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
- 1998-05-07 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 | $19.90 | $27.18 | 6,400 | — | — |
| 2007-12-28 | $19.99 | $27.30 | 7,400 | — | — |
| 2007-12-27 | $19.75 | $26.97 | 600 | — | — |
| 2007-12-26 | $19.88 | $27.15 | 4,500 | — | — |
| 2007-12-24 | $20.38 | $27.84 | 0 | — | — |
| 2007-12-21 | $20.38 | $27.84 | 200 | — | — |
| 2007-12-20 | $20.83 | $28.45 | 700 | — | — |
| 2007-12-19 | $20.11 | $27.47 | 0 | — | — |
| 2007-12-18 | $20.11 | $27.47 | 5,900 | — | — |
| 2007-12-17 | $20.82 | $28.44 | 0 | — | — |
| 2007-12-14 | $20.82 | $28.44 | 200 | — | — |
| 2007-12-13 | $20.39 | $27.85 | 2,100 | — | — |
| 2007-12-12 | $20.50 | $28.00 | 2,500 | — | — |
| 2007-12-11 | $20.76 | $28.35 | 0 | — | — |
| 2007-12-10 | $20.76 | $28.35 | 2,300 | — | — |
| 2007-12-07 | $21.12 | $28.85 | 9,700 | — | — |
| 2007-12-06 | $20.80 | $28.41 | 2,300 | — | — |
| 2007-12-05 | $20.87 | $28.50 | 3,200 | — | — |
| 2007-12-04 | $20.25 | $27.66 | 10,700 | — | — |
| 2007-12-03 | $20.95 | $28.61 | 2,900 | — | — |
| 2007-11-30 | $21.00 | $28.68 | 5,200 | — | — |
| 2007-11-29 | $20.93 | $28.59 | 6,600 | — | — |
| 2007-11-28 | $20.99 | $28.67 | 5,500 | — | — |
| 2007-11-27 | $20.40 | $27.86 | 3,800 | — | — |
| 2007-11-26 | $20.24 | $27.64 | 1,200 | — | — |
| 2007-11-23 | $20.80 | $28.41 | 800 | — | — |
| 2007-11-21 | $21.00 | $28.68 | 0 | — | — |
| 2007-11-20 | $21.00 | $28.68 | 300 | — | — |
| 2007-11-19 | $20.86 | $28.49 | 1,500 | — | — |
| 2007-11-16 | $20.91 | $28.56 | 8,100 | — | — |
| 2007-11-15 | $20.86 | $28.49 | 1,000 | — | — |
| 2007-11-14 | $20.90 | $28.55 | 500 | — | — |
| 2007-11-13 | $20.74 | $28.33 | 5,200 | — | — |
| 2007-11-12 | $21.00 | $28.68 | 6,900 | — | — |
| 2007-11-09 | $20.65 | $28.20 | 5,900 | — | — |
| 2007-11-08 | $20.95 | $28.61 | 1,500 | — | — |
| 2007-11-07 | $21.00 | $28.68 | 3,300 | — | — |
| 2007-11-06 | $21.00 | $28.68 | 4,100 | — | — |
| 2007-11-05 | $21.09 | $28.80 | 7,400 | — | — |
| 2007-11-02 | $21.70 | $29.64 | 2,100 | — | — |
| 2007-11-01 | $21.10 | $28.82 | 17,600 | — | — |
| 2007-10-31 | $21.50 | $29.36 | 2,600 | — | — |
| 2007-10-30 | $21.97 | $30.01 | 5,700 | — | — |
| 2007-10-29 | $22.40 | $30.59 | 1,100 | — | — |
| 2007-10-26 | $22.07 | $30.14 | 1,700 | — | — |
| 2007-10-25 | $22.00 | $30.05 | 6,800 | — | — |
| 2007-10-24 | $21.75 | $29.71 | 1,100 | — | — |
| 2007-10-23 | $21.90 | $29.91 | 800 | — | — |
