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
- 2004-05-26 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 | $22.97 | $29.18 | 5,900 | — | — |
| 2007-12-28 | $22.80 | $28.96 | 4,700 | — | — |
| 2007-12-27 | $22.70 | $28.83 | 12,000 | — | — |
| 2007-12-26 | $22.70 | $28.83 | 7,900 | — | — |
| 2007-12-24 | $23.05 | $29.28 | 4,100 | — | — |
| 2007-12-21 | $22.98 | $29.19 | 5,500 | — | — |
| 2007-12-20 | $22.96 | $29.16 | 27,500 | — | — |
| 2007-12-19 | $23.01 | $29.23 | 8,200 | — | — |
| 2007-12-18 | $23.10 | $29.34 | 6,200 | — | — |
| 2007-12-17 | $22.87 | $29.05 | 6,900 | — | — |
| 2007-12-14 | $23.07 | $29.30 | 7,300 | — | — |
| 2007-12-13 | $22.70 | $28.83 | 3,500 | — | — |
| 2007-12-12 | $22.89 | $29.07 | 3,200 | — | — |
| 2007-12-11 | $22.60 | $28.71 | 9,100 | — | — |
| 2007-12-10 | $22.50 | $28.58 | 4,700 | — | — |
| 2007-12-07 | $23.10 | $28.80 | 12,400 | — | — |
| 2007-12-06 | $23.37 | $29.13 | 5,600 | — | — |
| 2007-12-05 | $23.15 | $28.86 | 8,000 | — | — |
| 2007-12-04 | $22.90 | $28.55 | 5,400 | — | — |
| 2007-12-03 | $23.40 | $29.17 | 3,500 | — | — |
| 2007-11-30 | $23.29 | $29.03 | 9,900 | — | — |
| 2007-11-29 | $23.25 | $28.98 | 16,100 | — | — |
| 2007-11-28 | $22.82 | $28.45 | 4,400 | — | — |
| 2007-11-27 | $22.35 | $27.86 | 2,300 | — | — |
| 2007-11-26 | $22.15 | $27.61 | 7,800 | — | — |
| 2007-11-23 | $22.05 | $27.49 | 4,000 | — | — |
| 2007-11-21 | $22.01 | $27.44 | 2,600 | — | — |
| 2007-11-20 | $22.35 | $27.86 | 9,800 | — | — |
| 2007-11-19 | $22.55 | $28.11 | 12,400 | — | — |
| 2007-11-16 | $22.50 | $28.05 | 2,300 | — | — |
| 2007-11-15 | $22.79 | $28.41 | 24,800 | — | — |
| 2007-11-14 | $22.80 | $28.42 | 8,800 | — | — |
| 2007-11-13 | $22.55 | $28.11 | 8,800 | — | — |
| 2007-11-12 | $22.01 | $27.31 | 8,000 | — | — |
| 2007-11-09 | $22.16 | $27.50 | 3,500 | — | — |
| 2007-11-08 | $22.33 | $27.71 | 7,600 | — | — |
| 2007-11-07 | $22.22 | $27.57 | 2,600 | — | — |
| 2007-11-06 | $22.53 | $27.96 | 2,700 | — | — |
| 2007-11-05 | $22.55 | $27.98 | 5,200 | — | — |
| 2007-11-02 | $22.54 | $27.97 | 12,700 | — | — |
| 2007-11-01 | $22.37 | $27.76 | 14,300 | — | — |
| 2007-10-31 | $23.00 | $28.54 | 12,800 | — | — |
| 2007-10-30 | $23.00 | $28.54 | 18,200 | — | — |
| 2007-10-29 | $22.90 | $28.42 | 3,700 | — | — |
| 2007-10-26 | $22.68 | $28.14 | 2,600 | — | — |
| 2007-10-25 | $22.36 | $27.75 | 4,200 | — | — |
| 2007-10-24 | $22.32 | $27.70 | 6,200 | — | — |
| 2007-10-23 | $22.60 | $28.04 | 7,700 | — | — |
| 2007-10-22 | $22.40 | $27.80 | 3,100 | — | — |
