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
- 1995-06-27 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 | $20.32 | $21.44 | 347,200 | — | — |
| 2007-12-28 | $20.52 | $21.65 | 225,500 | — | — |
| 2007-12-27 | $20.62 | $21.76 | 310,400 | — | — |
| 2007-12-26 | $20.77 | $21.92 | 278,900 | — | — |
| 2007-12-24 | $20.05 | $21.16 | 291,600 | — | — |
| 2007-12-21 | $19.65 | $20.74 | 268,100 | — | — |
| 2007-12-20 | $18.90 | $19.94 | 254,600 | — | — |
| 2007-12-19 | $19.04 | $20.09 | 138,600 | — | — |
| 2007-12-18 | $19.15 | $20.21 | 393,100 | — | — |
| 2007-12-17 | $18.20 | $19.21 | 219,400 | — | — |
| 2007-12-14 | $18.35 | $19.36 | 214,900 | — | — |
| 2007-12-13 | $18.57 | $19.60 | 166,500 | — | — |
| 2007-12-12 | $18.73 | $19.76 | 258,600 | — | — |
| 2007-12-11 | $19.01 | $20.06 | 166,900 | — | — |
| 2007-12-10 | $19.85 | $20.95 | 149,300 | — | — |
| 2007-12-07 | $20.08 | $21.19 | 168,500 | — | — |
| 2007-12-06 | $20.06 | $21.17 | 215,200 | — | — |
| 2007-12-05 | $20.04 | $21.15 | 210,700 | — | — |
| 2007-12-04 | $20.04 | $21.15 | 283,200 | — | — |
| 2007-12-03 | $19.65 | $20.74 | 186,600 | — | — |
| 2007-11-30 | $19.75 | $20.84 | 257,000 | — | — |
| 2007-11-29 | $19.88 | $20.98 | 179,600 | — | — |
| 2007-11-28 | $19.76 | $20.85 | 367,400 | — | — |
| 2007-11-27 | $19.12 | $20.18 | 396,600 | — | — |
| 2007-11-26 | $17.95 | $18.94 | 361,700 | — | — |
| 2007-11-23 | $18.41 | $19.43 | 119,300 | — | — |
| 2007-11-21 | $18.05 | $19.05 | 357,000 | — | — |
| 2007-11-20 | $18.48 | $19.50 | 372,900 | — | — |
| 2007-11-19 | $18.37 | $19.38 | 464,900 | — | — |
| 2007-11-16 | $18.93 | $19.98 | 562,200 | — | — |
| 2007-11-15 | $19.53 | $20.61 | 483,400 | — | — |
| 2007-11-14 | $19.82 | $20.92 | 515,300 | — | — |
| 2007-11-13 | $20.06 | $21.17 | 462,100 | — | — |
| 2007-11-12 | $19.52 | $20.60 | 788,400 | — | — |
| 2007-11-09 | $19.86 | $20.96 | 718,900 | — | — |
| 2007-11-08 | $22.00 | $23.22 | 1,131,700 | — | — |
| 2007-11-07 | $20.04 | $21.15 | 595,600 | — | — |
| 2007-11-06 | $21.69 | $22.89 | 330,300 | — | — |
| 2007-11-05 | $21.08 | $22.24 | 457,300 | — | — |
| 2007-11-02 | $21.95 | $23.16 | 274,500 | — | — |
| 2007-11-01 | $22.48 | $23.72 | 259,400 | — | — |
| 2007-10-31 | $23.40 | $24.69 | 224,400 | — | — |
| 2007-10-30 | $22.83 | $24.09 | 138,800 | — | — |
| 2007-10-29 | $23.15 | $24.43 | 244,800 | — | — |
| 2007-10-26 | $23.39 | $24.68 | 340,800 | — | — |
| 2007-10-25 | $22.49 | $23.73 | 440,300 | — | — |
| 2007-10-24 | $22.54 | $23.79 | 273,900 | — | — |
| 2007-10-23 | $22.62 | $23.87 | 233,100 | — | — |
| 2007-10-22 | $22.55 | $23.80 | 325,600 | — | — |
