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
- 1995-08-30 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 | $20.94 | $25.86 | 132,100 | — | — |
| 2007-12-28 | $21.01 | $25.94 | 74,100 | — | — |
| 2007-12-27 | $21.34 | $26.35 | 124,500 | — | — |
| 2007-12-26 | $22.38 | $27.64 | 171,300 | — | — |
| 2007-12-24 | $22.22 | $27.44 | 94,500 | — | — |
| 2007-12-21 | $21.88 | $27.02 | 619,400 | — | — |
| 2007-12-20 | $20.80 | $25.68 | 219,700 | — | — |
| 2007-12-19 | $20.88 | $25.78 | 157,800 | — | — |
| 2007-12-18 | $21.04 | $25.98 | 163,200 | — | — |
| 2007-12-17 | $20.24 | $24.99 | 128,900 | — | — |
| 2007-12-14 | $20.33 | $25.10 | 131,700 | — | — |
| 2007-12-13 | $20.99 | $25.92 | 164,900 | — | — |
| 2007-12-12 | $21.07 | $26.02 | 245,300 | — | — |
| 2007-12-11 | $20.74 | $25.61 | 206,500 | — | — |
| 2007-12-10 | $22.24 | $27.46 | 122,300 | — | — |
| 2007-12-07 | $21.82 | $26.94 | 96,100 | — | — |
| 2007-12-06 | $22.17 | $27.38 | 223,300 | — | — |
| 2007-12-05 | $21.28 | $26.28 | 150,100 | — | — |
| 2007-12-04 | $20.48 | $25.29 | 494,600 | — | — |
| 2007-12-03 | $21.40 | $26.43 | 140,400 | — | — |
| 2007-11-30 | $22.04 | $27.22 | 208,700 | — | — |
| 2007-11-29 | $21.99 | $27.15 | 80,600 | — | — |
| 2007-11-28 | $22.41 | $27.67 | 238,700 | — | — |
| 2007-11-27 | $21.05 | $25.99 | 128,400 | — | — |
| 2007-11-26 | $20.33 | $25.10 | 200,300 | — | — |
| 2007-11-23 | $21.54 | $26.60 | 95,700 | — | — |
| 2007-11-21 | $21.22 | $26.20 | 106,500 | — | — |
| 2007-11-20 | $21.02 | $25.96 | 246,300 | — | — |
| 2007-11-19 | $20.72 | $25.59 | 196,300 | — | — |
| 2007-11-16 | $21.52 | $26.57 | 178,000 | — | — |
| 2007-11-15 | $21.36 | $26.38 | 116,100 | — | — |
| 2007-11-14 | $22.01 | $27.18 | 191,200 | — | — |
| 2007-11-13 | $23.09 | $28.51 | 266,400 | — | — |
| 2007-11-12 | $21.47 | $26.51 | 240,300 | — | — |
| 2007-11-09 | $21.21 | $26.19 | 250,800 | — | — |
| 2007-11-08 | $20.72 | $25.59 | 206,100 | — | — |
| 2007-11-07 | $19.64 | $24.25 | 184,500 | — | — |
| 2007-11-06 | $20.70 | $25.56 | 212,800 | — | — |
| 2007-11-05 | $20.47 | $25.28 | 295,400 | — | — |
| 2007-11-02 | $20.80 | $25.68 | 156,300 | — | — |
| 2007-11-01 | $20.61 | $25.45 | 271,300 | — | — |
| 2007-10-31 | $21.86 | $26.99 | 197,400 | — | — |
| 2007-10-30 | $21.80 | $26.92 | 126,900 | — | — |
| 2007-10-29 | $21.89 | $27.03 | 192,800 | — | — |
| 2007-10-26 | $21.83 | $26.96 | 207,700 | — | — |
| 2007-10-25 | $20.85 | $25.75 | 148,100 | — | — |
| 2007-10-24 | $20.80 | $25.68 | 156,600 | — | — |
| 2007-10-23 | $21.18 | $26.15 | 100,400 | — | — |
