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
- 1993-10-05 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 | $17.56 | $18.63 | 344,100 | — | — |
| 2007-12-28 | $17.89 | $18.98 | 270,800 | — | — |
| 2007-12-27 | $17.71 | $18.79 | 211,500 | — | — |
| 2007-12-26 | $18.35 | $19.47 | 270,600 | — | — |
| 2007-12-24 | $18.42 | $19.55 | 241,500 | — | — |
| 2007-12-21 | $18.34 | $19.46 | 1,183,300 | — | — |
| 2007-12-20 | $17.95 | $19.05 | 744,900 | — | — |
| 2007-12-19 | $17.33 | $18.39 | 873,800 | — | — |
| 2007-12-18 | $17.13 | $18.18 | 552,000 | — | — |
| 2007-12-17 | $16.42 | $17.42 | 1,235,300 | — | — |
| 2007-12-14 | $16.38 | $17.38 | 902,100 | — | — |
| 2007-12-13 | $17.50 | $18.57 | 481,700 | — | — |
| 2007-12-12 | $17.75 | $18.83 | 528,700 | — | — |
| 2007-12-11 | $17.87 | $18.96 | 673,500 | — | — |
| 2007-12-10 | $18.85 | $20.00 | 263,700 | — | — |
| 2007-12-07 | $18.73 | $19.87 | 514,600 | — | — |
| 2007-12-06 | $18.77 | $19.92 | 559,400 | — | — |
| 2007-12-05 | $18.58 | $19.72 | 471,500 | — | — |
| 2007-12-04 | $18.00 | $19.10 | 672,500 | — | — |
| 2007-12-03 | $18.29 | $19.41 | 688,700 | — | — |
| 2007-11-30 | $18.89 | $20.04 | 660,200 | — | — |
| 2007-11-29 | $18.78 | $19.93 | 630,200 | — | — |
| 2007-11-28 | $18.65 | $19.79 | 924,300 | — | — |
| 2007-11-27 | $18.34 | $19.46 | 1,037,200 | — | — |
| 2007-11-26 | $17.79 | $18.88 | 1,147,800 | — | — |
| 2007-11-23 | $18.57 | $19.70 | 252,700 | — | — |
| 2007-11-21 | $18.18 | $19.29 | 1,684,900 | — | — |
| 2007-11-20 | $18.05 | $19.15 | 1,668,500 | — | — |
| 2007-11-19 | $18.66 | $19.80 | 1,032,900 | — | — |
| 2007-11-16 | $19.49 | $20.68 | 1,011,600 | — | — |
| 2007-11-15 | $19.26 | $20.44 | 1,414,800 | — | — |
| 2007-11-14 | $19.50 | $20.69 | 790,400 | — | — |
| 2007-11-13 | $19.61 | $20.81 | 855,000 | — | — |
| 2007-11-12 | $19.37 | $20.55 | 1,406,700 | — | — |
| 2007-11-09 | $19.33 | $20.51 | 2,347,300 | — | — |
| 2007-11-08 | $20.95 | $22.23 | 1,646,100 | — | — |
| 2007-11-07 | $21.52 | $22.84 | 2,078,800 | — | — |
| 2007-11-06 | $21.81 | $23.14 | 2,379,000 | — | — |
| 2007-11-05 | $21.35 | $22.65 | 1,466,300 | — | — |
| 2007-11-02 | $21.42 | $22.73 | 1,190,900 | — | — |
| 2007-11-01 | $20.92 | $22.20 | 1,481,500 | — | — |
| 2007-10-31 | $21.90 | $23.24 | 1,622,600 | — | — |
| 2007-10-30 | $22.08 | $23.43 | 4,119,700 | — | — |
| 2007-10-29 | $25.36 | $26.91 | 2,105,400 | — | — |
| 2007-10-26 | $25.50 | $27.06 | 351,800 | — | — |
| 2007-10-25 | $24.72 | $26.23 | 327,200 | — | — |
| 2007-10-24 | $24.62 | $26.12 | 488,100 | — | — |
| 2007-10-23 | $24.23 | $25.71 | 1,022,000 | — | — |
| 2007-10-22 | $24.29 | $25.77 | 1,048,200 | — | — |