| 2007-10-19 | $22.45 | $23.69 | 266,000 | — | — |
| 2007-10-18 | $23.47 | $24.77 | 156,000 | — | — |
| 2007-10-17 | $23.60 | $24.90 | 204,900 | — | — |
| 2007-10-16 | $23.01 | $24.28 | 286,600 | — | — |
| 2007-10-15 | $23.08 | $24.36 | 375,100 | — | — |
| 2007-10-12 | $24.47 | $25.82 | 243,100 | — | — |
| 2007-10-11 | $24.11 | $25.44 | 421,000 | — | — |
| 2007-10-10 | $23.92 | $25.24 | 312,700 | — | — |
| 2007-10-09 | $23.94 | $25.26 | 327,700 | — | — |
| 2007-10-08 | $23.59 | $24.89 | 297,100 | — | — |
| 2007-10-05 | $23.25 | $24.53 | 553,200 | — | — |
| 2007-10-04 | $21.44 | $22.62 | 215,600 | — | — |
| 2007-10-03 | $22.13 | $23.35 | 454,700 | — | — |
| 2007-10-02 | $21.51 | $22.70 | 212,200 | — | — |
| 2007-10-01 | $21.14 | $22.31 | 416,700 | — | — |
| 2007-09-28 | $20.44 | $21.57 | 359,200 | — | — |
| 2007-09-27 | $20.30 | $21.42 | 318,500 | — | — |
| 2007-09-26 | $19.78 | $20.87 | 230,900 | — | — |
| 2007-09-25 | $19.84 | $20.94 | 500,300 | — | — |
| 2007-09-24 | $19.89 | $20.99 | 480,300 | — | — |
| 2007-09-21 | $21.05 | $22.21 | 404,000 | — | — |
| 2007-09-20 | $20.47 | $21.60 | 441,500 | — | — |
| 2007-09-19 | $20.91 | $22.07 | 387,800 | — | — |
| 2007-09-18 | $20.50 | $21.63 | 404,200 | — | — |
| 2007-09-17 | $19.26 | $20.32 | 300,000 | — | — |
| 2007-09-14 | $18.99 | $20.04 | 251,200 | — | — |
| 2007-09-13 | $18.69 | $19.72 | 393,800 | — | — |
| 2007-09-12 | $17.97 | $18.96 | 309,000 | — | — |
| 2007-09-11 | $17.87 | $18.86 | 432,900 | — | — |
| 2007-09-10 | $17.60 | $18.57 | 324,000 | — | — |
| 2007-09-07 | $17.64 | $18.61 | 656,000 | — | — |
| 2007-09-06 | $18.68 | $19.71 | 261,700 | — | — |
| 2007-09-05 | $18.49 | $19.51 | 418,000 | — | — |
| 2007-09-04 | $18.50 | $19.52 | 262,600 | — | — |
| 2007-08-31 | $18.60 | $19.63 | 245,900 | — | — |
| 2007-08-30 | $18.66 | $19.69 | 245,500 | — | — |
| 2007-08-29 | $19.05 | $20.10 | 207,300 | — | — |
| 2007-08-28 | $19.06 | $20.11 | 343,000 | — | — |
| 2007-08-27 | $19.44 | $20.51 | 340,200 | — | — |
| 2007-08-24 | $19.25 | $20.31 | 426,900 | — | — |
| 2007-08-23 | $18.51 | $19.53 | 312,200 | — | — |
| 2007-08-22 | $18.99 | $20.04 | 307,900 | — | — |
| 2007-08-21 | $18.98 | $20.03 | 312,300 | — | — |
| 2007-08-20 | $19.47 | $20.55 | 411,200 | — | — |
| 2007-08-17 | $19.51 | $20.59 | 377,900 | — | — |
| 2007-08-16 | $19.50 | $20.58 | 522,300 | — | — |
| 2007-08-15 | $19.47 | $20.55 | 294,300 | — | — |
| 2007-08-14 | $20.01 | $21.12 | 339,400 | — | — |
| 2007-08-13 | $20.76 | $21.91 | 548,600 | — | — |
| 2007-08-10 | $19.51 | $20.59 | 969,800 | — | — |
| 2007-08-09 | $19.00 | $20.05 | 1,168,100 | — | — |