| 2007-10-22 | $21.21 | $26.19 | 193,000 | — | — |
| 2007-10-19 | $20.54 | $25.36 | 282,400 | — | — |
| 2007-10-18 | $21.06 | $26.01 | 114,000 | — | — |
| 2007-10-17 | $21.13 | $26.09 | 192,400 | — | — |
| 2007-10-16 | $21.24 | $26.23 | 207,400 | — | — |
| 2007-10-15 | $22.10 | $27.29 | 117,700 | — | — |
| 2007-10-12 | $22.78 | $28.13 | 53,900 | — | — |
| 2007-10-11 | $22.87 | $28.24 | 160,300 | — | — |
| 2007-10-10 | $23.53 | $28.65 | 118,000 | — | — |
| 2007-10-09 | $23.54 | $28.66 | 130,500 | — | — |
| 2007-10-08 | $23.27 | $28.33 | 104,000 | — | — |
| 2007-10-05 | $23.35 | $28.43 | 142,100 | — | — |
| 2007-10-04 | $22.76 | $27.71 | 66,800 | — | — |
| 2007-10-03 | $22.48 | $27.37 | 186,100 | — | — |
| 2007-10-02 | $22.59 | $27.50 | 90,000 | — | — |
| 2007-10-01 | $22.46 | $27.35 | 187,400 | — | — |
| 2007-09-28 | $21.70 | $26.42 | 172,300 | — | — |
| 2007-09-27 | $22.65 | $27.58 | 95,100 | — | — |
| 2007-09-26 | $22.69 | $27.63 | 86,700 | — | — |
| 2007-09-25 | $22.48 | $27.37 | 82,700 | — | — |
| 2007-09-24 | $22.60 | $27.52 | 158,900 | — | — |
| 2007-09-21 | $23.45 | $28.55 | 342,400 | — | — |
| 2007-09-20 | $23.56 | $28.68 | 140,100 | — | — |
| 2007-09-19 | $23.92 | $29.12 | 242,700 | — | — |
| 2007-09-18 | $23.30 | $28.37 | 196,700 | — | — |
| 2007-09-17 | $21.94 | $26.71 | 256,900 | — | — |
| 2007-09-14 | $22.38 | $27.25 | 157,100 | — | — |
| 2007-09-13 | $22.47 | $27.36 | 129,700 | — | — |
| 2007-09-12 | $22.48 | $27.37 | 181,800 | — | — |
| 2007-09-11 | $22.34 | $27.20 | 276,200 | — | — |
| 2007-09-10 | $21.93 | $26.70 | 209,200 | — | — |
| 2007-09-07 | $22.15 | $26.97 | 272,500 | — | — |
| 2007-09-06 | $22.53 | $27.43 | 136,900 | — | — |
| 2007-09-05 | $22.65 | $27.58 | 281,600 | — | — |
| 2007-09-04 | $22.82 | $27.78 | 269,700 | — | — |
| 2007-08-31 | $23.02 | $28.03 | 224,100 | — | — |
| 2007-08-30 | $23.19 | $28.23 | 132,900 | — | — |
| 2007-08-29 | $23.63 | $28.77 | 157,500 | — | — |
| 2007-08-28 | $22.98 | $27.98 | 187,700 | — | — |
| 2007-08-27 | $23.89 | $29.09 | 87,500 | — | — |
| 2007-08-24 | $24.26 | $29.54 | 200,600 | — | — |
| 2007-08-23 | $23.64 | $28.78 | 158,000 | — | — |
| 2007-08-22 | $23.94 | $29.15 | 454,200 | — | — |
| 2007-08-21 | $24.35 | $29.65 | 452,800 | — | — |
| 2007-08-20 | $23.48 | $28.59 | 232,900 | — | — |
| 2007-08-17 | $24.15 | $29.40 | 433,700 | — | — |
| 2007-08-16 | $22.98 | $27.98 | 404,200 | — | — |
| 2007-08-15 | $21.51 | $26.19 | 258,400 | — | — |
| 2007-08-14 | $21.47 | $26.14 | 148,300 | — | — |
| 2007-08-13 | $21.63 | $26.34 | 292,400 | — | — |
| 2007-08-10 | $21.69 | $26.41 | 477,900 | — | — |
