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
- 2006-09-28 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 | $25.26 | $25.26 | 43,600 | — | — |
| 2007-12-28 | $25.79 | $25.79 | 62,400 | — | — |
| 2007-12-27 | $25.68 | $25.68 | 74,700 | — | — |
| 2007-12-26 | $24.97 | $24.97 | 46,300 | — | — |
| 2007-12-24 | $24.97 | $24.97 | 26,300 | — | — |
| 2007-12-21 | $25.62 | $25.62 | 68,400 | — | — |
| 2007-12-20 | $25.12 | $25.12 | 53,200 | — | — |
| 2007-12-19 | $25.43 | $25.43 | 68,900 | — | — |
| 2007-12-18 | $24.95 | $24.95 | 76,800 | — | — |
| 2007-12-17 | $24.37 | $24.37 | 48,800 | — | — |
| 2007-12-14 | $24.72 | $24.72 | 45,500 | — | — |
| 2007-12-13 | $25.05 | $25.05 | 70,800 | — | — |
| 2007-12-12 | $25.79 | $25.79 | 103,500 | — | — |
| 2007-12-11 | $25.73 | $25.73 | 102,500 | — | — |
| 2007-12-10 | $26.65 | $26.65 | 184,700 | — | — |
| 2007-12-07 | $25.73 | $25.73 | 195,300 | — | — |
| 2007-12-06 | $26.69 | $26.69 | 102,700 | — | — |
| 2007-12-05 | $26.84 | $26.84 | 92,500 | — | — |
| 2007-12-04 | $26.53 | $26.53 | 143,900 | — | — |
| 2007-12-03 | $26.81 | $26.81 | 135,700 | — | — |
| 2007-11-30 | $25.85 | $25.85 | 84,500 | — | — |
| 2007-11-29 | $26.45 | $26.45 | 110,400 | — | — |
| 2007-11-28 | $25.47 | $25.47 | 160,100 | — | — |
| 2007-11-27 | $25.23 | $25.23 | 95,500 | — | — |
| 2007-11-26 | $24.21 | $24.21 | 100,800 | — | — |
| 2007-11-23 | $24.40 | $24.40 | 40,500 | — | — |
| 2007-11-21 | $23.93 | $23.93 | 83,500 | — | — |
| 2007-11-20 | $24.96 | $24.96 | 79,400 | — | — |
| 2007-11-19 | $24.49 | $24.49 | 146,300 | — | — |
| 2007-11-16 | $25.49 | $25.49 | 80,000 | — | — |
| 2007-11-15 | $24.81 | $24.81 | 102,900 | — | — |
| 2007-11-14 | $25.68 | $25.68 | 188,600 | — | — |
| 2007-11-13 | $25.02 | $25.02 | 237,400 | — | — |
| 2007-11-12 | $25.30 | $25.30 | 153,100 | — | — |
| 2007-11-09 | $26.49 | $26.49 | 187,100 | — | — |
| 2007-11-08 | $26.58 | $26.58 | 457,800 | — | — |
| 2007-11-07 | $29.19 | $29.19 | 291,600 | — | — |
| 2007-11-06 | $29.51 | $29.51 | 117,200 | — | — |
| 2007-11-05 | $28.49 | $28.49 | 87,500 | — | — |
| 2007-11-02 | $28.12 | $28.12 | 162,200 | — | — |
| 2007-11-01 | $30.11 | $30.11 | 173,400 | — | — |
| 2007-10-31 | $31.05 | $31.05 | 149,100 | — | — |
| 2007-10-30 | $29.62 | $29.62 | 318,300 | — | — |
| 2007-10-29 | $33.59 | $33.59 | 216,500 | — | — |
| 2007-10-26 | $32.70 | $32.70 | 169,100 | — | — |
| 2007-10-25 | $31.48 | $31.48 | 160,800 | — | — |
| 2007-10-24 | $31.18 | $31.18 | 112,300 | — | — |
| 2007-10-23 | $30.46 | $30.46 | 290,200 | — | — |