| 2007-10-19 | $22.60 | $28.04 | 1,700 | — | — |
| 2007-10-18 | $22.68 | $28.14 | 2,000 | — | — |
| 2007-10-17 | $22.55 | $27.98 | 12,600 | — | — |
| 2007-10-16 | $22.50 | $27.92 | 3,300 | — | — |
| 2007-10-15 | $22.70 | $28.17 | 4,800 | — | — |
| 2007-10-12 | $22.60 | $27.92 | 6,800 | — | — |
| 2007-10-11 | $22.36 | $27.62 | 4,800 | — | — |
| 2007-10-10 | $22.45 | $27.73 | 3,000 | — | — |
| 2007-10-09 | $22.25 | $27.49 | 800 | — | — |
| 2007-10-08 | $22.36 | $27.62 | 5,300 | — | — |
| 2007-10-05 | $22.25 | $27.49 | 14,700 | — | — |
| 2007-10-04 | $22.09 | $27.29 | 6,000 | — | — |
| 2007-10-03 | $22.05 | $27.24 | 6,900 | — | — |
| 2007-10-02 | $22.16 | $27.38 | 4,800 | — | — |
| 2007-10-01 | $22.38 | $27.65 | 6,900 | — | — |
| 2007-09-28 | $22.10 | $27.30 | 7,500 | — | — |
| 2007-09-27 | $21.86 | $27.01 | 5,000 | — | — |
| 2007-09-26 | $21.90 | $27.06 | 2,000 | — | — |
| 2007-09-25 | $21.61 | $26.70 | 4,400 | — | — |
| 2007-09-24 | $21.83 | $26.97 | 600 | — | — |
| 2007-09-21 | $21.75 | $26.87 | 5,000 | — | — |
| 2007-09-20 | $21.82 | $26.96 | 11,300 | — | — |
| 2007-09-19 | $21.74 | $26.86 | 6,600 | — | — |
| 2007-09-18 | $21.90 | $27.06 | 5,100 | — | — |
| 2007-09-17 | $21.45 | $26.50 | 6,600 | — | — |
| 2007-09-14 | $21.88 | $27.03 | 7,800 | — | — |
| 2007-09-13 | $21.82 | $26.96 | 3,700 | — | — |
| 2007-09-12 | $21.95 | $27.12 | 4,600 | — | — |
| 2007-09-11 | $21.73 | $26.72 | 13,500 | — | — |
| 2007-09-10 | $21.40 | $26.32 | 10,300 | — | — |
| 2007-09-07 | $21.25 | $26.13 | 7,300 | — | — |
| 2007-09-06 | $21.56 | $26.51 | 3,600 | — | — |
| 2007-09-05 | $21.46 | $26.39 | 6,100 | — | — |
| 2007-09-04 | $21.68 | $26.66 | 9,800 | — | — |
| 2007-08-31 | $21.38 | $26.29 | 8,700 | — | — |
| 2007-08-30 | $21.16 | $26.02 | 25,500 | — | — |
| 2007-08-29 | $21.00 | $25.82 | 17,400 | — | — |
| 2007-08-28 | $20.84 | $25.63 | 14,500 | — | — |
| 2007-08-27 | $21.01 | $25.84 | 13,400 | — | — |
| 2007-08-24 | $21.23 | $26.11 | 4,100 | — | — |
| 2007-08-23 | $21.24 | $26.12 | 4,100 | — | — |
| 2007-08-22 | $21.09 | $25.93 | 22,300 | — | — |
| 2007-08-21 | $20.43 | $25.12 | 35,200 | — | — |
| 2007-08-20 | $20.10 | $24.72 | 25,900 | — | — |
| 2007-08-17 | $19.65 | $24.16 | 18,500 | — | — |
| 2007-08-16 | $19.18 | $23.59 | 28,900 | — | — |
| 2007-08-15 | $19.82 | $24.37 | 21,100 | — | — |
| 2007-08-14 | $20.82 | $25.48 | 11,800 | — | — |
| 2007-08-13 | $21.14 | $25.87 | 13,300 | — | — |
| 2007-08-10 | $20.85 | $25.52 | 4,500 | — | — |
