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
- 1998-01-28 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 | $18.79 | $18.79 | 115,600 | — | — |
| 2007-12-28 | $19.41 | $19.41 | 214,300 | — | — |
| 2007-12-27 | $20.05 | $20.05 | 124,800 | — | — |
| 2007-12-26 | $20.27 | $20.27 | 74,700 | — | — |
| 2007-12-24 | $20.53 | $20.53 | 60,900 | — | — |
| 2007-12-21 | $20.33 | $20.33 | 160,900 | — | — |
| 2007-12-20 | $19.56 | $19.56 | 139,700 | — | — |
| 2007-12-19 | $18.20 | $18.20 | 127,800 | — | — |
| 2007-12-18 | $18.30 | $18.30 | 153,800 | — | — |
| 2007-12-17 | $17.65 | $17.65 | 599,300 | — | — |
| 2007-12-14 | $17.46 | $17.46 | 138,200 | — | — |
| 2007-12-13 | $17.64 | $17.64 | 196,100 | — | — |
| 2007-12-12 | $16.86 | $16.86 | 114,400 | — | — |
| 2007-12-11 | $17.37 | $17.37 | 133,000 | — | — |
| 2007-12-10 | $19.20 | $19.20 | 86,000 | — | — |
| 2007-12-07 | $18.91 | $18.91 | 111,700 | — | — |
| 2007-12-06 | $19.67 | $19.67 | 136,800 | — | — |
| 2007-12-05 | $17.63 | $17.63 | 174,300 | — | — |
| 2007-12-04 | $16.56 | $16.56 | 165,700 | — | — |
| 2007-12-03 | $17.02 | $17.02 | 138,500 | — | — |
| 2007-11-30 | $18.77 | $18.77 | 122,100 | — | — |
| 2007-11-29 | $18.50 | $18.50 | 162,300 | — | — |
| 2007-11-28 | $19.81 | $19.81 | 143,000 | — | — |
| 2007-11-27 | $19.85 | $19.85 | 73,400 | — | — |
| 2007-11-26 | $19.82 | $19.82 | 105,800 | — | — |
| 2007-11-23 | $21.42 | $21.42 | 25,800 | — | — |
| 2007-11-21 | $20.25 | $20.25 | 54,800 | — | — |
| 2007-11-20 | $20.49 | $20.49 | 81,800 | — | — |
| 2007-11-19 | $20.54 | $20.54 | 76,000 | — | — |
| 2007-11-16 | $21.25 | $21.25 | 118,300 | — | — |
| 2007-11-15 | $20.63 | $20.63 | 64,700 | — | — |
| 2007-11-14 | $21.32 | $21.32 | 90,400 | — | — |
| 2007-11-13 | $21.16 | $21.16 | 76,300 | — | — |
| 2007-11-12 | $19.98 | $19.98 | 87,500 | — | — |
| 2007-11-09 | $20.52 | $20.52 | 113,600 | — | — |
| 2007-11-08 | $20.83 | $20.83 | 123,900 | — | — |
| 2007-11-07 | $20.90 | $20.90 | 136,400 | — | — |
| 2007-11-06 | $21.57 | $21.57 | 101,300 | — | — |
| 2007-11-05 | $21.90 | $21.90 | 105,000 | — | — |
| 2007-11-02 | $22.27 | $22.27 | 134,400 | — | — |
| 2007-11-01 | $22.18 | $22.18 | 91,600 | — | — |
| 2007-10-31 | $23.31 | $23.31 | 114,600 | — | — |
| 2007-10-30 | $22.52 | $22.52 | 191,800 | — | — |
| 2007-10-29 | $23.22 | $23.22 | 87,200 | — | — |
| 2007-10-26 | $24.27 | $24.27 | 167,100 | — | — |
| 2007-10-25 | $23.42 | $23.42 | 177,700 | — | — |
| 2007-10-24 | $23.77 | $23.77 | 126,600 | — | — |
| 2007-10-23 | $24.53 | $24.53 | 192,800 | — | — |