| 2007-08-09 | $20.01 | $24.36 | 508,700 | — | — |
| 2007-08-08 | $21.07 | $25.65 | 423,200 | — | — |
| 2007-08-07 | $20.76 | $25.28 | 267,500 | — | — |
| 2007-08-06 | $21.13 | $25.73 | 230,900 | — | — |
| 2007-08-03 | $20.48 | $24.93 | 307,700 | — | — |
| 2007-08-02 | $21.85 | $26.60 | 191,700 | — | — |
| 2007-08-01 | $22.00 | $26.79 | 179,500 | — | — |
| 2007-07-31 | $22.03 | $26.82 | 247,400 | — | — |
| 2007-07-30 | $22.19 | $27.02 | 277,700 | — | — |
| 2007-07-27 | $22.03 | $26.82 | 318,700 | — | — |
| 2007-07-26 | $22.66 | $27.59 | 270,600 | — | — |
| 2007-07-25 | $23.32 | $28.39 | 258,000 | — | — |
| 2007-07-24 | $23.18 | $28.22 | 276,200 | — | — |
| 2007-07-23 | $24.22 | $29.49 | 165,400 | — | — |
| 2007-07-20 | $24.26 | $29.54 | 281,300 | — | — |
| 2007-07-19 | $24.95 | $30.38 | 136,200 | — | — |
| 2007-07-18 | $25.04 | $30.49 | 165,500 | — | — |
| 2007-07-17 | $25.27 | $30.77 | 75,100 | — | — |
| 2007-07-16 | $25.30 | $30.80 | 121,900 | — | — |
| 2007-07-13 | $25.71 | $31.30 | 126,700 | — | — |
| 2007-07-12 | $25.80 | $31.41 | 121,400 | — | — |
| 2007-07-11 | $25.02 | $30.46 | 122,200 | — | — |
| 2007-07-10 | $25.00 | $30.44 | 222,300 | — | — |
| 2007-07-09 | $25.73 | $31.33 | 124,100 | — | — |
| 2007-07-06 | $25.96 | $31.61 | 66,500 | — | — |
| 2007-07-05 | $25.93 | $31.57 | 121,500 | — | — |
| 2007-07-03 | $25.99 | $31.64 | 56,900 | — | — |
| 2007-07-02 | $25.93 | $31.57 | 84,300 | — | — |
| 2007-06-29 | $25.62 | $31.19 | 150,400 | — | — |
| 2007-06-28 | $25.97 | $31.62 | 153,200 | — | — |
| 2007-06-27 | $26.23 | $31.94 | 128,800 | — | — |
| 2007-06-26 | $25.82 | $31.44 | 177,700 | — | — |
| 2007-06-25 | $25.73 | $31.33 | 251,800 | — | — |
| 2007-06-22 | $25.98 | $31.63 | 468,400 | — | — |
| 2007-06-21 | $26.15 | $31.84 | 142,900 | — | — |
| 2007-06-20 | $26.31 | $32.03 | 128,700 | — | — |
| 2007-06-19 | $26.92 | $32.78 | 111,400 | — | — |
| 2007-06-18 | $26.68 | $32.48 | 87,900 | — | — |
| 2007-06-15 | $26.67 | $32.47 | 318,400 | — | — |
| 2007-06-14 | $26.34 | $32.07 | 121,500 | — | — |
| 2007-06-13 | $26.36 | $32.09 | 337,700 | — | — |
| 2007-06-12 | $26.32 | $32.05 | 124,100 | — | — |
| 2007-06-11 | $26.71 | $32.52 | 118,000 | — | — |
| 2007-06-08 | $26.83 | $32.67 | 103,300 | — | — |
| 2007-06-07 | $26.34 | $32.07 | 153,000 | — | — |
| 2007-06-06 | $26.75 | $32.57 | 98,600 | — | — |
| 2007-06-05 | $26.80 | $32.63 | 204,300 | — | — |
| 2007-06-04 | $27.38 | $33.34 | 129,400 | — | — |
| 2007-06-01 | $27.18 | $33.09 | 134,500 | — | — |
| 2007-05-31 | $26.85 | $32.69 | 220,500 | — | — |