| 2007-10-19 | $24.65 | $26.16 | 764,500 | — | — |
| 2007-10-18 | $25.94 | $27.53 | 373,700 | — | — |
| 2007-10-17 | $25.65 | $27.22 | 280,000 | — | — |
| 2007-10-16 | $25.41 | $26.96 | 249,400 | — | — |
| 2007-10-15 | $25.28 | $26.82 | 440,400 | — | — |
| 2007-10-12 | $25.86 | $27.44 | 224,000 | — | — |
| 2007-10-11 | $25.81 | $27.39 | 426,500 | — | — |
| 2007-10-10 | $25.96 | $27.55 | 241,900 | — | — |
| 2007-10-09 | $25.91 | $27.49 | 399,900 | — | — |
| 2007-10-08 | $25.70 | $27.27 | 327,500 | — | — |
| 2007-10-05 | $25.75 | $27.32 | 389,900 | — | — |
| 2007-10-04 | $25.12 | $26.66 | 419,400 | — | — |
| 2007-10-03 | $25.55 | $27.11 | 597,700 | — | — |
| 2007-10-02 | $25.53 | $27.09 | 429,500 | — | — |
| 2007-10-01 | $25.27 | $26.81 | 486,700 | — | — |
| 2007-09-28 | $24.46 | $25.95 | 800,300 | — | — |
| 2007-09-27 | $25.04 | $26.57 | 644,400 | — | — |
| 2007-09-26 | $24.91 | $26.43 | 738,500 | — | — |
| 2007-09-25 | $23.96 | $25.42 | 1,009,400 | — | — |
| 2007-09-24 | $23.87 | $25.33 | 1,077,200 | — | — |
| 2007-09-21 | $23.74 | $25.19 | 1,836,100 | — | — |
| 2007-09-20 | $23.54 | $24.98 | 592,800 | — | — |
| 2007-09-19 | $23.14 | $24.55 | 993,500 | — | — |
| 2007-09-18 | $23.04 | $24.45 | 720,700 | — | — |
| 2007-09-17 | $22.28 | $23.64 | 873,300 | — | — |
| 2007-09-14 | $22.93 | $24.33 | 660,600 | — | — |
| 2007-09-13 | $22.56 | $23.94 | 807,700 | — | — |
| 2007-09-12 | $22.39 | $23.76 | 659,000 | — | — |
| 2007-09-11 | $22.45 | $23.82 | 672,100 | — | — |
| 2007-09-10 | $21.62 | $22.94 | 497,000 | — | — |
| 2007-09-07 | $21.85 | $23.19 | 625,900 | — | — |
| 2007-09-06 | $22.20 | $23.56 | 413,600 | — | — |
| 2007-09-05 | $21.85 | $23.19 | 386,200 | — | — |
| 2007-09-04 | $22.17 | $23.52 | 654,300 | — | — |
| 2007-08-31 | $22.11 | $23.46 | 511,100 | — | — |
| 2007-08-30 | $21.88 | $23.22 | 524,400 | — | — |
| 2007-08-29 | $22.20 | $23.56 | 427,600 | — | — |
| 2007-08-28 | $21.84 | $23.17 | 437,500 | — | — |
| 2007-08-27 | $22.17 | $23.52 | 426,700 | — | — |
| 2007-08-24 | $22.14 | $23.49 | 849,100 | — | — |
| 2007-08-23 | $21.68 | $23.00 | 899,000 | — | — |
| 2007-08-22 | $22.37 | $23.74 | 608,500 | — | — |
| 2007-08-21 | $22.26 | $23.62 | 536,700 | — | — |
| 2007-08-20 | $22.51 | $23.89 | 641,300 | — | — |
| 2007-08-17 | $23.00 | $24.41 | 1,226,300 | — | — |
| 2007-08-16 | $21.65 | $22.97 | 1,456,900 | — | — |
| 2007-08-15 | $22.23 | $23.59 | 579,900 | — | — |
| 2007-08-14 | $22.63 | $24.01 | 607,300 | — | — |
| 2007-08-13 | $22.54 | $23.92 | 885,800 | — | — |
| 2007-08-10 | $23.06 | $24.47 | 1,675,500 | — | — |
| 2007-08-09 | $23.90 | $25.36 | 1,551,900 | — | — |
| 2007-08-08 | $24.32 | $25.81 | 2,069,600 | — | — |