| 2007-08-08 | $17.71 | $18.69 | 925,200 | — | — |
| 2007-08-07 | $18.50 | $19.52 | 645,200 | — | — |
| 2007-08-06 | $17.92 | $18.91 | 850,400 | — | — |
| 2007-08-03 | $19.79 | $20.88 | 391,400 | — | — |
| 2007-08-02 | $21.37 | $22.55 | 338,800 | — | — |
| 2007-08-01 | $21.36 | $22.54 | 409,500 | — | — |
| 2007-07-31 | $20.85 | $22.00 | 392,900 | — | — |
| 2007-07-30 | $21.21 | $22.38 | 395,600 | — | — |
| 2007-07-27 | $20.04 | $21.15 | 432,700 | — | — |
| 2007-07-26 | $20.00 | $21.10 | 385,200 | — | — |
| 2007-07-25 | $20.28 | $21.40 | 415,500 | — | — |
| 2007-07-24 | $20.25 | $21.37 | 312,100 | — | — |
| 2007-07-23 | $21.22 | $22.39 | 257,300 | — | — |
| 2007-07-20 | $20.51 | $21.64 | 169,300 | — | — |
| 2007-07-19 | $21.05 | $22.21 | 144,700 | — | — |
| 2007-07-18 | $21.11 | $22.28 | 203,800 | — | — |
| 2007-07-17 | $21.05 | $22.21 | 190,700 | — | — |
| 2007-07-16 | $21.06 | $22.22 | 319,800 | — | — |
| 2007-07-13 | $21.49 | $22.68 | 272,100 | — | — |
| 2007-07-12 | $22.12 | $23.34 | 380,600 | — | — |
| 2007-07-11 | $20.76 | $21.91 | 241,600 | — | — |
| 2007-07-10 | $20.91 | $22.07 | 329,500 | — | — |
| 2007-07-09 | $21.28 | $22.46 | 344,200 | — | — |
| 2007-07-06 | $21.34 | $22.52 | 207,600 | — | — |
| 2007-07-05 | $21.37 | $22.55 | 200,700 | — | — |
| 2007-07-03 | $21.48 | $22.67 | 196,500 | — | — |
| 2007-07-02 | $21.23 | $22.40 | 525,400 | — | — |
| 2007-06-29 | $20.81 | $21.96 | 379,400 | — | — |
| 2007-06-28 | $20.91 | $22.07 | 542,800 | — | — |
| 2007-06-27 | $21.03 | $22.19 | 1,160,800 | — | — |
| 2007-06-26 | $19.30 | $20.37 | 854,300 | — | — |
| 2007-06-25 | $18.41 | $19.43 | 440,800 | — | — |
| 2007-06-22 | $18.79 | $19.83 | 366,500 | — | — |
| 2007-06-21 | $19.61 | $20.69 | 307,400 | — | — |
| 2007-06-20 | $19.52 | $20.60 | 289,300 | — | — |
| 2007-06-19 | $20.07 | $21.18 | 385,400 | — | — |
| 2007-06-18 | $19.52 | $20.60 | 292,000 | — | — |
| 2007-06-15 | $19.59 | $20.67 | 496,300 | — | — |
| 2007-06-14 | $19.70 | $20.79 | 379,900 | — | — |
| 2007-06-13 | $19.12 | $20.18 | 340,300 | — | — |
| 2007-06-12 | $18.73 | $19.76 | 515,700 | — | — |
| 2007-06-11 | $19.70 | $20.79 | 468,700 | — | — |
| 2007-06-08 | $19.89 | $20.99 | 335,200 | — | — |
| 2007-06-07 | $19.39 | $20.46 | 390,500 | — | — |
| 2007-06-06 | $20.37 | $21.50 | 419,800 | — | — |
| 2007-06-05 | $20.24 | $21.36 | 548,100 | — | — |
| 2007-06-04 | $20.34 | $21.46 | 963,600 | — | — |
| 2007-06-01 | $21.57 | $22.76 | 364,800 | — | — |
| 2007-05-31 | $21.75 | $22.95 | 430,000 | — | — |
| 2007-05-30 | $21.66 | $22.86 | 725,700 | — | — |
