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
- 2003-07-03 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 | $18.78 | $18.78 | 139,239 | — | — |
| 2007-12-28 | $18.11 | $18.11 | 89,143 | — | — |
| 2007-12-27 | $18.38 | $18.38 | 83,448 | — | — |
| 2007-12-26 | $18.78 | $18.78 | 107,815 | — | — |
| 2007-12-24 | $18.95 | $18.95 | 38,321 | — | — |
| 2007-12-21 | $18.56 | $18.56 | 76,029 | — | — |
| 2007-12-20 | $18.86 | $18.86 | 103,686 | — | — |
| 2007-12-19 | $19.08 | $19.08 | 73,873 | — | — |
| 2007-12-18 | $19.08 | $19.08 | 213,702 | — | — |
| 2007-12-17 | $19.57 | $19.57 | 106,409 | — | — |
| 2007-12-14 | $20.23 | $20.23 | 56,744 | — | — |
| 2007-12-13 | $20.19 | $20.19 | 118,592 | — | — |
| 2007-12-12 | $20.72 | $20.72 | 99,716 | — | — |
| 2007-12-11 | $20.85 | $20.85 | 68,065 | — | — |
| 2007-12-10 | $21.16 | $21.16 | 111,604 | — | — |
| 2007-12-07 | $21.60 | $21.60 | 176,584 | — | — |
| 2007-12-06 | $21.95 | $21.95 | 81,043 | — | — |
| 2007-12-05 | $21.82 | $21.82 | 83,335 | — | — |
| 2007-12-04 | $21.46 | $21.46 | 58,218 | — | — |
| 2007-12-03 | $21.86 | $21.86 | 108,587 | — | — |
| 2007-11-30 | $22.35 | $22.35 | 117,390 | — | — |
| 2007-11-29 | $21.46 | $21.46 | 71,060 | — | — |
| 2007-11-28 | $21.73 | $21.73 | 94,747 | — | — |
| 2007-11-27 | $21.38 | $21.38 | 73,510 | — | — |
| 2007-11-26 | $21.46 | $21.46 | 107,135 | — | — |
| 2007-11-23 | $21.95 | $21.95 | 28,996 | — | — |
| 2007-11-21 | $21.55 | $21.55 | 106,522 | — | — |
| 2007-11-20 | $21.60 | $21.60 | 94,157 | — | — |
| 2007-11-19 | $21.60 | $21.60 | 143,413 | — | — |
| 2007-11-16 | $22.70 | $22.70 | 154,349 | — | — |
| 2007-11-15 | $23.23 | $23.23 | 71,514 | — | — |
| 2007-11-14 | $23.40 | $23.40 | 217,899 | — | — |
| 2007-11-13 | $22.48 | $22.48 | 130,504 | — | — |
| 2007-11-12 | $22.48 | $22.48 | 69,540 | — | — |
| 2007-11-09 | $23.23 | $23.23 | 83,289 | — | — |
| 2007-11-08 | $23.36 | $23.36 | 72,603 | — | — |
| 2007-11-07 | $23.14 | $23.14 | 154,553 | — | — |
| 2007-11-06 | $23.93 | $23.93 | 151,831 | — | — |
| 2007-11-05 | $23.23 | $23.23 | 147,543 | — | — |
| 2007-11-02 | $23.58 | $23.58 | 127,872 | — | — |
| 2007-11-01 | $24.24 | $24.24 | 63,233 | — | — |
| 2007-10-31 | $24.77 | $24.77 | 89,869 | — | — |
| 2007-10-30 | $24.15 | $24.15 | 73,079 | — | — |
| 2007-10-29 | $24.20 | $24.20 | 42,790 | — | — |
| 2007-10-26 | $24.15 | $24.15 | 58,241 | — | — |
| 2007-10-25 | $23.93 | $23.93 | 81,701 | — | — |
| 2007-10-24 | $23.98 | $23.98 | 129,301 | — | — |
| 2007-10-23 | $24.59 | $24.59 | 86,012 | — | — |
| 2007-10-22 | $24.51 | $24.51 | 128,711 | — | — |
