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
- 1989-12-15 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 | $21.96 | $31.81 | 33,300 | — | — |
| 2007-12-28 | $22.16 | $32.10 | 10,700 | — | — |
| 2007-12-27 | $23.10 | $33.46 | 85,700 | — | — |
| 2007-12-26 | $24.26 | $35.14 | 27,000 | — | — |
| 2007-12-24 | $23.93 | $34.40 | 14,900 | — | — |
| 2007-12-21 | $22.45 | $32.27 | 102,700 | — | — |
| 2007-12-20 | $22.23 | $31.96 | 40,800 | — | — |
| 2007-12-19 | $22.44 | $32.26 | 25,300 | — | — |
| 2007-12-18 | $22.93 | $32.96 | 27,000 | — | — |
| 2007-12-17 | $21.25 | $30.55 | 12,500 | — | — |
| 2007-12-14 | $21.35 | $30.69 | 25,200 | — | — |
| 2007-12-13 | $22.20 | $31.91 | 13,400 | — | — |
| 2007-12-12 | $22.20 | $31.91 | 32,000 | — | — |
| 2007-12-11 | $21.83 | $31.38 | 35,800 | — | — |
| 2007-12-10 | $22.40 | $32.20 | 12,500 | — | — |
| 2007-12-07 | $22.80 | $32.78 | 10,200 | — | — |
| 2007-12-06 | $22.90 | $32.92 | 33,800 | — | — |
| 2007-12-05 | $22.39 | $32.19 | 14,600 | — | — |
| 2007-12-04 | $21.52 | $30.94 | 21,700 | — | — |
| 2007-12-03 | $22.01 | $31.64 | 16,500 | — | — |
| 2007-11-30 | $22.23 | $31.96 | 39,900 | — | — |
| 2007-11-29 | $22.23 | $31.96 | 23,900 | — | — |
| 2007-11-28 | $23.51 | $33.80 | 28,000 | — | — |
| 2007-11-27 | $21.69 | $31.18 | 21,600 | — | — |
| 2007-11-26 | $21.79 | $31.33 | 30,500 | — | — |
| 2007-11-23 | $22.54 | $32.40 | 8,600 | — | — |
| 2007-11-21 | $22.44 | $32.26 | 14,000 | — | — |
| 2007-11-20 | $22.52 | $32.37 | 19,200 | — | — |
| 2007-11-19 | $22.55 | $32.42 | 22,100 | — | — |
| 2007-11-16 | $22.88 | $32.89 | 55,300 | — | — |
| 2007-11-15 | $22.95 | $32.99 | 10,400 | — | — |
| 2007-11-14 | $23.62 | $33.96 | 20,700 | — | — |
| 2007-11-13 | $24.23 | $34.83 | 23,000 | — | — |
| 2007-11-12 | $23.00 | $33.06 | 23,600 | — | — |
| 2007-11-09 | $22.87 | $32.88 | 22,700 | — | — |
| 2007-11-08 | $21.75 | $31.27 | 96,700 | — | — |
| 2007-11-07 | $21.35 | $30.69 | 27,200 | — | — |
| 2007-11-06 | $22.35 | $32.13 | 18,600 | — | — |
| 2007-11-05 | $22.08 | $31.74 | 26,900 | — | — |
| 2007-11-02 | $22.34 | $32.12 | 33,300 | — | — |
| 2007-11-01 | $21.85 | $31.41 | 88,800 | — | — |
| 2007-10-31 | $23.40 | $33.64 | 34,200 | — | — |
| 2007-10-30 | $23.32 | $33.52 | 21,000 | — | — |
| 2007-10-29 | $23.33 | $33.54 | 21,700 | — | — |
| 2007-10-26 | $23.72 | $34.10 | 23,300 | — | — |
| 2007-10-25 | $23.36 | $33.58 | 84,400 | — | — |
| 2007-10-24 | $23.70 | $34.07 | 19,000 | — | — |
| 2007-10-23 | $24.13 | $34.69 | 24,000 | — | — |