| 2007-10-22 | $29.43 | $29.43 | 332,500 | — | — |
| 2007-10-19 | $28.43 | $28.43 | 185,000 | — | — |
| 2007-10-18 | $30.57 | $30.57 | 215,900 | — | — |
| 2007-10-17 | $31.13 | $31.13 | 207,000 | — | — |
| 2007-10-16 | $30.00 | $30.00 | 145,700 | — | — |
| 2007-10-15 | $29.57 | $29.57 | 124,000 | — | — |
| 2007-10-12 | $29.87 | $29.87 | 136,600 | — | — |
| 2007-10-11 | $29.85 | $29.85 | 133,900 | — | — |
| 2007-10-10 | $29.60 | $29.60 | 140,500 | — | — |
| 2007-10-09 | $29.19 | $29.19 | 94,200 | — | — |
| 2007-10-08 | $28.42 | $28.42 | 95,500 | — | — |
| 2007-10-05 | $28.10 | $28.10 | 72,800 | — | — |
| 2007-10-04 | $27.90 | $27.90 | 150,800 | — | — |
| 2007-10-03 | $27.52 | $27.52 | 112,900 | — | — |
| 2007-10-02 | $27.85 | $27.85 | 123,900 | — | — |
| 2007-10-01 | $27.75 | $27.75 | 148,700 | — | — |
| 2007-09-28 | $27.58 | $27.58 | 78,700 | — | — |
| 2007-09-27 | $27.70 | $27.70 | 160,500 | — | — |
| 2007-09-26 | $28.25 | $28.25 | 157,400 | — | — |
| 2007-09-25 | $27.37 | $27.37 | 81,300 | — | — |
| 2007-09-24 | $26.26 | $26.26 | 91,400 | — | — |
| 2007-09-21 | $27.21 | $27.21 | 90,500 | — | — |
| 2007-09-20 | $26.36 | $26.36 | 198,800 | — | — |
| 2007-09-19 | $27.14 | $27.14 | 112,700 | — | — |
| 2007-09-18 | $26.86 | $26.86 | 128,300 | — | — |
| 2007-09-17 | $26.00 | $26.00 | 63,100 | — | — |
| 2007-09-14 | $25.55 | $25.55 | 105,800 | — | — |
| 2007-09-13 | $26.16 | $26.16 | 76,000 | — | — |
| 2007-09-12 | $25.98 | $25.98 | 104,400 | — | — |
| 2007-09-11 | $25.53 | $25.53 | 193,400 | — | — |
| 2007-09-10 | $24.41 | $24.41 | 184,200 | — | — |
| 2007-09-07 | $24.60 | $24.60 | 305,600 | — | — |
| 2007-09-06 | $25.09 | $25.09 | 256,100 | — | — |
| 2007-09-05 | $26.36 | $26.36 | 260,000 | — | — |
| 2007-09-04 | $26.12 | $26.12 | 550,600 | — | — |
| 2007-08-31 | $24.63 | $24.63 | 320,300 | — | — |
| 2007-08-30 | $22.89 | $22.89 | 172,300 | — | — |
| 2007-08-29 | $21.70 | $21.70 | 195,500 | — | — |
| 2007-08-28 | $21.08 | $21.08 | 66,300 | — | — |
| 2007-08-27 | $21.54 | $21.54 | 171,300 | — | — |
| 2007-08-24 | $21.65 | $21.65 | 61,800 | — | — |
| 2007-08-23 | $21.43 | $21.43 | 115,700 | — | — |
| 2007-08-22 | $21.96 | $21.96 | 152,300 | — | — |
| 2007-08-21 | $21.16 | $21.16 | 51,200 | — | — |
| 2007-08-20 | $20.86 | $20.86 | 48,000 | — | — |
| 2007-08-17 | $20.82 | $20.82 | 60,900 | — | — |
| 2007-08-16 | $20.37 | $20.37 | 160,200 | — | — |
| 2007-08-15 | $20.90 | $20.90 | 142,500 | — | — |
| 2007-08-14 | $21.25 | $21.25 | 137,800 | — | — |
| 2007-08-13 | $22.76 | $22.76 | 257,400 | — | — |
| 2007-08-10 | $21.98 | $21.98 | 355,000 | — | — |