| 2007-10-19 | $25.43 | $25.43 | 42,949 | — | — |
| 2007-10-18 | $25.70 | $25.70 | 68,292 | — | — |
| 2007-10-17 | $25.92 | $25.92 | 126,125 | — | — |
| 2007-10-16 | $25.43 | $25.43 | 38,911 | — | — |
| 2007-10-15 | $25.61 | $25.61 | 64,594 | — | — |
| 2007-10-12 | $25.56 | $25.56 | 40,158 | — | — |
| 2007-10-11 | $25.65 | $25.65 | 109,653 | — | — |
| 2007-10-10 | $25.87 | $25.87 | 209,323 | — | — |
| 2007-10-09 | $26.45 | $26.45 | 130,708 | — | — |
| 2007-10-08 | $26.58 | $26.58 | 178,785 | — | — |
| 2007-10-05 | $27.06 | $27.06 | 68,292 | — | — |
| 2007-10-04 | $26.49 | $26.49 | 34,804 | — | — |
| 2007-10-03 | $26.45 | $26.45 | 36,869 | — | — |
| 2007-10-02 | $26.84 | $26.84 | 210,571 | — | — |
| 2007-10-01 | $26.75 | $26.75 | 104,594 | — | — |
| 2007-09-28 | $26.40 | $26.40 | 56,698 | — | — |
| 2007-09-27 | $26.45 | $26.45 | 74,486 | — | — |
| 2007-09-26 | $26.22 | $26.22 | 59,739 | — | — |
| 2007-09-25 | $26.45 | $26.45 | 67,271 | — | — |
| 2007-09-24 | $26.09 | $26.09 | 172,500 | — | — |
| 2007-09-21 | $26.62 | $26.62 | 49,188 | — | — |
| 2007-09-20 | $26.53 | $26.53 | 83,425 | — | — |
| 2007-09-19 | $26.84 | $26.84 | 82,971 | — | — |
| 2007-09-18 | $26.84 | $26.84 | 96,426 | — | — |
| 2007-09-17 | $26.62 | $26.62 | 29,268 | — | — |
| 2007-09-14 | $26.80 | $26.80 | 87,055 | — | — |
| 2007-09-13 | $26.71 | $26.71 | 101,984 | — | — |
| 2007-09-12 | $26.93 | $26.93 | 111,536 | — | — |
| 2007-09-11 | $27.59 | $27.59 | 83,380 | — | — |
| 2007-09-10 | $27.55 | $27.55 | 80,793 | — | — |
| 2007-09-07 | $27.99 | $27.99 | 85,490 | — | — |
| 2007-09-06 | $29.00 | $29.00 | 94,815 | — | — |
| 2007-09-05 | $28.21 | $28.21 | 59,807 | — | — |
| 2007-09-04 | $28.56 | $28.56 | 129,052 | — | — |
| 2007-08-31 | $27.86 | $27.86 | 58,037 | — | — |
| 2007-08-30 | $27.24 | $27.24 | 98,967 | — | — |
| 2007-08-29 | $27.81 | $27.81 | 93,817 | — | — |
| 2007-08-28 | $27.55 | $27.55 | 78,456 | — | — |
| 2007-08-27 | $28.25 | $28.25 | 76,846 | — | — |
| 2007-08-24 | $28.91 | $28.91 | 46,920 | — | — |
| 2007-08-23 | $28.69 | $28.69 | 39,637 | — | — |
| 2007-08-22 | $28.65 | $28.65 | 95,450 | — | — |
| 2007-08-21 | $28.21 | $28.21 | 55,178 | — | — |
| 2007-08-20 | $28.08 | $28.08 | 66,409 | — | — |
| 2007-08-17 | $28.21 | $28.21 | 122,585 | — | — |
| 2007-08-16 | $27.15 | $27.15 | 429,491 | — | — |
| 2007-08-15 | $28.30 | $28.30 | 109,358 | — | — |
| 2007-08-14 | $29.13 | $29.13 | 73,851 | — | — |
| 2007-08-13 | $29.40 | $29.40 | 145,660 | — | — |
| 2007-08-10 | $28.87 | $28.87 | 164,446 | — | — |
| 2007-08-09 | $27.11 | $27.11 | 243,424 | — | — |