| 2007-10-22 | $24.46 | $35.16 | 13,100 | — | — |
| 2007-10-19 | $23.84 | $34.27 | 52,400 | — | — |
| 2007-10-18 | $25.33 | $36.41 | 17,400 | — | — |
| 2007-10-17 | $25.48 | $36.63 | 21,000 | — | — |
| 2007-10-16 | $25.31 | $36.39 | 17,500 | — | — |
| 2007-10-15 | $25.41 | $36.53 | 22,300 | — | — |
| 2007-10-12 | $25.99 | $37.36 | 11,900 | — | — |
| 2007-10-11 | $25.25 | $36.30 | 19,000 | — | — |
| 2007-10-10 | $26.05 | $37.45 | 20,300 | — | — |
| 2007-10-09 | $25.85 | $37.16 | 19,200 | — | — |
| 2007-10-08 | $25.36 | $36.46 | 21,300 | — | — |
| 2007-10-05 | $25.51 | $36.67 | 23,400 | — | — |
| 2007-10-04 | $24.89 | $35.78 | 29,700 | — | — |
| 2007-10-03 | $24.90 | $35.80 | 31,400 | — | — |
| 2007-10-02 | $25.85 | $37.16 | 21,100 | — | — |
| 2007-10-01 | $25.85 | $37.16 | 32,300 | — | — |
| 2007-09-28 | $24.84 | $35.71 | 21,400 | — | — |
| 2007-09-27 | $25.53 | $36.70 | 19,300 | — | — |
| 2007-09-26 | $25.74 | $37.00 | 18,900 | — | — |
| 2007-09-25 | $25.69 | $36.69 | 8,500 | — | — |
| 2007-09-24 | $26.16 | $37.36 | 17,000 | — | — |
| 2007-09-21 | $26.74 | $38.19 | 90,600 | — | — |
| 2007-09-20 | $26.70 | $38.13 | 28,000 | — | — |
| 2007-09-19 | $26.99 | $38.54 | 63,700 | — | — |
| 2007-09-18 | $26.25 | $37.49 | 40,400 | — | — |
| 2007-09-17 | $25.98 | $37.10 | 12,000 | — | — |
| 2007-09-14 | $26.04 | $37.19 | 14,800 | — | — |
| 2007-09-13 | $26.09 | $37.26 | 15,600 | — | — |
| 2007-09-12 | $26.11 | $37.29 | 59,900 | — | — |
| 2007-09-11 | $26.18 | $37.39 | 39,700 | — | — |
| 2007-09-10 | $25.37 | $36.23 | 26,900 | — | — |
| 2007-09-07 | $25.96 | $37.07 | 20,600 | — | — |
| 2007-09-06 | $27.11 | $38.72 | 53,200 | — | — |
| 2007-09-05 | $27.00 | $38.56 | 55,100 | — | — |
| 2007-09-04 | $27.24 | $38.90 | 14,300 | — | — |
| 2007-08-31 | $27.00 | $38.56 | 27,100 | — | — |
| 2007-08-30 | $27.05 | $38.63 | 17,800 | — | — |
| 2007-08-29 | $27.05 | $38.63 | 96,400 | — | — |
| 2007-08-28 | $26.08 | $37.24 | 24,700 | — | — |
| 2007-08-27 | $27.33 | $39.03 | 20,000 | — | — |
| 2007-08-24 | $27.56 | $39.36 | 16,300 | — | — |
| 2007-08-23 | $27.51 | $39.29 | 47,500 | — | — |
| 2007-08-22 | $27.83 | $39.74 | 28,100 | — | — |
| 2007-08-21 | $27.59 | $39.40 | 24,500 | — | — |
| 2007-08-20 | $27.20 | $38.84 | 24,200 | — | — |
| 2007-08-17 | $27.22 | $38.87 | 67,400 | — | — |
| 2007-08-16 | $26.30 | $37.56 | 96,200 | — | — |
| 2007-08-15 | $25.59 | $36.54 | 31,100 | — | — |
| 2007-08-14 | $26.26 | $37.50 | 18,900 | — | — |
| 2007-08-13 | $25.73 | $36.74 | 42,300 | — | — |
| 2007-08-10 | $26.47 | $37.80 | 57,500 | — | — |