| 2007-08-09 | $20.09 | $20.09 | 273,400 | — | — |
| 2007-08-08 | $18.77 | $18.77 | 167,800 | — | — |
| 2007-08-07 | $18.55 | $18.55 | 48,900 | — | — |
| 2007-08-06 | $19.04 | $19.04 | 85,300 | — | — |
| 2007-08-03 | $19.25 | $19.25 | 67,100 | — | — |
| 2007-08-02 | $19.76 | $19.76 | 96,500 | — | — |
| 2007-08-01 | $20.07 | $20.07 | 76,600 | — | — |
| 2007-07-31 | $20.67 | $20.67 | 38,500 | — | — |
| 2007-07-30 | $20.78 | $20.78 | 63,300 | — | — |
| 2007-07-27 | $20.34 | $20.34 | 96,200 | — | — |
| 2007-07-26 | $20.63 | $20.63 | 101,500 | — | — |
| 2007-07-25 | $21.22 | $21.22 | 102,700 | — | — |
| 2007-07-24 | $20.89 | $20.89 | 132,600 | — | — |
| 2007-07-23 | $21.40 | $21.40 | 108,100 | — | — |
| 2007-07-20 | $21.26 | $21.26 | 100,800 | — | — |
| 2007-07-19 | $22.10 | $22.10 | 50,600 | — | — |
| 2007-07-18 | $22.49 | $22.49 | 85,900 | — | — |
| 2007-07-17 | $21.79 | $21.79 | 41,200 | — | — |
| 2007-07-16 | $21.41 | $21.41 | 54,100 | — | — |
| 2007-07-13 | $22.10 | $22.10 | 139,600 | — | — |
| 2007-07-12 | $22.29 | $22.29 | 118,700 | — | — |
| 2007-07-11 | $21.09 | $21.09 | 128,100 | — | — |
| 2007-07-10 | $20.49 | $20.49 | 71,200 | — | — |
| 2007-07-09 | $21.35 | $21.35 | 51,900 | — | — |
| 2007-07-06 | $21.28 | $21.28 | 66,000 | — | — |
| 2007-07-05 | $21.30 | $21.30 | 75,000 | — | — |
| 2007-07-03 | $20.71 | $20.71 | 64,000 | — | — |
| 2007-07-02 | $20.41 | $20.41 | 102,400 | — | — |
| 2007-06-29 | $20.12 | $20.12 | 131,800 | — | — |
| 2007-06-28 | $19.22 | $19.22 | 60,700 | — | — |
| 2007-06-27 | $19.58 | $19.58 | 38,800 | — | — |
| 2007-06-26 | $19.25 | $19.25 | 78,400 | — | — |
| 2007-06-25 | $18.99 | $18.99 | 65,500 | — | — |
| 2007-06-22 | $18.36 | $18.36 | 54,700 | — | — |
| 2007-06-21 | $18.68 | $18.68 | 122,500 | — | — |
| 2007-06-20 | $19.40 | $19.40 | 80,200 | — | — |
| 2007-06-19 | $19.71 | $19.71 | 84,400 | — | — |
| 2007-06-18 | $19.36 | $19.36 | 97,400 | — | — |
| 2007-06-15 | $19.53 | $19.53 | 194,900 | — | — |
| 2007-06-14 | $19.05 | $19.05 | 117,600 | — | — |
| 2007-06-13 | $18.82 | $18.82 | 110,900 | — | — |
| 2007-06-12 | $18.73 | $18.73 | 173,300 | — | — |
| 2007-06-11 | $18.88 | $18.88 | 108,200 | — | — |
| 2007-06-08 | $19.11 | $19.11 | 148,500 | — | — |
| 2007-06-07 | $18.36 | $18.36 | 281,400 | — | — |
| 2007-06-06 | $18.20 | $18.20 | 131,900 | — | — |
| 2007-06-05 | $18.48 | $18.48 | 130,300 | — | — |
| 2007-06-04 | $18.79 | $18.79 | 161,200 | — | — |
| 2007-06-01 | $18.45 | $18.45 | 115,400 | — | — |
| 2007-05-31 | $18.42 | $18.42 | 189,400 | — | — |
| 2007-05-30 | $18.29 | $18.29 | 272,100 | — | — |