| 2007-08-08 | $28.12 | $28.12 | 262,573 | — | — |
| 2007-08-07 | $27.64 | $27.64 | 264,025 | — | — |
| 2007-08-06 | $28.96 | $28.96 | 166,329 | — | — |
| 2007-08-03 | $29.49 | $29.49 | 105,320 | — | — |
| 2007-08-02 | $30.54 | $30.54 | 75,961 | — | — |
| 2007-08-01 | $30.28 | $30.28 | 87,940 | — | — |
| 2007-07-31 | $30.72 | $30.72 | 96,017 | — | — |
| 2007-07-30 | $30.59 | $30.59 | 114,395 | — | — |
| 2007-07-27 | $30.41 | $30.41 | 129,460 | — | — |
| 2007-07-26 | $31.12 | $31.12 | 253,543 | — | — |
| 2007-07-25 | $31.91 | $31.91 | 115,507 | — | — |
| 2007-07-24 | $32.40 | $32.40 | 85,150 | — | — |
| 2007-07-23 | $33.06 | $33.06 | 126,737 | — | — |
| 2007-07-20 | $32.70 | $32.70 | 116,845 | — | — |
| 2007-07-19 | $32.75 | $32.75 | 119,500 | — | — |
| 2007-07-18 | $32.88 | $32.88 | 168,915 | — | — |
| 2007-07-17 | $33.10 | $33.10 | 270,650 | — | — |
| 2007-07-16 | $32.44 | $32.44 | 88,394 | — | — |
| 2007-07-13 | $32.92 | $32.92 | 186,181 | — | — |
| 2007-07-12 | $32.97 | $32.97 | 187,247 | — | — |
| 2007-07-11 | $32.26 | $32.26 | 111,877 | — | — |
| 2007-07-10 | $32.35 | $32.35 | 132,387 | — | — |
| 2007-07-09 | $32.48 | $32.48 | 123,493 | — | — |
| 2007-07-06 | $32.44 | $32.44 | 139,352 | — | — |
| 2007-07-05 | $32.22 | $32.22 | 158,161 | — | — |
| 2007-07-03 | $32.40 | $32.40 | 124,673 | — | — |
| 2007-07-02 | $31.51 | $31.51 | 245,216 | — | — |
| 2007-06-29 | $31.69 | $31.69 | 159,636 | — | — |
| 2007-06-28 | $31.87 | $31.87 | 292,022 | — | — |
| 2007-06-27 | $30.72 | $30.72 | 220,463 | — | — |
| 2007-06-26 | $30.46 | $30.46 | 165,172 | — | — |
| 2007-06-25 | $31.03 | $31.03 | 137,628 | — | — |
| 2007-06-22 | $31.43 | $31.43 | 289,436 | — | — |
| 2007-06-21 | $31.73 | $31.73 | 316,299 | — | — |
| 2007-06-20 | $30.41 | $30.41 | 212,999 | — | — |
| 2007-06-19 | $29.57 | $29.57 | 221,734 | — | — |
| 2007-06-18 | $29.84 | $29.84 | 368,233 | — | — |
| 2007-06-15 | $28.69 | $28.69 | 151,173 | — | — |
| 2007-06-14 | $28.12 | $28.12 | 94,543 | — | — |
| 2007-06-13 | $28.12 | $28.12 | 123,720 | — | — |
| 2007-06-12 | $28.52 | $28.52 | 179,443 | — | — |
| 2007-06-11 | $28.34 | $28.34 | 100,691 | — | — |
| 2007-06-08 | $28.12 | $28.12 | 115,779 | — | — |
| 2007-06-07 | $27.64 | $27.64 | 173,929 | — | — |
| 2007-06-06 | $28.12 | $28.12 | 84,310 | — | — |
| 2007-06-05 | $28.47 | $28.47 | 81,565 | — | — |
| 2007-06-04 | $28.38 | $28.38 | 106,658 | — | — |
| 2007-06-01 | $28.60 | $28.60 | 191,785 | — | — |
| 2007-05-31 | $27.41 | $27.41 | 132,659 | — | — |
| 2007-05-30 | $27.28 | $27.28 | 66,931 | — | — |