| 2007-08-09 | $24.89 | $35.54 | 46,600 | — | — |
| 2007-08-08 | $25.41 | $36.29 | 76,500 | — | — |
| 2007-08-07 | $23.96 | $34.22 | 32,700 | — | — |
| 2007-08-06 | $23.96 | $34.22 | 81,900 | — | — |
| 2007-08-03 | $23.80 | $33.99 | 60,000 | — | — |
| 2007-08-02 | $24.96 | $35.64 | 128,200 | — | — |
| 2007-08-01 | $25.53 | $36.46 | 80,100 | — | — |
| 2007-07-31 | $25.15 | $35.92 | 64,000 | — | — |
| 2007-07-30 | $25.40 | $36.27 | 82,400 | — | — |
| 2007-07-27 | $25.01 | $35.72 | 42,000 | — | — |
| 2007-07-26 | $25.18 | $35.96 | 61,700 | — | — |
| 2007-07-25 | $25.48 | $36.39 | 78,200 | — | — |
| 2007-07-24 | $25.40 | $36.27 | 70,300 | — | — |
| 2007-07-23 | $26.09 | $37.26 | 53,300 | — | — |
| 2007-07-20 | $25.44 | $36.33 | 54,100 | — | — |
| 2007-07-19 | $26.38 | $37.67 | 31,600 | — | — |
| 2007-07-18 | $26.34 | $37.62 | 40,100 | — | — |
| 2007-07-17 | $26.07 | $37.23 | 27,900 | — | — |
| 2007-07-16 | $26.06 | $37.22 | 23,900 | — | — |
| 2007-07-13 | $26.42 | $37.73 | 17,700 | — | — |
| 2007-07-12 | $26.64 | $38.04 | 30,100 | — | — |
| 2007-07-11 | $25.85 | $36.92 | 33,100 | — | — |
| 2007-07-10 | $25.75 | $36.77 | 46,400 | — | — |
| 2007-07-09 | $26.85 | $38.34 | 13,900 | — | — |
| 2007-07-06 | $27.23 | $38.89 | 10,700 | — | — |
| 2007-07-05 | $27.53 | $39.32 | 19,300 | — | — |
| 2007-07-03 | $27.69 | $39.54 | 43,800 | — | — |
| 2007-07-02 | $27.68 | $39.53 | 13,300 | — | — |
| 2007-06-29 | $27.05 | $38.63 | 47,000 | — | — |
| 2007-06-28 | $27.21 | $38.86 | 26,500 | — | — |
| 2007-06-27 | $27.08 | $38.67 | 35,900 | — | — |
| 2007-06-26 | $26.28 | $37.29 | 31,400 | — | — |
| 2007-06-25 | $26.20 | $37.17 | 62,400 | — | — |
| 2007-06-22 | $26.40 | $37.46 | 126,800 | — | — |
| 2007-06-21 | $27.01 | $38.32 | 38,500 | — | — |
| 2007-06-20 | $26.85 | $38.10 | 19,500 | — | — |
| 2007-06-19 | $27.73 | $39.34 | 28,000 | — | — |
| 2007-06-18 | $27.20 | $38.59 | 21,500 | — | — |
| 2007-06-15 | $27.52 | $39.05 | 67,900 | — | — |
| 2007-06-14 | $26.90 | $38.17 | 6,100 | — | — |
| 2007-06-13 | $27.38 | $38.85 | 16,600 | — | — |
| 2007-06-12 | $26.98 | $38.28 | 31,100 | — | — |
| 2007-06-11 | $27.06 | $38.39 | 10,200 | — | — |
| 2007-06-08 | $27.37 | $38.83 | 7,700 | — | — |
| 2007-06-07 | $27.00 | $38.31 | 23,300 | — | — |
| 2007-06-06 | $27.35 | $38.81 | 11,900 | — | — |
| 2007-06-05 | $27.51 | $39.03 | 23,500 | — | — |
| 2007-06-04 | $27.62 | $39.19 | 16,300 | — | — |
| 2007-06-01 | $27.49 | $39.00 | 17,600 | — | — |
| 2007-05-31 | $27.65 | $39.23 | 54,600 | — | — |