| 2007-10-22 | $22.00 | $30.05 | 600 | — | — |
| 2007-10-19 | $22.00 | $30.05 | 6,400 | — | — |
| 2007-10-18 | $22.10 | $30.18 | 5,200 | — | — |
| 2007-10-17 | $22.15 | $30.25 | 2,300 | — | — |
| 2007-10-16 | $22.25 | $30.39 | 1,700 | — | — |
| 2007-10-15 | $22.21 | $30.33 | 2,200 | — | — |
| 2007-10-12 | $22.30 | $30.46 | 300 | — | — |
| 2007-10-11 | $22.30 | $30.46 | 2,400 | — | — |
| 2007-10-10 | $22.24 | $30.09 | 300 | — | — |
| 2007-10-09 | $22.10 | $29.90 | 5,400 | — | — |
| 2007-10-08 | $22.15 | $29.97 | 8,000 | — | — |
| 2007-10-05 | $22.20 | $30.03 | 10,500 | — | — |
| 2007-10-04 | $22.31 | $30.18 | 500 | — | — |
| 2007-10-03 | $22.28 | $30.14 | 900 | — | — |
| 2007-10-02 | $22.49 | $30.43 | 2,000 | — | — |
| 2007-10-01 | $22.22 | $30.06 | 1,400 | — | — |
| 2007-09-28 | $22.05 | $29.83 | 17,100 | — | — |
| 2007-09-27 | $22.01 | $29.78 | 3,300 | — | — |
| 2007-09-26 | $22.20 | $30.03 | 0 | — | — |
| 2007-09-25 | $22.20 | $30.03 | 600 | — | — |
| 2007-09-24 | $22.39 | $30.29 | 11,600 | — | — |
| 2007-09-21 | $22.06 | $29.85 | 7,000 | — | — |
| 2007-09-20 | $21.91 | $29.64 | 7,100 | — | — |
| 2007-09-19 | $21.98 | $29.74 | 2,700 | — | — |
| 2007-09-18 | $21.71 | $29.37 | 11,700 | — | — |
| 2007-09-17 | $21.65 | $29.29 | 10,400 | — | — |
| 2007-09-14 | $21.35 | $28.88 | 0 | — | — |
| 2007-09-13 | $21.35 | $28.88 | 7,500 | — | — |
| 2007-09-12 | $21.40 | $28.95 | 1,100 | — | — |
| 2007-09-11 | $21.45 | $29.02 | 5,100 | — | — |
| 2007-09-10 | $21.75 | $29.43 | 15,500 | — | — |
| 2007-09-07 | $22.39 | $30.29 | 1,200 | — | — |
| 2007-09-06 | $22.61 | $30.59 | 2,700 | — | — |
| 2007-09-05 | $22.75 | $30.78 | 0 | — | — |
| 2007-09-04 | $22.75 | $30.78 | 300 | — | — |
| 2007-08-31 | $23.00 | $31.12 | 0 | — | — |
| 2007-08-30 | $23.00 | $31.12 | 2,400 | — | — |
| 2007-08-29 | $23.07 | $31.21 | 700 | — | — |
| 2007-08-28 | $23.17 | $31.35 | 3,100 | — | — |
| 2007-08-27 | $22.95 | $31.05 | 1,900 | — | — |
| 2007-08-24 | $23.29 | $31.51 | 900 | — | — |
| 2007-08-23 | $23.25 | $31.46 | 1,300 | — | — |
| 2007-08-22 | $22.98 | $31.09 | 1,400 | — | — |
| 2007-08-21 | $22.84 | $30.90 | 4,500 | — | — |
| 2007-08-20 | $22.48 | $30.41 | 0 | — | — |
| 2007-08-17 | $22.48 | $30.41 | 100 | — | — |
| 2007-08-16 | $22.47 | $30.40 | 500 | — | — |
| 2007-08-15 | $22.51 | $30.45 | 1,800 | — | — |
| 2007-08-14 | $22.76 | $30.79 | 600 | — | — |
| 2007-08-13 | $23.29 | $31.51 | 2,000 | — | — |
| 2007-08-10 | $23.37 | $31.62 | 300 | — | — |