| 2007-05-29 | $21.44 | $22.62 | 749,700 | — | — |
| 2007-05-25 | $20.21 | $21.33 | 472,900 | — | — |
| 2007-05-24 | $19.81 | $20.90 | 507,500 | — | — |
| 2007-05-23 | $19.97 | $21.07 | 600,400 | — | — |
| 2007-05-22 | $19.58 | $20.66 | 429,700 | — | — |
| 2007-05-21 | $19.04 | $20.09 | 678,600 | — | — |
| 2007-05-18 | $18.26 | $19.27 | 558,500 | — | — |
| 2007-05-17 | $17.80 | $18.78 | 592,100 | — | — |
| 2007-05-16 | $17.81 | $18.79 | 789,000 | — | — |
| 2007-05-15 | $17.26 | $18.21 | 881,400 | — | — |
| 2007-05-14 | $16.86 | $17.79 | 548,800 | — | — |
| 2007-05-11 | $17.62 | $18.59 | 476,700 | — | — |
| 2007-05-10 | $16.96 | $17.90 | 1,373,700 | — | — |
| 2007-05-09 | $16.26 | $17.16 | 765,600 | — | — |
| 2007-05-08 | $16.22 | $17.12 | 556,100 | — | — |
| 2007-05-07 | $16.53 | $17.44 | 268,300 | — | — |
| 2007-05-04 | $16.68 | $17.60 | 355,900 | — | — |
| 2007-05-03 | $16.92 | $17.85 | 296,700 | — | — |
| 2007-05-02 | $16.99 | $17.93 | 449,500 | — | — |
| 2007-05-01 | $16.53 | $17.44 | 451,700 | — | — |
| 2007-04-30 | $17.03 | $17.97 | 241,800 | — | — |
| 2007-04-27 | $17.51 | $18.48 | 217,100 | — | — |
| 2007-04-26 | $17.43 | $18.39 | 357,500 | — | — |
| 2007-04-25 | $17.53 | $18.50 | 573,000 | — | — |
| 2007-04-24 | $16.90 | $17.83 | 463,300 | — | — |
| 2007-04-23 | $17.29 | $18.25 | 355,000 | — | — |
| 2007-04-20 | $17.14 | $18.09 | 273,800 | — | — |
| 2007-04-19 | $17.04 | $17.98 | 444,800 | — | — |
| 2007-04-18 | $17.22 | $18.17 | 605,700 | — | — |
| 2007-04-17 | $17.54 | $18.51 | 331,200 | — | — |
| 2007-04-16 | $17.62 | $18.59 | 340,300 | — | — |
| 2007-04-13 | $17.52 | $18.49 | 421,400 | — | — |
| 2007-04-12 | $18.20 | $19.21 | 488,500 | — | — |
| 2007-04-11 | $17.71 | $18.69 | 495,400 | — | — |
| 2007-04-10 | $18.12 | $19.12 | 318,300 | — | — |
| 2007-04-09 | $18.64 | $19.67 | 497,600 | — | — |
| 2007-04-05 | $18.44 | $19.46 | 361,400 | — | — |
| 2007-04-04 | $18.46 | $19.48 | 234,900 | — | — |
| 2007-04-03 | $18.79 | $19.83 | 401,900 | — | — |
| 2007-04-02 | $18.65 | $19.68 | 511,900 | — | — |
| 2007-03-30 | $18.73 | $19.76 | 421,000 | — | — |
| 2007-03-29 | $18.51 | $19.53 | 445,700 | — | — |
| 2007-03-28 | $19.10 | $19.10 | 753,200 | — | — |
| 2007-03-27 | $19.67 | $19.67 | 855,600 | — | — |
| 2007-03-26 | $18.99 | $18.99 | 739,400 | — | — |
| 2007-03-23 | $18.80 | $18.80 | 625,200 | — | — |
| 2007-03-22 | $18.61 | $18.61 | 866,700 | — | — |
| 2007-03-21 | $18.52 | $18.52 | 1,728,100 | — | — |
| 2007-03-20 | $18.11 | $18.11 | 5,620,300 | — | — |
| 2007-03-19 | $23.26 | $23.26 | 1,691,800 | — | — |
| 2007-03-16 | $21.60 | $21.60 | 537,600 | — | — |