| 2007-10-22 | $24.48 | $24.48 | 149,700 | — | — |
| 2007-10-19 | $25.51 | $25.51 | 109,100 | — | — |
| 2007-10-18 | $26.86 | $26.86 | 120,500 | — | — |
| 2007-10-17 | $26.65 | $26.65 | 159,100 | — | — |
| 2007-10-16 | $27.61 | $27.61 | 105,800 | — | — |
| 2007-10-15 | $27.47 | $27.47 | 146,200 | — | — |
| 2007-10-12 | $28.19 | $28.19 | 120,700 | — | — |
| 2007-10-11 | $28.12 | $28.12 | 122,700 | — | — |
| 2007-10-10 | $29.19 | $29.19 | 116,900 | — | — |
| 2007-10-09 | $29.80 | $29.80 | 171,200 | — | — |
| 2007-10-08 | $28.62 | $28.62 | 146,600 | — | — |
| 2007-10-05 | $28.96 | $28.96 | 132,900 | — | — |
| 2007-10-04 | $28.27 | $28.27 | 150,200 | — | — |
| 2007-10-03 | $26.79 | $26.79 | 269,300 | — | — |
| 2007-10-02 | $26.80 | $26.80 | 166,200 | — | — |
| 2007-10-01 | $26.03 | $26.03 | 135,800 | — | — |
| 2007-09-28 | $25.61 | $25.61 | 115,900 | — | — |
| 2007-09-27 | $26.21 | $26.21 | 73,600 | — | — |
| 2007-09-26 | $26.97 | $26.97 | 71,600 | — | — |
| 2007-09-25 | $26.31 | $26.31 | 106,800 | — | — |
| 2007-09-24 | $27.79 | $27.79 | 99,000 | — | — |
| 2007-09-21 | $27.58 | $27.58 | 202,000 | — | — |
| 2007-09-20 | $27.40 | $27.40 | 116,100 | — | — |
| 2007-09-19 | $27.40 | $27.40 | 131,800 | — | — |
| 2007-09-18 | $26.87 | $26.87 | 178,900 | — | — |
| 2007-09-17 | $25.15 | $25.15 | 119,100 | — | — |
| 2007-09-14 | $24.79 | $24.79 | 114,300 | — | — |
| 2007-09-13 | $24.70 | $24.70 | 148,500 | — | — |
| 2007-09-12 | $23.81 | $23.81 | 115,200 | — | — |
| 2007-09-11 | $23.21 | $23.21 | 128,700 | — | — |
| 2007-09-10 | $22.53 | $22.53 | 181,700 | — | — |
| 2007-09-07 | $22.58 | $22.58 | 208,500 | — | — |
| 2007-09-06 | $22.52 | $22.52 | 1,946,500 | — | — |
| 2007-09-05 | $22.31 | $22.31 | 82,400 | — | — |
| 2007-09-04 | $23.16 | $23.16 | 47,200 | — | — |
| 2007-08-31 | $23.36 | $23.36 | 43,900 | — | — |
| 2007-08-30 | $23.24 | $23.24 | 60,700 | — | — |
| 2007-08-29 | $23.45 | $23.45 | 68,800 | — | — |
| 2007-08-28 | $21.63 | $21.63 | 62,800 | — | — |
| 2007-08-27 | $22.67 | $22.67 | 62,700 | — | — |
| 2007-08-24 | $23.86 | $23.86 | 84,800 | — | — |
| 2007-08-23 | $23.21 | $23.21 | 43,300 | — | — |
| 2007-08-22 | $23.23 | $23.23 | 102,100 | — | — |
| 2007-08-21 | $22.03 | $22.03 | 56,200 | — | — |
| 2007-08-20 | $21.27 | $21.27 | 111,700 | — | — |
| 2007-08-17 | $21.06 | $21.06 | 143,200 | — | — |
| 2007-08-16 | $22.28 | $22.28 | 174,900 | — | — |
| 2007-08-15 | $22.41 | $22.41 | 144,100 | — | — |
| 2007-08-14 | $23.25 | $23.25 | 416,600 | — | — |
| 2007-08-13 | $22.63 | $22.63 | 329,800 | — | — |
| 2007-08-10 | $21.98 | $21.98 | 277,500 | — | — |