| 2007-05-29 | $27.19 | $27.19 | 50,277 | — | — |
| 2007-05-25 | $27.06 | $27.06 | 81,451 | — | — |
| 2007-05-24 | $26.75 | $26.75 | 93,658 | — | — |
| 2007-05-23 | $27.19 | $27.19 | 121,496 | — | — |
| 2007-05-22 | $27.28 | $27.28 | 330,842 | — | — |
| 2007-05-21 | $27.19 | $27.19 | 215,631 | — | — |
| 2007-05-18 | $27.41 | $27.41 | 128,076 | — | — |
| 2007-05-17 | $27.41 | $27.41 | 205,920 | — | — |
| 2007-05-16 | $27.37 | $27.37 | 129,914 | — | — |
| 2007-05-15 | $26.62 | $26.62 | 364,966 | — | — |
| 2007-05-14 | $27.59 | $27.59 | 146,522 | — | — |
| 2007-05-11 | $28.16 | $28.16 | 106,318 | — | — |
| 2007-05-10 | $27.24 | $27.24 | 200,588 | — | — |
| 2007-05-09 | $28.16 | $28.16 | 133,430 | — | — |
| 2007-05-08 | $28.65 | $28.65 | 110,878 | — | — |
| 2007-05-07 | $28.52 | $28.52 | 191,331 | — | — |
| 2007-05-04 | $28.78 | $28.78 | 417,467 | — | — |
| 2007-05-03 | $30.41 | $30.41 | 160,952 | — | — |
| 2007-05-02 | $30.68 | $30.68 | 160,294 | — | — |
| 2007-05-01 | $30.50 | $30.50 | 112,693 | — | — |
| 2007-04-30 | $30.50 | $30.50 | 117,685 | — | — |
| 2007-04-27 | $30.54 | $30.54 | 163,288 | — | — |
| 2007-04-26 | $31.03 | $31.03 | 117,549 | — | — |
| 2007-04-25 | $31.12 | $31.12 | 171,751 | — | — |
| 2007-04-24 | $30.63 | $30.63 | 416,967 | — | — |
| 2007-04-23 | $31.87 | $31.87 | 135,450 | — | — |
| 2007-04-20 | $32.09 | $32.09 | 158,297 | — | — |
| 2007-04-19 | $32.40 | $32.40 | 118,502 | — | — |
| 2007-04-18 | $32.57 | $32.57 | 108,065 | — | — |
| 2007-04-17 | $32.44 | $32.44 | 163,583 | — | — |
| 2007-04-16 | $32.44 | $32.44 | 220,690 | — | — |
| 2007-04-13 | $31.56 | $31.56 | 63,255 | — | — |
| 2007-04-12 | $31.21 | $31.21 | 86,307 | — | — |
| 2007-04-11 | $31.38 | $31.38 | 113,124 | — | — |
| 2007-04-10 | $31.65 | $31.65 | 66,182 | — | — |
| 2007-04-09 | $31.69 | $31.69 | 78,729 | — | — |
| 2007-04-05 | $31.65 | $31.65 | 288,619 | — | — |
| 2007-04-04 | $30.46 | $30.46 | 74,894 | — | — |
| 2007-04-03 | $30.37 | $30.37 | 120,475 | — | — |
| 2007-04-02 | $30.32 | $30.32 | 73,692 | — | — |
| 2007-03-30 | $30.46 | $30.46 | 209,981 | — | — |
| 2007-03-29 | $30.85 | $30.85 | 132,909 | — | — |
| 2007-03-28 | $30.10 | $30.10 | 330,547 | — | — |
| 2007-03-27 | $30.81 | $30.81 | 310,377 | — | — |
| 2007-03-26 | $31.34 | $31.34 | 98,740 | — | — |
| 2007-03-23 | $31.56 | $31.56 | 173,090 | — | — |
| 2007-03-22 | $31.95 | $31.95 | 83,811 | — | — |
| 2007-03-21 | $31.87 | $31.87 | 123,085 | — | — |
| 2007-03-20 | $31.47 | $31.47 | 131,411 | — | — |
| 2007-03-19 | $31.73 | $31.73 | 115,960 | — | — |
| 2007-03-16 | $31.51 | $31.51 | 270,242 | — | — |