| 2007-08-09 | $23.30 | $31.52 | 400 | — | — |
| 2007-08-08 | $22.82 | $30.87 | 1,000 | — | — |
| 2007-08-07 | $22.86 | $30.93 | 500 | — | — |
| 2007-08-06 | $23.00 | $31.12 | 3,800 | — | — |
| 2007-08-03 | $23.24 | $31.44 | 5,800 | — | — |
| 2007-08-02 | $24.12 | $32.63 | 500 | — | — |
| 2007-08-01 | $23.55 | $31.86 | 1,700 | — | — |
| 2007-07-31 | $24.00 | $32.47 | 4,300 | — | — |
| 2007-07-30 | $23.75 | $32.13 | 3,100 | — | — |
| 2007-07-27 | $23.50 | $31.79 | 3,900 | — | — |
| 2007-07-26 | $23.49 | $31.78 | 8,100 | — | — |
| 2007-07-25 | $23.46 | $31.74 | 2,900 | — | — |
| 2007-07-24 | $23.50 | $31.79 | 1,800 | — | — |
| 2007-07-23 | $23.49 | $31.78 | 5,200 | — | — |
| 2007-07-20 | $23.62 | $31.96 | 2,100 | — | — |
| 2007-07-19 | $23.76 | $32.15 | 2,500 | — | — |
| 2007-07-18 | $23.54 | $31.85 | 1,000 | — | — |
| 2007-07-17 | $23.57 | $31.89 | 600 | — | — |
| 2007-07-16 | $23.56 | $31.87 | 0 | — | — |
| 2007-07-13 | $23.56 | $31.87 | 1,500 | — | — |
| 2007-07-12 | $23.67 | $32.02 | 900 | — | — |
| 2007-07-11 | $23.83 | $31.96 | 900 | — | — |
| 2007-07-10 | $23.79 | $31.90 | 600 | — | — |
| 2007-07-09 | $23.86 | $32.00 | 1,600 | — | — |
| 2007-07-06 | $23.90 | $32.05 | 300 | — | — |
| 2007-07-05 | $23.87 | $32.01 | 200 | — | — |
| 2007-07-03 | $23.92 | $32.08 | 2,200 | — | — |
| 2007-07-02 | $23.95 | $32.12 | 2,700 | — | — |
| 2007-06-29 | $23.85 | $31.98 | 800 | — | — |
| 2007-06-28 | $23.75 | $31.85 | 600 | — | — |
| 2007-06-27 | $23.65 | $31.71 | 700 | — | — |
| 2007-06-26 | $23.83 | $31.96 | 1,500 | — | — |
| 2007-06-25 | $23.89 | $32.04 | 16,000 | — | — |
| 2007-06-22 | $23.50 | $31.51 | 7,400 | — | — |
| 2007-06-21 | $23.10 | $30.98 | 38,900 | — | — |
| 2007-06-20 | $23.40 | $31.38 | 2,800 | — | — |
| 2007-06-19 | $23.22 | $31.14 | 700 | — | — |
| 2007-06-18 | $23.20 | $31.11 | 11,300 | — | — |
| 2007-06-15 | $22.88 | $30.68 | 8,600 | — | — |
| 2007-06-14 | $22.90 | $30.71 | 7,000 | — | — |
| 2007-06-13 | $22.70 | $30.44 | 300 | — | — |
| 2007-06-12 | $22.76 | $30.52 | 3,600 | — | — |
| 2007-06-11 | $22.71 | $30.45 | 300 | — | — |
| 2007-06-08 | $22.60 | $30.31 | 0 | — | — |
| 2007-06-07 | $22.60 | $30.31 | 0 | — | — |
| 2007-06-06 | $22.60 | $30.31 | 1,500 | — | — |
| 2007-06-05 | $22.78 | $30.55 | 100 | — | — |
| 2007-06-04 | $22.87 | $30.67 | 2,700 | — | — |
| 2007-06-01 | $23.21 | $31.12 | 1,200 | — | — |
| 2007-05-31 | $23.15 | $31.04 | 3,400 | — | — |
| 2007-05-30 | $22.95 | $30.78 | 200 | — | — |