| 2007-08-09 | $19.54 | $19.54 | 447,800 | — | — |
| 2007-08-08 | $21.48 | $21.48 | 405,100 | — | — |
| 2007-08-07 | $24.60 | $24.60 | 172,700 | — | — |
| 2007-08-06 | $23.29 | $23.29 | 180,400 | — | — |
| 2007-08-03 | $23.87 | $23.87 | 82,900 | — | — |
| 2007-08-02 | $26.03 | $26.03 | 104,800 | — | — |
| 2007-08-01 | $26.17 | $26.17 | 151,300 | — | — |
| 2007-07-31 | $26.64 | $26.64 | 138,300 | — | — |
| 2007-07-30 | $26.88 | $26.88 | 145,900 | — | — |
| 2007-07-27 | $26.43 | $26.43 | 220,500 | — | — |
| 2007-07-26 | $28.68 | $28.68 | 288,700 | — | — |
| 2007-07-25 | $30.72 | $30.72 | 173,500 | — | — |
| 2007-07-24 | $32.06 | $32.06 | 144,600 | — | — |
| 2007-07-23 | $32.60 | $32.60 | 182,900 | — | — |
| 2007-07-20 | $32.64 | $32.64 | 141,500 | — | — |
| 2007-07-19 | $34.63 | $34.63 | 79,800 | — | — |
| 2007-07-18 | $34.93 | $34.93 | 89,300 | — | — |
| 2007-07-17 | $35.16 | $35.16 | 138,300 | — | — |
| 2007-07-16 | $34.00 | $34.00 | 62,300 | — | — |
| 2007-07-13 | $34.78 | $34.78 | 80,200 | — | — |
| 2007-07-12 | $35.15 | $35.15 | 58,300 | — | — |
| 2007-07-11 | $34.68 | $34.68 | 77,400 | — | — |
| 2007-07-10 | $34.89 | $34.89 | 134,100 | — | — |
| 2007-07-09 | $36.17 | $36.17 | 177,500 | — | — |
| 2007-07-06 | $35.19 | $35.19 | 94,500 | — | — |
| 2007-07-05 | $34.29 | $34.29 | 95,000 | — | — |
| 2007-07-03 | $33.90 | $33.90 | 51,500 | — | — |
| 2007-07-02 | $33.94 | $33.94 | 104,400 | — | — |
| 2007-06-29 | $32.97 | $32.97 | 121,200 | — | — |
| 2007-06-28 | $34.12 | $34.12 | 113,500 | — | — |
| 2007-06-27 | $34.10 | $34.10 | 171,600 | — | — |
| 2007-06-26 | $32.96 | $32.96 | 224,400 | — | — |
| 2007-06-25 | $31.85 | $31.85 | 155,300 | — | — |
| 2007-06-22 | $31.32 | $31.32 | 617,500 | — | — |
| 2007-06-21 | $31.18 | $31.18 | 170,600 | — | — |
| 2007-06-20 | $32.43 | $32.43 | 147,400 | — | — |
| 2007-06-19 | $33.92 | $33.92 | 188,700 | — | — |
| 2007-06-18 | $33.35 | $33.35 | 125,900 | — | — |
| 2007-06-15 | $33.03 | $33.03 | 220,000 | — | — |
| 2007-06-14 | $32.24 | $32.24 | 93,400 | — | — |
| 2007-06-13 | $31.78 | $31.78 | 128,800 | — | — |
| 2007-06-12 | $31.30 | $31.30 | 351,300 | — | — |
| 2007-06-11 | $30.85 | $30.85 | 197,900 | — | — |
| 2007-06-08 | $28.77 | $28.77 | 82,100 | — | — |
| 2007-06-07 | $27.75 | $27.75 | 79,900 | — | — |
| 2007-06-06 | $28.10 | $28.10 | 46,500 | — | — |
| 2007-06-05 | $28.12 | $28.12 | 107,700 | — | — |
| 2007-06-04 | $27.61 | $27.61 | 94,000 | — | — |
| 2007-06-01 | $27.23 | $27.23 | 33,900 | — | — |
| 2007-05-31 | $26.48 | $26.48 | 38,800 | — | — |