| 2007-05-29 | $18.18 | $18.18 | 274,300 | — | — |
| 2007-05-25 | $18.68 | $18.68 | 149,800 | — | — |
| 2007-05-24 | $19.11 | $19.11 | 137,000 | — | — |
| 2007-05-23 | $19.43 | $19.43 | 134,300 | — | — |
| 2007-05-22 | $19.61 | $19.61 | 210,800 | — | — |
| 2007-05-21 | $19.33 | $19.33 | 360,200 | — | — |
| 2007-05-18 | $19.88 | $19.88 | 159,300 | — | — |
| 2007-05-17 | $20.10 | $20.10 | 191,800 | — | — |
| 2007-05-16 | $20.33 | $20.33 | 459,200 | — | — |
| 2007-05-15 | $20.22 | $20.22 | 2,351,600 | — | — |
| 2007-05-14 | $23.72 | $23.72 | 609,500 | — | — |
| 2007-05-11 | $22.90 | $22.90 | 235,800 | — | — |
| 2007-05-10 | $22.66 | $22.66 | 228,400 | — | — |
| 2007-05-09 | $23.42 | $23.42 | 358,300 | — | — |
| 2007-05-08 | $22.14 | $22.14 | 192,100 | — | — |
| 2007-05-07 | $21.85 | $21.85 | 139,300 | — | — |
| 2007-05-04 | $21.99 | $21.99 | 90,900 | — | — |
| 2007-05-03 | $21.95 | $21.95 | 165,800 | — | — |
| 2007-05-02 | $22.12 | $22.12 | 192,900 | — | — |
| 2007-05-01 | $21.70 | $21.70 | 212,600 | — | — |
| 2007-04-30 | $21.43 | $21.43 | 439,700 | — | — |
| 2007-04-27 | $20.73 | $20.73 | 182,200 | — | — |
| 2007-04-26 | $20.79 | $20.79 | 106,200 | — | — |
| 2007-04-25 | $20.77 | $20.77 | 117,100 | — | — |
| 2007-04-24 | $20.98 | $20.98 | 142,500 | — | — |
| 2007-04-23 | $21.38 | $21.38 | 120,200 | — | — |
| 2007-04-20 | $21.43 | $21.43 | 226,100 | — | — |
| 2007-04-19 | $21.31 | $21.31 | 276,500 | — | — |
| 2007-04-18 | $21.55 | $21.55 | 134,500 | — | — |
| 2007-04-17 | $22.18 | $22.18 | 246,600 | — | — |
| 2007-04-16 | $22.25 | $22.25 | 523,700 | — | — |
| 2007-04-13 | $21.43 | $21.43 | 385,800 | — | — |
| 2007-04-12 | $20.29 | $20.29 | 580,300 | — | — |
| 2007-04-11 | $19.40 | $19.40 | 572,400 | — | — |
| 2007-04-10 | $18.91 | $18.91 | 75,900 | — | — |
| 2007-04-09 | $18.98 | $18.98 | 95,800 | — | — |
| 2007-04-05 | $19.19 | $19.19 | 38,700 | — | — |
| 2007-04-04 | $19.13 | $19.13 | 165,200 | — | — |
| 2007-04-03 | $19.46 | $19.46 | 178,000 | — | — |
| 2007-04-02 | $19.39 | $19.39 | 334,300 | — | — |
| 2007-03-30 | $18.90 | $18.90 | 122,200 | — | — |
| 2007-03-29 | $18.91 | $18.91 | 208,500 | — | — |
| 2007-03-28 | $18.38 | $18.38 | 283,400 | — | — |
| 2007-03-27 | $18.64 | $18.64 | 188,800 | — | — |
| 2007-03-26 | $18.90 | $18.90 | 470,300 | — | — |
| 2007-03-23 | $18.31 | $18.31 | 376,600 | — | — |
| 2007-03-22 | $19.00 | $19.00 | 635,000 | — | — |
| 2007-03-21 | $18.69 | $18.69 | 2,738,400 | — | — |
| 2007-03-20 | $16.21 | $16.21 | 937,600 | — | — |
| 2007-03-19 | $15.25 | $15.25 | 60,600 | — | — |