| 2007-05-29 | $22.67 | $30.40 | 900 | — | — |
| 2007-05-25 | $22.66 | $30.39 | 100 | — | — |
| 2007-05-24 | $22.55 | $30.24 | 6,100 | — | — |
| 2007-05-23 | $22.50 | $30.17 | 5,500 | — | — |
| 2007-05-22 | $22.30 | $29.90 | 400 | — | — |
| 2007-05-21 | $22.27 | $29.86 | 5,400 | — | — |
| 2007-05-18 | $22.89 | $30.70 | 1,100 | — | — |
| 2007-05-17 | $22.88 | $30.68 | 1,700 | — | — |
| 2007-05-16 | $22.68 | $30.41 | 1,700 | — | — |
| 2007-05-15 | $22.94 | $30.76 | 4,400 | — | — |
| 2007-05-14 | $23.20 | $31.11 | 5,400 | — | — |
| 2007-05-11 | $23.27 | $31.20 | 6,500 | — | — |
| 2007-05-10 | $23.20 | $31.11 | 300 | — | — |
| 2007-05-09 | $23.10 | $30.98 | 0 | — | — |
| 2007-05-08 | $23.10 | $30.98 | 4,500 | — | — |
| 2007-05-07 | $23.41 | $31.39 | 200 | — | — |
| 2007-05-04 | $23.38 | $31.35 | 3,000 | — | — |
| 2007-05-03 | $23.11 | $30.99 | 1,700 | — | — |
| 2007-05-02 | $23.10 | $30.98 | 3,100 | — | — |
| 2007-05-01 | $23.08 | $30.95 | 7,500 | — | — |
| 2007-04-30 | $22.98 | $30.82 | 8,200 | — | — |
| 2007-04-27 | $22.96 | $30.79 | 2,900 | — | — |
| 2007-04-26 | $23.00 | $30.84 | 6,000 | — | — |
| 2007-04-25 | $22.97 | $30.80 | 900 | — | — |
| 2007-04-24 | $22.93 | $30.75 | 4,700 | — | — |
| 2007-04-23 | $23.33 | $31.29 | 20,100 | — | — |
| 2007-04-20 | $23.24 | $31.16 | 1,400 | — | — |
| 2007-04-19 | $23.14 | $31.03 | 4,100 | — | — |
| 2007-04-18 | $23.00 | $30.84 | 14,000 | — | — |
| 2007-04-17 | $23.25 | $31.18 | 4,900 | — | — |
| 2007-04-16 | $23.27 | $31.20 | 6,000 | — | — |
| 2007-04-13 | $23.13 | $31.02 | 5,800 | — | — |
| 2007-04-12 | $24.00 | $32.18 | 3,000 | — | — |
| 2007-04-11 | $24.30 | $32.30 | 1,800 | — | — |
| 2007-04-10 | $24.01 | $31.92 | 1,000 | — | — |
| 2007-04-09 | $24.20 | $32.17 | 5,500 | — | — |
| 2007-04-05 | $24.28 | $32.28 | 2,200 | — | — |
| 2007-04-04 | $24.40 | $32.44 | 3,500 | — | — |
| 2007-04-03 | $24.76 | $32.92 | 7,600 | — | — |
| 2007-04-02 | $24.51 | $32.58 | 1,500 | — | — |
| 2007-03-30 | $24.97 | $33.20 | 1,300 | — | — |
| 2007-03-29 | $25.00 | $33.23 | 0 | — | — |
| 2007-03-28 | $25.00 | $33.23 | 0 | — | — |
| 2007-03-27 | $25.00 | $33.23 | 2,400 | — | — |
| 2007-03-26 | $24.92 | $33.13 | 2,900 | — | — |
| 2007-03-23 | $25.12 | $33.39 | 2,100 | — | — |
| 2007-03-22 | $25.00 | $33.23 | 2,300 | — | — |
| 2007-03-21 | $24.95 | $33.17 | 2,400 | — | — |
| 2007-03-20 | $25.04 | $33.29 | 2,500 | — | — |
| 2007-03-19 | $25.00 | $33.23 | 3,000 | — | — |