| 2007-03-15 | $31.65 | $31.65 | 953,004 | — | — |
| 2007-03-14 | $33.10 | $33.10 | 195,030 | — | — |
| 2007-03-13 | $33.06 | $33.06 | 228,200 | — | — |
| 2007-03-12 | $32.53 | $32.53 | 130,299 | — | — |
| 2007-03-09 | $32.13 | $32.13 | 161,088 | — | — |
| 2007-03-08 | $32.62 | $32.62 | 192,919 | — | — |
| 2007-03-07 | $32.44 | $32.44 | 194,349 | — | — |
| 2007-03-06 | $32.35 | $32.35 | 242,834 | — | — |
| 2007-03-05 | $32.00 | $32.00 | 221,688 | — | — |
| 2007-03-02 | $32.84 | $32.84 | 163,856 | — | — |
| 2007-03-01 | $32.97 | $32.97 | 283,605 | — | — |
| 2007-02-28 | $33.01 | $33.01 | 156,822 | — | — |
| 2007-02-27 | $32.66 | $32.66 | 341,619 | — | — |
| 2007-02-26 | $34.78 | $34.78 | 225,500 | — | — |
| 2007-02-23 | $34.51 | $34.51 | 119,114 | — | — |
| 2007-02-22 | $34.47 | $34.47 | 316,208 | — | — |
| 2007-02-21 | $34.42 | $34.42 | 236,368 | — | — |
| 2007-02-20 | $33.63 | $33.63 | 527,483 | — | — |
| 2007-02-16 | $33.59 | $33.59 | 343,276 | — | — |
| 2007-02-15 | $33.72 | $33.72 | 580,460 | — | — |
| 2007-02-14 | $32.53 | $32.53 | 647,663 | — | — |
| 2007-02-13 | $31.16 | $31.16 | 1,091,630 | — | — |
| 2007-02-12 | $30.41 | $30.41 | 303,571 | — | — |
| 2007-02-09 | $29.62 | $29.62 | 475,004 | — | — |
| 2007-02-08 | $30.76 | $30.76 | 292,907 | — | — |
| 2007-02-07 | $31.65 | $31.65 | 237,139 | — | — |
| 2007-02-06 | $31.60 | $31.60 | 175,245 | — | — |
| 2007-02-05 | $31.87 | $31.87 | 171,071 | — | — |
| 2007-02-02 | $31.87 | $31.87 | 228,586 | — | — |
| 2007-02-01 | $32.13 | $32.13 | 128,439 | — | — |
| 2007-01-31 | $31.91 | $31.91 | 220,985 | — | — |
| 2007-01-30 | $32.35 | $32.35 | 178,875 | — | — |
| 2007-01-29 | $31.78 | $31.78 | 136,720 | — | — |
| 2007-01-26 | $31.95 | $31.95 | 74,849 | — | — |
| 2007-01-25 | $31.91 | $31.91 | 278,795 | — | — |
| 2007-01-24 | $32.00 | $32.00 | 281,019 | — | — |
| 2007-01-23 | $31.60 | $31.60 | 372,498 | — | — |
| 2007-01-22 | $31.16 | $31.16 | 215,177 | — | — |
| 2007-01-19 | $31.43 | $31.43 | 319,271 | — | — |
| 2007-01-18 | $30.02 | $30.02 | 310,922 | — | — |
| 2007-01-17 | $31.21 | $31.21 | 185,478 | — | — |
| 2007-01-16 | $31.60 | $31.60 | 512,349 | — | — |
| 2007-01-12 | $30.76 | $30.76 | 199,635 | — | — |
| 2007-01-11 | $30.54 | $30.54 | 560,267 | — | — |
| 2007-01-10 | $30.41 | $30.41 | 295,607 | — | — |
| 2007-01-09 | $30.32 | $30.32 | 305,227 | — | — |
| 2007-01-08 | $29.75 | $29.75 | 172,500 | — | — |
| 2007-01-05 | $29.93 | $29.93 | 174,519 | — | — |
| 2007-01-04 | $30.19 | $30.19 | 175,449 | — | — |
| 2007-01-03 | $29.88 | $29.88 | 263,458 | — | — |