| 2007-05-30 | $27.08 | $27.08 | 50,300 | — | — |
| 2007-05-29 | $27.11 | $27.11 | 80,300 | — | — |
| 2007-05-25 | $26.34 | $26.34 | 81,700 | — | — |
| 2007-05-24 | $25.98 | $25.98 | 89,700 | — | — |
| 2007-05-23 | $26.00 | $26.00 | 85,800 | — | — |
| 2007-05-22 | $25.48 | $25.48 | 76,300 | — | — |
| 2007-05-21 | $24.30 | $24.30 | 28,500 | — | — |
| 2007-05-18 | $24.44 | $24.44 | 66,100 | — | — |
| 2007-05-17 | $23.77 | $23.77 | 122,200 | — | — |
| 2007-05-16 | $24.37 | $24.37 | 69,300 | — | — |
| 2007-05-15 | $23.84 | $23.84 | 95,300 | — | — |
| 2007-05-14 | $24.86 | $24.86 | 59,400 | — | — |
| 2007-05-11 | $25.17 | $25.17 | 24,100 | — | — |
| 2007-05-10 | $24.91 | $24.91 | 58,000 | — | — |
| 2007-05-09 | $25.98 | $25.98 | 117,400 | — | — |
| 2007-05-08 | $25.01 | $25.01 | 79,400 | — | — |
| 2007-05-07 | $26.41 | $26.41 | 77,600 | — | — |
| 2007-05-04 | $26.66 | $26.66 | 61,900 | — | — |
| 2007-05-03 | $26.75 | $26.75 | 125,600 | — | — |
| 2007-05-02 | $26.13 | $26.13 | 71,600 | — | — |
| 2007-05-01 | $24.43 | $24.43 | 59,000 | — | — |
| 2007-04-30 | $23.86 | $23.86 | 94,600 | — | — |
| 2007-04-27 | $24.76 | $24.76 | 46,300 | — | — |
| 2007-04-26 | $24.84 | $24.84 | 27,700 | — | — |
| 2007-04-25 | $25.20 | $25.20 | 26,700 | — | — |
| 2007-04-24 | $25.22 | $25.22 | 43,700 | — | — |
| 2007-04-23 | $25.80 | $25.80 | 22,400 | — | — |
| 2007-04-20 | $26.27 | $26.27 | 38,800 | — | — |
| 2007-04-19 | $25.43 | $25.43 | 38,400 | — | — |
| 2007-04-18 | $25.33 | $25.33 | 38,500 | — | — |
| 2007-04-17 | $25.22 | $25.22 | 37,800 | — | — |
| 2007-04-16 | $25.79 | $25.79 | 66,100 | — | — |
| 2007-04-13 | $24.73 | $24.73 | 55,500 | — | — |
| 2007-04-12 | $24.60 | $24.60 | 55,100 | — | — |
| 2007-04-11 | $25.00 | $25.00 | 42,400 | — | — |
| 2007-04-10 | $25.08 | $25.08 | 33,200 | — | — |
| 2007-04-09 | $25.09 | $25.09 | 35,700 | — | — |
| 2007-04-05 | $25.41 | $25.41 | 77,500 | — | — |
| 2007-04-04 | $25.04 | $25.04 | 110,800 | — | — |
| 2007-04-03 | $25.33 | $25.33 | 132,600 | — | — |
| 2007-04-02 | $25.26 | $25.26 | 138,000 | — | — |
| 2007-03-30 | $24.73 | $24.73 | 108,400 | — | — |
| 2007-03-29 | $25.06 | $25.06 | 165,300 | — | — |
| 2007-03-28 | $24.76 | $24.76 | 116,800 | — | — |
| 2007-03-27 | $25.76 | $25.76 | 136,400 | — | — |
| 2007-03-26 | $26.96 | $26.96 | 68,600 | — | — |
| 2007-03-23 | $26.84 | $26.84 | 38,800 | — | — |
| 2007-03-22 | $26.71 | $26.71 | 91,800 | — | — |
| 2007-03-21 | $25.84 | $25.84 | 217,900 | — | — |
| 2007-03-20 | $25.05 | $25.05 | 104,600 | — | — |
| 2007-03-19 | $24.98 | $24.98 | 125,700 | — | — |