| 2007-05-30 | $27.52 | $39.05 | 23,600 | — | — |
| 2007-05-29 | $27.60 | $39.16 | 13,200 | — | — |
| 2007-05-25 | $27.52 | $39.05 | 9,000 | — | — |
| 2007-05-24 | $27.32 | $38.76 | 21,500 | — | — |
| 2007-05-23 | $27.34 | $38.79 | 6,300 | — | — |
| 2007-05-22 | $27.50 | $39.02 | 7,500 | — | — |
| 2007-05-21 | $27.31 | $38.75 | 10,200 | — | — |
| 2007-05-18 | $27.34 | $38.79 | 14,400 | — | — |
| 2007-05-17 | $27.51 | $39.03 | 27,900 | — | — |
| 2007-05-16 | $27.40 | $38.88 | 41,900 | — | — |
| 2007-05-15 | $26.94 | $38.22 | 39,700 | — | — |
| 2007-05-14 | $27.22 | $38.62 | 22,200 | — | — |
| 2007-05-11 | $27.77 | $39.40 | 16,900 | — | — |
| 2007-05-10 | $27.44 | $38.93 | 87,700 | — | — |
| 2007-05-09 | $27.98 | $39.70 | 8,400 | — | — |
| 2007-05-08 | $27.96 | $39.67 | 12,700 | — | — |
| 2007-05-07 | $27.94 | $39.64 | 6,800 | — | — |
| 2007-05-04 | $27.85 | $39.51 | 27,300 | — | — |
| 2007-05-03 | $28.05 | $39.80 | 14,300 | — | — |
| 2007-05-02 | $28.10 | $39.87 | 17,500 | — | — |
| 2007-05-01 | $27.65 | $39.23 | 13,600 | — | — |
| 2007-04-30 | $27.38 | $38.85 | 23,500 | — | — |
| 2007-04-27 | $27.53 | $39.06 | 43,900 | — | — |
| 2007-04-26 | $28.06 | $39.81 | 30,700 | — | — |
| 2007-04-25 | $27.95 | $39.66 | 35,400 | — | — |
| 2007-04-24 | $27.97 | $39.69 | 36,600 | — | — |
| 2007-04-23 | $27.45 | $38.95 | 25,700 | — | — |
| 2007-04-20 | $28.64 | $40.64 | 20,800 | — | — |
| 2007-04-19 | $28.19 | $40.00 | 30,200 | — | — |
| 2007-04-18 | $28.98 | $41.12 | 6,800 | — | — |
| 2007-04-17 | $29.50 | $41.86 | 30,200 | — | — |
| 2007-04-16 | $29.53 | $41.90 | 46,200 | — | — |
| 2007-04-13 | $28.95 | $41.08 | 8,500 | — | — |
| 2007-04-12 | $29.01 | $41.16 | 18,400 | — | — |
| 2007-04-11 | $28.90 | $41.00 | 35,000 | — | — |
| 2007-04-10 | $29.35 | $41.64 | 13,200 | — | — |
| 2007-04-09 | $29.29 | $41.56 | 27,600 | — | — |
| 2007-04-05 | $29.46 | $41.80 | 2,500 | — | — |
| 2007-04-04 | $29.62 | $42.03 | 13,600 | — | — |
| 2007-04-03 | $29.84 | $42.34 | 21,000 | — | — |
| 2007-04-02 | $28.75 | $40.79 | 8,700 | — | — |
| 2007-03-30 | $29.28 | $41.54 | 20,800 | — | — |
| 2007-03-29 | $28.90 | $41.00 | 12,600 | — | — |
| 2007-03-28 | $28.97 | $41.10 | 16,700 | — | — |
| 2007-03-27 | $29.59 | $41.76 | 9,100 | — | — |
| 2007-03-26 | $30.01 | $42.35 | 5,100 | — | — |
| 2007-03-23 | $29.90 | $42.19 | 6,600 | — | — |
| 2007-03-22 | $30.10 | $42.48 | 20,400 | — | — |
| 2007-03-21 | $30.10 | $42.48 | 18,600 | — | — |
| 2007-03-20 | $29.12 | $41.09 | 1,200 | — | — |
| 2007-03-19 | $28.96 | $40.87 | 12,900 | — | — |