| 2007-08-09 | $21.20 | $25.94 | 9,700 | — | — |
| 2007-08-08 | $21.70 | $26.56 | 700 | — | — |
| 2007-08-07 | $21.60 | $26.43 | 4,100 | — | — |
| 2007-08-06 | $21.16 | $25.90 | 13,700 | — | — |
| 2007-08-03 | $21.05 | $25.76 | 16,800 | — | — |
| 2007-08-02 | $21.20 | $25.94 | 5,700 | — | — |
| 2007-08-01 | $21.09 | $25.81 | 15,000 | — | — |
| 2007-07-31 | $21.08 | $25.80 | 24,200 | — | — |
| 2007-07-30 | $21.15 | $25.88 | 3,100 | — | — |
| 2007-07-27 | $20.96 | $25.65 | 8,000 | — | — |
| 2007-07-26 | $21.07 | $25.79 | 19,200 | — | — |
| 2007-07-25 | $21.70 | $26.56 | 5,800 | — | — |
| 2007-07-24 | $21.85 | $26.74 | 17,200 | — | — |
| 2007-07-23 | $22.20 | $27.17 | 4,500 | — | — |
| 2007-07-20 | $22.00 | $26.92 | 3,400 | — | — |
| 2007-07-19 | $22.20 | $27.17 | 12,300 | — | — |
| 2007-07-18 | $21.99 | $26.91 | 7,900 | — | — |
| 2007-07-17 | $22.15 | $27.11 | 2,500 | — | — |
| 2007-07-16 | $22.24 | $27.22 | 1,400 | — | — |
| 2007-07-13 | $22.29 | $27.28 | 3,600 | — | — |
| 2007-07-12 | $22.30 | $27.17 | 8,100 | — | — |
| 2007-07-11 | $22.00 | $26.80 | 4,200 | — | — |
| 2007-07-10 | $22.00 | $26.80 | 7,300 | — | — |
| 2007-07-09 | $22.19 | $27.03 | 8,300 | — | — |
| 2007-07-06 | $22.10 | $26.92 | 6,900 | — | — |
| 2007-07-05 | $21.96 | $26.75 | 7,500 | — | — |
| 2007-07-03 | $22.12 | $26.95 | 2,400 | — | — |
| 2007-07-02 | $22.00 | $26.80 | 6,500 | — | — |
| 2007-06-29 | $21.75 | $26.50 | 4,400 | — | — |
| 2007-06-28 | $21.70 | $26.44 | 5,800 | — | — |
| 2007-06-27 | $21.56 | $26.27 | 14,200 | — | — |
| 2007-06-26 | $21.55 | $26.25 | 3,300 | — | — |
| 2007-06-25 | $21.50 | $26.19 | 9,200 | — | — |
| 2007-06-22 | $21.69 | $26.43 | 3,900 | — | — |
| 2007-06-21 | $21.82 | $26.58 | 7,300 | — | — |
| 2007-06-20 | $21.83 | $26.60 | 9,400 | — | — |
| 2007-06-19 | $22.24 | $27.10 | 5,400 | — | — |
| 2007-06-18 | $22.03 | $26.84 | 8,500 | — | — |
| 2007-06-15 | $22.08 | $26.90 | 12,800 | — | — |
| 2007-06-14 | $21.87 | $26.64 | 5,700 | — | — |
| 2007-06-13 | $21.84 | $26.61 | 12,800 | — | — |
| 2007-06-12 | $21.74 | $26.36 | 17,000 | — | — |
| 2007-06-11 | $22.01 | $26.69 | 16,900 | — | — |
| 2007-06-08 | $21.91 | $26.57 | 11,300 | — | — |
| 2007-06-07 | $21.90 | $26.56 | 23,400 | — | — |
| 2007-06-06 | $22.29 | $27.03 | 13,200 | — | — |
| 2007-06-05 | $22.43 | $27.20 | 19,500 | — | — |
| 2007-06-04 | $22.70 | $27.53 | 8,200 | — | — |
| 2007-06-01 | $22.57 | $27.37 | 8,700 | — | — |
| 2007-05-31 | $22.58 | $27.38 | 25,300 | — | — |
| 2007-05-30 | $22.50 | $27.29 | 20,600 | — | — |