| 2007-05-30 | $26.86 | $32.70 | 220,200 | — | — |
| 2007-05-29 | $26.82 | $32.65 | 247,900 | — | — |
| 2007-05-25 | $26.30 | $32.02 | 283,200 | — | — |
| 2007-05-24 | $25.83 | $31.45 | 691,900 | — | — |
| 2007-05-23 | $25.59 | $31.16 | 199,200 | — | — |
| 2007-05-22 | $25.82 | $31.44 | 186,600 | — | — |
| 2007-05-21 | $25.85 | $31.47 | 108,600 | — | — |
| 2007-05-18 | $25.80 | $31.41 | 177,000 | — | — |
| 2007-05-17 | $25.38 | $30.90 | 190,200 | — | — |
| 2007-05-16 | $25.95 | $31.60 | 157,190 | — | — |
| 2007-05-15 | $25.53 | $31.08 | 195,580 | — | — |
| 2007-05-14 | $26.07 | $31.74 | 131,340 | — | — |
| 2007-05-11 | $26.43 | $32.18 | 116,380 | — | — |
| 2007-05-10 | $25.91 | $31.55 | 198,660 | — | — |
| 2007-05-09 | $26.90 | $32.75 | 63,140 | — | — |
| 2007-05-08 | $26.80 | $32.63 | 68,090 | — | — |
| 2007-05-07 | $27.05 | $32.93 | 85,470 | — | — |
| 2007-05-04 | $27.08 | $32.97 | 93,830 | — | — |
| 2007-05-03 | $26.93 | $32.78 | 88,440 | — | — |
| 2007-05-02 | $27.21 | $33.13 | 106,150 | — | — |
| 2007-05-01 | $26.41 | $32.15 | 69,300 | — | — |
| 2007-04-30 | $26.14 | $31.82 | 134,750 | — | — |
| 2007-04-27 | $26.79 | $32.62 | 102,740 | — | — |
| 2007-04-26 | $26.98 | $32.85 | 75,460 | — | — |
| 2007-04-25 | $27.05 | $32.93 | 85,250 | — | — |
| 2007-04-24 | $26.92 | $32.77 | 110,550 | — | — |
| 2007-04-23 | $27.03 | $32.91 | 75,020 | — | — |
| 2007-04-20 | $27.43 | $33.39 | 91,190 | — | — |
| 2007-04-19 | $27.21 | $33.13 | 102,520 | — | — |
| 2007-04-18 | $27.40 | $33.36 | 65,120 | — | — |
| 2007-04-17 | $27.54 | $33.53 | 95,260 | — | — |
| 2007-04-16 | $27.69 | $33.71 | 136,070 | — | — |
| 2007-04-13 | $26.92 | $32.77 | 365,530 | — | — |
| 2007-04-12 | $26.68 | $32.49 | 77,110 | — | — |
| 2007-04-11 | $26.82 | $32.26 | 186,450 | — | — |
| 2007-04-10 | $27.25 | $32.78 | 132,330 | — | — |
| 2007-04-09 | $26.86 | $32.32 | 75,130 | — | — |
| 2007-04-05 | $27.24 | $32.77 | 144,650 | — | — |
| 2007-04-04 | $27.00 | $32.48 | 86,130 | — | — |
| 2007-04-03 | $27.11 | $32.61 | 122,870 | — | — |
| 2007-04-02 | $26.76 | $32.20 | 85,030 | — | — |
| 2007-03-30 | $26.97 | $32.45 | 170,720 | — | — |
| 2007-03-29 | $26.91 | $32.37 | 87,010 | — | — |
| 2007-03-28 | $26.70 | $32.12 | 88,990 | — | — |
| 2007-03-27 | $26.84 | $32.29 | 62,040 | — | — |
| 2007-03-26 | $27.25 | $32.79 | 58,630 | — | — |
| 2007-03-23 | $27.15 | $32.66 | 47,850 | — | — |
| 2007-03-22 | $27.15 | $32.67 | 106,590 | — | — |
| 2007-03-21 | $27.41 | $32.98 | 107,360 | — | — |
| 2007-03-20 | $26.71 | $32.13 | 99,660 | — | — |
| 2007-03-19 | $26.65 | $32.06 | 118,140 | — | — |