| 2007-03-16 | $24.84 | $33.02 | 1,500 | — | — |
| 2007-03-15 | $24.60 | $32.70 | 2,400 | — | — |
| 2007-03-14 | $24.75 | $32.90 | 2,300 | — | — |
| 2007-03-13 | $24.24 | $32.22 | 400 | — | — |
| 2007-03-12 | $24.50 | $32.57 | 500 | — | — |
| 2007-03-09 | $24.27 | $32.26 | 600 | — | — |
| 2007-03-08 | $24.46 | $32.52 | 0 | — | — |
| 2007-03-07 | $24.46 | $32.52 | 1,600 | — | — |
| 2007-03-06 | $24.09 | $32.03 | 2,600 | — | — |
| 2007-03-05 | $25.10 | $33.37 | 0 | — | — |
| 2007-03-02 | $25.10 | $33.37 | 1,100 | — | — |
| 2007-03-01 | $25.03 | $33.27 | 2,400 | — | — |
| 2007-02-28 | $25.02 | $33.26 | 6,700 | — | — |
| 2007-02-27 | $24.55 | $32.64 | 1,000 | — | — |
| 2007-02-26 | $25.19 | $33.49 | 19,500 | — | — |
| 2007-02-23 | $24.75 | $32.90 | 300 | — | — |
| 2007-02-22 | $24.75 | $32.90 | 1,400 | — | — |
| 2007-02-21 | $24.90 | $33.10 | 700 | — | — |
| 2007-02-20 | $24.94 | $33.16 | 900 | — | — |
| 2007-02-16 | $24.92 | $33.13 | 300 | — | — |
| 2007-02-15 | $24.96 | $33.18 | 800 | — | — |
| 2007-02-14 | $24.75 | $32.90 | 2,400 | — | — |
| 2007-02-13 | $25.07 | $33.33 | 11,200 | — | — |
| 2007-02-12 | $24.79 | $32.96 | 5,500 | — | — |
| 2007-02-09 | $24.99 | $33.22 | 400 | — | — |
| 2007-02-08 | $24.75 | $32.90 | 2,400 | — | — |
| 2007-02-07 | $24.83 | $33.01 | 2,600 | — | — |
| 2007-02-06 | $24.60 | $32.70 | 2,700 | — | — |
| 2007-02-05 | $24.60 | $32.70 | 3,700 | — | — |
| 2007-02-02 | $24.69 | $32.82 | 600 | — | — |
| 2007-02-01 | $24.65 | $32.77 | 5,300 | — | — |
| 2007-01-31 | $24.65 | $32.77 | 9,600 | — | — |
| 2007-01-30 | $24.40 | $32.44 | 1,800 | — | — |
| 2007-01-29 | $24.33 | $32.34 | 0 | — | — |
| 2007-01-26 | $24.33 | $32.34 | 1,000 | — | — |
| 2007-01-25 | $24.33 | $32.34 | 600 | — | — |
| 2007-01-24 | $24.33 | $32.34 | 300 | — | — |
| 2007-01-23 | $24.72 | $32.86 | 4,200 | — | — |
| 2007-01-22 | $24.61 | $32.72 | 2,800 | — | — |
| 2007-01-19 | $24.49 | $32.56 | 4,100 | — | — |
| 2007-01-18 | $24.40 | $32.44 | 1,200 | — | — |
| 2007-01-17 | $24.63 | $32.74 | 9,800 | — | — |
| 2007-01-16 | $24.40 | $32.44 | 6,400 | — | — |
| 2007-01-12 | $24.40 | $32.44 | 700 | — | — |
| 2007-01-11 | $24.40 | $32.44 | 4,100 | — | — |
| 2007-01-10 | $24.30 | $32.30 | 3,700 | — | — |
| 2007-01-09 | $24.50 | $32.29 | 700 | — | — |
| 2007-01-08 | $24.60 | $32.42 | 3,300 | — | — |
| 2007-01-05 | $24.40 | $32.16 | 5,400 | — | — |
| 2007-01-04 | $24.23 | $31.94 | 5,000 | — | — |
| 2007-01-03 | $24.35 | $32.09 | 2,000 | — | — |