| 2007-03-16 | $28.87 | $40.74 | 64,400 | — | — |
| 2007-03-15 | $29.50 | $41.63 | 10,000 | — | — |
| 2007-03-14 | $29.02 | $40.95 | 15,400 | — | — |
| 2007-03-13 | $28.44 | $40.13 | 43,100 | — | — |
| 2007-03-12 | $29.45 | $41.56 | 25,900 | — | — |
| 2007-03-09 | $28.50 | $40.22 | 17,000 | — | — |
| 2007-03-08 | $27.86 | $39.32 | 13,100 | — | — |
| 2007-03-07 | $28.41 | $40.09 | 13,600 | — | — |
| 2007-03-06 | $29.32 | $41.38 | 33,900 | — | — |
| 2007-03-05 | $27.31 | $38.54 | 22,000 | — | — |
| 2007-03-02 | $28.22 | $39.82 | 36,700 | — | — |
| 2007-03-01 | $29.23 | $41.25 | 26,000 | — | — |
| 2007-02-28 | $29.17 | $41.16 | 27,900 | — | — |
| 2007-02-27 | $29.44 | $41.54 | 22,600 | — | — |
| 2007-02-26 | $30.00 | $42.34 | 29,800 | — | — |
| 2007-02-23 | $29.92 | $42.22 | 10,400 | — | — |
| 2007-02-22 | $30.14 | $42.53 | 20,600 | — | — |
| 2007-02-21 | $30.01 | $42.35 | 23,500 | — | — |
| 2007-02-20 | $30.13 | $42.52 | 18,000 | — | — |
| 2007-02-16 | $29.99 | $42.32 | 48,800 | — | — |
| 2007-02-15 | $29.99 | $42.32 | 6,600 | — | — |
| 2007-02-14 | $30.01 | $42.35 | 14,500 | — | — |
| 2007-02-13 | $30.31 | $42.77 | 5,100 | — | — |
| 2007-02-12 | $30.07 | $42.43 | 22,700 | — | — |
| 2007-02-09 | $29.93 | $42.24 | 15,900 | — | — |
| 2007-02-08 | $30.26 | $42.70 | 7,600 | — | — |
| 2007-02-07 | $30.30 | $42.76 | 17,500 | — | — |
| 2007-02-06 | $29.93 | $42.24 | 12,500 | — | — |
| 2007-02-05 | $29.64 | $41.83 | 58,900 | — | — |
| 2007-02-02 | $29.48 | $41.60 | 20,800 | — | — |
| 2007-02-01 | $29.49 | $41.62 | 5,600 | — | — |
| 2007-01-31 | $29.28 | $41.32 | 18,200 | — | — |
| 2007-01-30 | $29.25 | $41.28 | 14,100 | — | — |
| 2007-01-29 | $29.10 | $41.07 | 6,600 | — | — |
| 2007-01-26 | $28.73 | $40.54 | 17,500 | — | — |
| 2007-01-25 | $28.61 | $40.37 | 38,100 | — | — |
| 2007-01-24 | $28.60 | $40.36 | 11,500 | — | — |
| 2007-01-23 | $28.23 | $39.84 | 7,200 | — | — |
| 2007-01-22 | $27.40 | $38.67 | 7,500 | — | — |
| 2007-01-19 | $27.76 | $39.17 | 4,100 | — | — |
| 2007-01-18 | $27.60 | $38.95 | 24,200 | — | — |
| 2007-01-17 | $27.74 | $39.15 | 15,200 | — | — |
| 2007-01-16 | $28.20 | $39.80 | 9,300 | — | — |
| 2007-01-12 | $29.13 | $41.11 | 8,200 | — | — |
| 2007-01-11 | $28.94 | $40.84 | 4,400 | — | — |
| 2007-01-10 | $28.95 | $40.85 | 15,400 | — | — |
| 2007-01-09 | $28.48 | $40.19 | 22,300 | — | — |
| 2007-01-08 | $28.18 | $39.77 | 22,400 | — | — |
| 2007-01-05 | $27.94 | $39.43 | 22,200 | — | — |
| 2007-01-04 | $29.30 | $41.35 | 9,500 | — | — |
| 2007-01-03 | $29.24 | $41.26 | 15,500 | — | — |