| 2007-03-16 | $24.30 | $24.30 | 129,200 | — | — |
| 2007-03-15 | $24.06 | $24.06 | 135,100 | — | — |
| 2007-03-14 | $23.56 | $23.56 | 97,400 | — | — |
| 2007-03-13 | $23.71 | $23.71 | 109,800 | — | — |
| 2007-03-12 | $23.94 | $23.94 | 150,700 | — | — |
| 2007-03-09 | $24.04 | $24.04 | 63,000 | — | — |
| 2007-03-08 | $23.93 | $23.93 | 100,700 | — | — |
| 2007-03-07 | $23.47 | $23.47 | 124,700 | — | — |
| 2007-03-06 | $23.50 | $23.50 | 65,900 | — | — |
| 2007-03-05 | $23.03 | $23.03 | 139,700 | — | — |
| 2007-03-02 | $23.02 | $23.02 | 92,800 | — | — |
| 2007-03-01 | $23.11 | $23.11 | 70,500 | — | — |
| 2007-02-28 | $23.45 | $23.45 | 122,800 | — | — |
| 2007-02-27 | $23.49 | $23.49 | 146,400 | — | — |
| 2007-02-26 | $25.03 | $25.03 | 63,500 | — | — |
| 2007-02-23 | $24.99 | $24.99 | 61,700 | — | — |
| 2007-02-22 | $25.14 | $25.14 | 92,200 | — | — |
| 2007-02-21 | $24.27 | $24.27 | 54,800 | — | — |
| 2007-02-20 | $23.99 | $23.99 | 33,500 | — | — |
| 2007-02-16 | $23.55 | $23.55 | 75,900 | — | — |
| 2007-02-15 | $24.00 | $24.00 | 31,800 | — | — |
| 2007-02-14 | $24.26 | $24.26 | 231,400 | — | — |
| 2007-02-13 | $24.76 | $24.76 | 109,400 | — | — |
| 2007-02-12 | $24.28 | $24.28 | 107,200 | — | — |
| 2007-02-09 | $23.61 | $23.61 | 94,800 | — | — |
| 2007-02-08 | $23.97 | $23.97 | 42,600 | — | — |
| 2007-02-07 | $24.19 | $24.19 | 61,900 | — | — |
| 2007-02-06 | $24.54 | $24.54 | 62,200 | — | — |
| 2007-02-05 | $24.20 | $24.20 | 71,700 | — | — |
| 2007-02-02 | $23.74 | $23.74 | 17,300 | — | — |
| 2007-02-01 | $23.54 | $23.54 | 116,300 | — | — |
| 2007-01-31 | $23.48 | $23.48 | 179,800 | — | — |
| 2007-01-30 | $23.28 | $23.28 | 44,900 | — | — |
| 2007-01-29 | $22.58 | $22.58 | 71,200 | — | — |
| 2007-01-26 | $22.16 | $22.16 | 73,600 | — | — |
| 2007-01-25 | $22.44 | $22.44 | 209,600 | — | — |
| 2007-01-24 | $22.84 | $22.84 | 115,500 | — | — |
| 2007-01-23 | $22.85 | $22.85 | 51,700 | — | — |
| 2007-01-22 | $22.49 | $22.49 | 115,200 | — | — |
| 2007-01-19 | $22.99 | $22.99 | 103,300 | — | — |
| 2007-01-18 | $22.61 | $22.61 | 127,900 | — | — |
| 2007-01-17 | $22.75 | $22.75 | 158,100 | — | — |
| 2007-01-16 | $23.00 | $23.00 | 436,600 | — | — |
| 2007-01-12 | $22.24 | $22.24 | 168,900 | — | — |
| 2007-01-11 | $21.52 | $21.52 | 178,900 | — | — |
| 2007-01-10 | $19.99 | $19.99 | 164,000 | — | — |
| 2007-01-09 | $19.45 | $19.45 | 108,100 | — | — |
| 2007-01-08 | $19.42 | $19.42 | 406,800 | — | — |
| 2007-01-05 | $18.39 | $18.39 | 103,800 | — | — |
| 2007-01-04 | $18.50 | $18.50 | 67,700 | — | — |
| 2007-01-03 | $18.12 | $18.12 | 268,500 | — | — |