| 2007-03-16 | $15.17 | $15.17 | 50,300 | — | — |
| 2007-03-15 | $14.85 | $14.85 | 6,300 | — | — |
| 2007-03-14 | $14.87 | $14.87 | 31,400 | — | — |
| 2007-03-13 | $14.69 | $14.69 | 28,900 | — | — |
| 2007-03-12 | $14.85 | $14.85 | 5,100 | — | — |
| 2007-03-09 | $14.75 | $14.75 | 42,300 | — | — |
| 2007-03-08 | $15.00 | $15.00 | 42,800 | — | — |
| 2007-03-07 | $15.14 | $15.14 | 6,600 | — | — |
| 2007-03-06 | $15.33 | $15.33 | 61,300 | — | — |
| 2007-03-05 | $15.49 | $15.49 | 20,300 | — | — |
| 2007-03-02 | $15.43 | $15.43 | 45,600 | — | — |
| 2007-03-01 | $15.23 | $15.23 | 241,400 | — | — |
| 2007-02-28 | $14.77 | $14.77 | 277,700 | — | — |
| 2007-02-27 | $13.98 | $13.98 | 39,200 | — | — |
| 2007-02-26 | $14.14 | $14.14 | 22,500 | — | — |
| 2007-02-23 | $14.26 | $14.26 | 79,900 | — | — |
| 2007-02-22 | $14.09 | $14.09 | 41,500 | — | — |
| 2007-02-21 | $14.19 | $14.19 | 81,800 | — | — |
| 2007-02-20 | $13.99 | $13.99 | 60,800 | — | — |
| 2007-02-16 | $13.95 | $13.95 | 25,000 | — | — |
| 2007-02-15 | $13.97 | $13.97 | 95,400 | — | — |
| 2007-02-14 | $13.85 | $13.85 | 79,200 | — | — |
| 2007-02-13 | $13.70 | $13.70 | 10,700 | — | — |
| 2007-02-12 | $13.78 | $13.78 | 20,800 | — | — |
| 2007-02-09 | $13.36 | $13.36 | 29,700 | — | — |
| 2007-02-08 | $13.63 | $13.63 | 28,900 | — | — |
| 2007-02-07 | $13.68 | $13.68 | 29,800 | — | — |
| 2007-02-06 | $13.69 | $13.69 | 33,400 | — | — |
| 2007-02-05 | $13.84 | $13.84 | 77,400 | — | — |
| 2007-02-02 | $13.75 | $13.75 | 28,500 | — | — |
| 2007-02-01 | $13.73 | $13.73 | 58,000 | — | — |
| 2007-01-31 | $13.69 | $13.69 | 61,500 | — | — |
| 2007-01-30 | $13.78 | $13.78 | 157,600 | — | — |
| 2007-01-29 | $13.87 | $13.87 | 139,400 | — | — |
| 2007-01-26 | $14.13 | $14.13 | 45,000 | — | — |
| 2007-01-25 | $14.26 | $14.26 | 49,800 | — | — |
| 2007-01-24 | $14.30 | $14.30 | 100,200 | — | — |
| 2007-01-23 | $14.50 | $14.50 | 114,100 | — | — |
| 2007-01-22 | $14.33 | $14.33 | 83,100 | — | — |
| 2007-01-19 | $14.65 | $14.65 | 69,700 | — | — |
| 2007-01-18 | $14.69 | $14.69 | 172,000 | — | — |
| 2007-01-17 | $14.89 | $14.89 | 101,800 | — | — |
| 2007-01-16 | $14.99 | $14.99 | 146,000 | — | — |
| 2007-01-12 | $14.87 | $14.87 | 20,900 | — | — |
| 2007-01-11 | $14.75 | $14.75 | 88,800 | — | — |
| 2007-01-10 | $14.75 | $14.75 | 134,700 | — | — |
| 2007-01-09 | $14.65 | $14.65 | 32,300 | — | — |
| 2007-01-08 | $14.67 | $14.67 | 37,300 | — | — |
| 2007-01-05 | $15.00 | $15.00 | 42,500 | — | — |
| 2007-01-04 | $15.21 | $15.21 | 133,500 | — | — |
| 2007-01-03 | $14.55 | $14.55 | 129,400 | — | — |