| 2007-03-15 | $21.38 | $21.38 | 694,600 | — | — |
| 2007-03-14 | $21.90 | $21.90 | 1,117,100 | — | — |
| 2007-03-13 | $21.65 | $21.65 | 743,200 | — | — |
| 2007-03-12 | $22.14 | $22.14 | 847,400 | — | — |
| 2007-03-09 | $22.02 | $22.02 | 740,800 | — | — |
| 2007-03-08 | $22.69 | $22.69 | 1,043,200 | — | — |
| 2007-03-07 | $21.99 | $21.99 | 624,200 | — | — |
| 2007-03-06 | $22.38 | $22.38 | 1,283,500 | — | — |
| 2007-03-05 | $21.79 | $21.79 | 1,082,900 | — | — |
| 2007-03-02 | $22.89 | $22.89 | 1,243,700 | — | — |
| 2007-03-01 | $24.95 | $24.95 | 1,032,800 | — | — |
| 2007-02-28 | $26.55 | $26.55 | 681,900 | — | — |
| 2007-02-27 | $26.08 | $26.08 | 1,069,700 | — | — |
| 2007-02-26 | $28.33 | $28.33 | 428,400 | — | — |
| 2007-02-23 | $28.36 | $28.36 | 729,700 | — | — |
| 2007-02-22 | $28.19 | $28.19 | 1,772,000 | — | — |
| 2007-02-21 | $28.26 | $28.26 | 1,580,700 | — | — |
| 2007-02-20 | $30.13 | $30.13 | 1,108,600 | — | — |
| 2007-02-16 | $28.37 | $28.37 | 692,500 | — | — |
| 2007-02-15 | $27.60 | $27.60 | 706,500 | — | — |
| 2007-02-14 | $27.76 | $27.76 | 1,054,000 | — | — |
| 2007-02-13 | $27.97 | $27.97 | 1,162,400 | — | — |
| 2007-02-12 | $28.43 | $28.43 | 1,970,400 | — | — |
| 2007-02-09 | $26.81 | $26.81 | 784,800 | — | — |
| 2007-02-08 | $27.31 | $27.31 | 1,530,500 | — | — |
| 2007-02-07 | $27.63 | $27.63 | 1,805,200 | — | — |
| 2007-02-06 | $26.35 | $26.35 | 2,194,100 | — | — |
| 2007-02-05 | $25.59 | $25.59 | 1,848,300 | — | — |
| 2007-02-02 | $23.17 | $23.17 | 906,000 | — | — |
| 2007-02-01 | $22.75 | $22.75 | 1,082,700 | — | — |
| 2007-01-31 | $21.82 | $21.82 | 1,088,700 | — | — |
| 2007-01-30 | $21.40 | $21.40 | 1,283,400 | — | — |
| 2007-01-29 | $20.81 | $20.81 | 1,428,100 | — | — |
| 2007-01-26 | $19.92 | $19.92 | 895,300 | — | — |
| 2007-01-25 | $19.00 | $19.00 | 631,100 | — | — |
| 2007-01-24 | $19.36 | $19.36 | 836,400 | — | — |
| 2007-01-23 | $18.93 | $18.93 | 889,800 | — | — |
| 2007-01-22 | $19.00 | $19.00 | 931,700 | — | — |
| 2007-01-19 | $19.12 | $19.12 | 751,100 | — | — |
| 2007-01-18 | $18.50 | $18.50 | 1,628,400 | — | — |
| 2007-01-17 | $20.15 | $20.15 | 525,900 | — | — |
| 2007-01-16 | $20.55 | $20.55 | 1,596,800 | — | — |
| 2007-01-12 | $20.20 | $20.20 | 615,500 | — | — |
| 2007-01-11 | $20.00 | $20.00 | 760,600 | — | — |
| 2007-01-10 | $19.80 | $19.80 | 853,300 | — | — |
| 2007-01-09 | $19.01 | $19.01 | 495,300 | — | — |
| 2007-01-08 | $19.02 | $19.02 | 730,600 | — | — |
| 2007-01-05 | $19.00 | $19.00 | 1,006,700 | — | — |
| 2007-01-04 | $19.76 | $19.76 | 1,362,700 | — | — |
| 2007-01-03 | $18.10 | $18.10 | 1,069,500 | — | — |