| 2007-05-29 | $22.63 | $27.44 | 7,300 | — | — |
| 2007-05-25 | $22.50 | $27.29 | 7,900 | — | — |
| 2007-05-24 | $22.27 | $27.01 | 15,200 | — | — |
| 2007-05-23 | $22.73 | $27.56 | 6,700 | — | — |
| 2007-05-22 | $23.12 | $28.04 | 11,100 | — | — |
| 2007-05-21 | $23.40 | $28.38 | 4,300 | — | — |
| 2007-05-18 | $23.41 | $28.39 | 5,000 | — | — |
| 2007-05-17 | $23.16 | $28.09 | 5,200 | — | — |
| 2007-05-16 | $23.19 | $28.12 | 5,100 | — | — |
| 2007-05-15 | $23.10 | $28.01 | 5,000 | — | — |
| 2007-05-14 | $23.05 | $27.95 | 8,200 | — | — |
| 2007-05-11 | $22.96 | $27.72 | 2,100 | — | — |
| 2007-05-10 | $22.87 | $27.61 | 9,000 | — | — |
| 2007-05-09 | $23.00 | $27.77 | 3,900 | — | — |
| 2007-05-08 | $23.08 | $27.87 | 18,100 | — | — |
| 2007-05-07 | $23.05 | $27.83 | 28,900 | — | — |
| 2007-05-04 | $22.80 | $27.53 | 10,100 | — | — |
| 2007-05-03 | $22.80 | $27.53 | 21,500 | — | — |
| 2007-05-02 | $22.80 | $27.53 | 23,600 | — | — |
| 2007-05-01 | $22.95 | $27.71 | 31,300 | — | — |
| 2007-04-30 | $22.95 | $27.71 | 7,500 | — | — |
| 2007-04-27 | $23.20 | $28.01 | 2,100 | — | — |
| 2007-04-26 | $23.11 | $27.90 | 5,800 | — | — |
| 2007-04-25 | $23.30 | $28.13 | 9,500 | — | — |
| 2007-04-24 | $23.05 | $27.83 | 7,000 | — | — |
| 2007-04-23 | $22.77 | $27.49 | 16,800 | — | — |
| 2007-04-20 | $22.62 | $27.31 | 8,100 | — | — |
| 2007-04-19 | $22.82 | $27.55 | 14,500 | — | — |
| 2007-04-18 | $22.81 | $27.54 | 7,400 | — | — |
| 2007-04-17 | $22.75 | $27.47 | 11,600 | — | — |
| 2007-04-16 | $23.10 | $27.89 | 13,700 | — | — |
| 2007-04-13 | $22.93 | $27.69 | 15,800 | — | — |
| 2007-04-12 | $22.80 | $27.53 | 3,300 | — | — |
| 2007-04-11 | $22.65 | $27.23 | 8,800 | — | — |
| 2007-04-10 | $22.57 | $27.13 | 6,300 | — | — |
| 2007-04-09 | $22.60 | $27.17 | 6,600 | — | — |
| 2007-04-05 | $22.51 | $27.06 | 6,100 | — | — |
| 2007-04-04 | $22.45 | $26.99 | 12,600 | — | — |
| 2007-04-03 | $22.56 | $27.12 | 4,900 | — | — |
| 2007-04-02 | $22.50 | $27.05 | 12,600 | — | — |
| 2007-03-30 | $22.55 | $27.11 | 3,900 | — | — |
| 2007-03-29 | $22.51 | $27.06 | 5,300 | — | — |
| 2007-03-28 | $22.52 | $27.07 | 15,200 | — | — |
| 2007-03-27 | $22.36 | $26.88 | 9,000 | — | — |
| 2007-03-26 | $22.30 | $26.81 | 5,900 | — | — |
| 2007-03-23 | $22.32 | $26.83 | 10,800 | — | — |
| 2007-03-22 | $22.01 | $26.46 | 8,600 | — | — |
| 2007-03-21 | $22.10 | $26.57 | 15,200 | — | — |
| 2007-03-20 | $21.75 | $26.15 | 10,500 | — | — |
| 2007-03-19 | $21.59 | $25.95 | 11,400 | — | — |