| 2007-03-16 | $26.56 | $31.96 | 362,230 | — | — |
| 2007-03-15 | $26.82 | $32.26 | 136,180 | — | — |
| 2007-03-14 | $26.56 | $31.96 | 159,500 | — | — |
| 2007-03-13 | $26.12 | $31.42 | 268,400 | — | — |
| 2007-03-12 | $26.79 | $32.23 | 110,220 | — | — |
| 2007-03-09 | $26.51 | $31.89 | 68,750 | — | — |
| 2007-03-08 | $26.31 | $31.65 | 122,980 | — | — |
| 2007-03-07 | $26.34 | $31.68 | 136,510 | — | — |
| 2007-03-06 | $26.71 | $32.13 | 121,000 | — | — |
| 2007-03-05 | $25.95 | $31.23 | 157,960 | — | — |
| 2007-03-02 | $26.04 | $31.32 | 173,800 | — | — |
| 2007-03-01 | $26.70 | $32.12 | 147,950 | — | — |
| 2007-02-28 | $26.53 | $31.91 | 156,310 | — | — |
| 2007-02-27 | $26.85 | $32.30 | 296,120 | — | — |
| 2007-02-26 | $27.93 | $33.60 | 139,590 | — | — |
| 2007-02-23 | $27.91 | $33.58 | 88,110 | — | — |
| 2007-02-22 | $28.52 | $34.31 | 84,040 | — | — |
| 2007-02-21 | $28.33 | $34.08 | 61,710 | — | — |
| 2007-02-20 | $28.50 | $34.29 | 110,330 | — | — |
| 2007-02-16 | $28.45 | $34.22 | 270,270 | — | — |
| 2007-02-15 | $27.78 | $33.42 | 222,970 | — | — |
| 2007-02-14 | $27.52 | $33.11 | 147,730 | — | — |
| 2007-02-13 | $27.39 | $32.95 | 138,050 | — | — |
| 2007-02-12 | $27.04 | $32.53 | 67,760 | — | — |
| 2007-02-09 | $26.71 | $32.13 | 83,160 | — | — |
| 2007-02-08 | $27.08 | $32.58 | 32,120 | — | — |
| 2007-02-07 | $27.22 | $32.75 | 63,140 | — | — |
| 2007-02-06 | $26.97 | $32.45 | 57,310 | — | — |
| 2007-02-05 | $26.87 | $32.33 | 121,220 | — | — |
| 2007-02-02 | $26.98 | $32.46 | 37,950 | — | — |
| 2007-02-01 | $26.88 | $32.34 | 47,520 | — | — |
| 2007-01-31 | $26.65 | $32.06 | 156,420 | — | — |
| 2007-01-30 | $26.79 | $32.23 | 97,900 | — | — |
| 2007-01-29 | $26.55 | $31.95 | 104,720 | — | — |
| 2007-01-26 | $26.39 | $31.75 | 73,810 | — | — |
| 2007-01-25 | $26.03 | $31.31 | 126,830 | — | — |
| 2007-01-24 | $26.63 | $32.03 | 74,910 | — | — |
| 2007-01-23 | $26.44 | $31.81 | 145,200 | — | — |
| 2007-01-22 | $26.47 | $31.85 | 94,710 | — | — |
| 2007-01-19 | $27.09 | $32.59 | 68,860 | — | — |
| 2007-01-18 | $26.76 | $32.20 | 141,790 | — | — |
| 2007-01-17 | $26.99 | $32.47 | 102,300 | — | — |
| 2007-01-16 | $27.23 | $32.76 | 137,610 | — | — |
| 2007-01-12 | $27.44 | $33.01 | 80,850 | — | — |
| 2007-01-11 | $27.35 | $32.91 | 105,600 | — | — |
| 2007-01-10 | $27.42 | $32.99 | 82,060 | — | — |
| 2007-01-09 | $27.30 | $32.84 | 112,310 | — | — |
| 2007-01-08 | $27.50 | $33.08 | 84,920 | — | — |
| 2007-01-05 | $27.52 | $33.11 | 92,510 | — | — |
| 2007-01-04 | $28.48 | $34.27 | 89,540 | — | — |
| 2007-01-03 | $28.27 | $34.01 | 88,880 | — | — |