 | — | — |
| 2007-03-28 | $24.85 | $24.85 | 170,400 | — | — |
| 2007-03-27 | $24.91 | $24.91 | 378,700 | — | — |
| 2007-03-26 | $25.73 | $25.73 | 342,200 | — | — |
| 2007-03-23 | $26.07 | $26.07 | 453,200 | — | — |
| 2007-03-22 | $26.98 | $26.98 | 175,900 | — | — |
| 2007-03-21 | $26.72 | $26.72 | 299,300 | — | — |
| 2007-03-20 | $27.09 | $27.09 | 285,800 | — | — |
| 2007-03-19 | $26.64 | $26.64 | 249,000 | — | — |
| 2007-03-16 | $26.37 | $26.37 | 258,600 | — | — |
| 2007-03-15 | $26.70 | $26.70 | 509,900 | — | — |
| 2007-03-14 | $25.58 | $25.58 | 339,500 | — | — |
| 2007-03-13 | $25.72 | $25.72 | 296,300 | — | — |
| 2007-03-12 | $26.21 | $26.21 | 274,300 | — | — |
| 2007-03-09 | $26.50 | $26.50 | 258,100 | — | — |
| 2007-03-08 | $26.03 | $26.03 | 342,100 | — | — |
| 2007-03-07 | $25.48 | $25.48 | 437,600 | — | — |
| 2007-03-06 | $25.34 | $25.34 | 764,200 | — | — |
| 2007-03-05 | $23.53 | $23.53 | 671,500 | — | — |
| 2007-03-02 | $25.09 | $25.09 | 407,900 | — | — |
| 2007-03-01 | $24.97 | $24.97 | 572,000 | — | — |
| 2007-02-28 | $25.40 | $25.40 | 746,100 | — | — |
| 2007-02-27 | $25.70 | $25.70 | 1,287,000 | — | — |
| 2007-02-26 | $29.60 | $29.60 | 677,100 | — | — |
| 2007-02-23 | $28.11 | $28.11 | 259,200 | — | — |
| 2007-02-22 | $28.30 | $28.30 | 303,400 | — | — |
| 2007-02-21 | $27.72 | $27.72 | 177,100 | — | — |
| 2007-02-20 | $27.67 | $27.67 | 287,700 | — | — |
| 2007-02-16 | $28.12 | $28.12 | 170,400 | — | — |
| 2007-02-15 | $27.70 | $27.70 | 263,000 | — | — |
| 2007-02-14 | $28.10 | $28.10 | 223,600 | — | — |
| 2007-02-13 | $27.51 | $27.51 | 259,500 | — | — |
| 2007-02-12 | $26.87 | $26.87 | 679,200 | — | — |
| 2007-02-09 | $28.52 | $28.52 | 338,400 | — | — |
| 2007-02-08 | $28.94 | $28.94 | 167,400 | — | — |
| 2007-02-07 | $28.95 | $28.95 | 134,000 | — | — |
| 2007-02-06 | $29.02 | $29.02 | 156,300 | — | — |
| 2007-02-05 | $28.94 | $28.94 | 318,200 | — | — |
| 2007-02-02 | $28.61 | $28.61 | 418,900 | — | — |
| 2007-02-01 | $28.00 | $28.00 | 618,900 | — | — |
| 2007-01-31 | $28.79 | $28.79 | 421,300 | — | — |
| 2007-01-30 | $27.66 | $27.66 | 311,900 | — | — |
| 2007-01-29 | $27.46 | $27.46 | 343,000 | — | — |
| 2007-01-26 | $27.22 | $27.22 | 235,300 | — | — |
| 2007-01-25 | $26.65 | $26.65 | 352,000 | — | — |
| 2007-01-24 | $26.11 | $26.11 | 421,800 | — | — |
| 2007-01-23 | $26.66 | $26.66 | 426,500 | — | — |
| 2007-01-22 | $25.51 | $25.51 | 353,600 | — | — |
| 2007-01-19 | $24.93 | $24.93 | 659,400 | — | — |
| 2007-01-18 | $25.03 | $25.03 | 791,800 | — | — |
| 2007-01-17 | $27.24 | $27.24 | 317,500 | — | — |
| 2007-01-16 | $27.65 | $27.65 | 518,200 | — | — |
| 2007-01-12 | $26.98 | $26.98 | 213,500 | — | — |
| 2007-01-11 | $26.23 | $26.23 | 317,500 | — | — |
| 2007-01-10 | $25.93 | $25.93 | 294,400 | — | — |
| 2007-01-09 | $26.54 | $26.54 | 328,900 | — | — |
| 2007-01-08 | $26.60 | $26.60 | 601,100 | — | — |
| 2007-01-05 | $25.32 | $25.32 | 209,000 | — | — |
| 2007-01-04 | $25.87 | $25.87 | 336,700 | — | — |
| 2007-01-03 | $25.75 | $25.75 | 466,700 | — | — |