| 2007-03-16 | $21.39 | $25.71 | 7,300 | — | — |
| 2007-03-15 | $21.55 | $25.91 | 5,700 | — | — |
| 2007-03-14 | $21.24 | $25.53 | 14,000 | — | — |
| 2007-03-13 | $21.67 | $25.93 | 43,400 | — | — |
| 2007-03-12 | $21.80 | $26.08 | 20,800 | — | — |
| 2007-03-09 | $21.66 | $25.92 | 5,700 | — | — |
| 2007-03-08 | $21.50 | $25.73 | 14,700 | — | — |
| 2007-03-07 | $21.41 | $25.62 | 3,800 | — | — |
| 2007-03-06 | $21.29 | $25.47 | 24,500 | — | — |
| 2007-03-05 | $21.35 | $25.55 | 45,800 | — | — |
| 2007-03-02 | $21.79 | $26.07 | 5,500 | — | — |
| 2007-03-01 | $21.89 | $26.19 | 13,700 | — | — |
| 2007-02-28 | $22.25 | $26.62 | 14,300 | — | — |
| 2007-02-27 | $22.35 | $26.74 | 11,700 | — | — |
| 2007-02-26 | $23.14 | $27.69 | 9,500 | — | — |
| 2007-02-23 | $22.62 | $27.07 | 10,700 | — | — |
| 2007-02-22 | $22.54 | $26.97 | 14,900 | — | — |
| 2007-02-21 | $22.41 | $26.81 | 21,100 | — | — |
| 2007-02-20 | $22.10 | $26.44 | 10,200 | — | — |
| 2007-02-16 | $22.29 | $26.67 | 11,600 | — | — |
| 2007-02-15 | $22.37 | $26.77 | 5,200 | — | — |
| 2007-02-14 | $22.35 | $26.74 | 9,300 | — | — |
| 2007-02-13 | $22.11 | $26.46 | 3,400 | — | — |
| 2007-02-12 | $22.10 | $26.44 | 8,200 | — | — |
| 2007-02-09 | $22.36 | $26.75 | 9,000 | — | — |
| 2007-02-08 | $22.41 | $26.69 | 9,300 | — | — |
| 2007-02-07 | $22.43 | $26.72 | 8,900 | — | — |
| 2007-02-06 | $22.31 | $26.58 | 6,400 | — | — |
| 2007-02-05 | $22.34 | $26.61 | 3,300 | — | — |
| 2007-02-02 | $22.31 | $26.58 | 6,300 | — | — |
| 2007-02-01 | $22.55 | $26.86 | 7,400 | — | — |
| 2007-01-31 | $22.65 | $26.98 | 6,100 | — | — |
| 2007-01-30 | $22.66 | $26.99 | 7,600 | — | — |
| 2007-01-29 | $22.70 | $27.04 | 11,500 | — | — |
| 2007-01-26 | $22.51 | $26.81 | 3,800 | — | — |
| 2007-01-25 | $22.49 | $26.79 | 11,800 | — | — |
| 2007-01-24 | $22.51 | $26.81 | 4,300 | — | — |
| 2007-01-23 | $22.45 | $26.74 | 4,400 | — | — |
| 2007-01-22 | $22.30 | $26.56 | 7,600 | — | — |
| 2007-01-19 | $22.38 | $26.66 | 5,300 | — | — |
| 2007-01-18 | $22.55 | $26.86 | 6,100 | — | — |
| 2007-01-17 | $22.50 | $26.80 | 3,900 | — | — |
| 2007-01-16 | $22.40 | $26.68 | 10,000 | — | — |
| 2007-01-12 | $22.38 | $26.66 | 11,900 | — | — |
| 2007-01-11 | $22.55 | $26.74 | 6,400 | — | — |
| 2007-01-10 | $22.60 | $26.80 | 10,900 | — | — |
| 2007-01-09 | $22.23 | $26.36 | 7,900 | — | — |
| 2007-01-08 | $22.13 | $26.24 | 4,200 | — | — |
| 2007-01-05 | $22.20 | $26.33 | 9,400 | — | — |
| 2007-01-04 | $22.15 | $26.27 | 8,000 | — | — |
| 2007-01-03 | $22.20 | $26.33 | 11,700 | — | — |