| 2007-08-07 | $23.66 | $25.11 | 1,490,300 | — | — |
| 2007-08-06 | $22.85 | $24.25 | 1,562,000 | — | — |
| 2007-08-03 | $21.67 | $22.99 | 1,226,900 | — | — |
| 2007-08-02 | $22.38 | $23.75 | 1,639,500 | — | — |
| 2007-08-01 | $21.66 | $22.98 | 1,383,300 | — | — |
| 2007-07-31 | $20.93 | $22.21 | 2,360,100 | — | — |
| 2007-07-30 | $22.13 | $23.48 | 1,066,000 | — | — |
| 2007-07-27 | $21.90 | $23.24 | 944,300 | — | — |
| 2007-07-26 | $22.25 | $23.61 | 801,700 | — | — |
| 2007-07-25 | $23.10 | $24.51 | 779,400 | — | — |
| 2007-07-24 | $23.02 | $24.43 | 674,400 | — | — |
| 2007-07-23 | $24.17 | $25.65 | 312,800 | — | — |
| 2007-07-20 | $24.08 | $25.55 | 756,000 | — | — |
| 2007-07-19 | $24.46 | $25.95 | 527,000 | — | — |
| 2007-07-18 | $24.16 | $25.64 | 428,100 | — | — |
| 2007-07-17 | $24.23 | $25.71 | 513,000 | — | — |
| 2007-07-16 | $24.14 | $25.62 | 476,200 | — | — |
| 2007-07-13 | $24.64 | $26.15 | 272,200 | — | — |
| 2007-07-12 | $24.68 | $26.19 | 604,900 | — | — |
| 2007-07-11 | $24.61 | $26.11 | 593,200 | — | — |
| 2007-07-10 | $24.36 | $25.85 | 496,700 | — | — |
| 2007-07-09 | $24.82 | $26.34 | 601,500 | — | — |
| 2007-07-06 | $24.55 | $26.05 | 1,126,700 | — | — |
| 2007-07-05 | $24.45 | $25.94 | 1,081,400 | — | — |
| 2007-07-03 | $24.56 | $26.06 | 1,296,600 | — | — |
| 2007-07-02 | $24.57 | $26.07 | 906,300 | — | — |
| 2007-06-29 | $24.59 | $26.09 | 702,900 | — | — |
| 2007-06-28 | $24.86 | $26.38 | 1,120,300 | — | — |
| 2007-06-27 | $24.35 | $25.84 | 1,086,000 | — | — |
| 2007-06-26 | $24.08 | $25.55 | 524,600 | — | — |
| 2007-06-25 | $24.07 | $25.54 | 870,000 | — | — |
| 2007-06-22 | $24.03 | $25.50 | 1,554,500 | — | — |
| 2007-06-21 | $24.90 | $26.42 | 994,700 | — | — |
| 2007-06-20 | $24.93 | $26.45 | 634,100 | — | — |
| 2007-06-19 | $25.62 | $27.19 | 668,200 | — | — |
| 2007-06-18 | $26.10 | $27.69 | 387,700 | — | — |
| 2007-06-15 | $26.61 | $28.24 | 708,500 | — | — |
| 2007-06-14 | $26.52 | $28.14 | 424,900 | — | — |
| 2007-06-13 | $26.48 | $28.10 | 521,700 | — | — |
| 2007-06-12 | $25.68 | $27.25 | 622,100 | — | — |
| 2007-06-11 | $26.47 | $28.09 | 411,100 | — | — |
| 2007-06-08 | $26.57 | $28.19 | 498,800 | — | — |
| 2007-06-07 | $26.15 | $27.75 | 569,100 | — | — |
| 2007-06-06 | $26.80 | $28.44 | 700,300 | — | — |
| 2007-06-05 | $27.17 | $28.83 | 531,100 | — | — |
| 2007-06-04 | $27.52 | $29.20 | 590,300 | — | — |
| 2007-06-01 | $27.56 | $29.24 | 892,700 | — | — |
| 2007-05-31 | $27.56 | $29.24 | 577,000 | — | — |
| 2007-05-30 | $27.21 | $28.87 | 888,000 | — | — |
| 2007-05-29 | $27.30 | $28.97 | 760,300 | — | — |
| 2007-05-25 | $26.89 | $28.53 | 700,600 | — | — |
| 2007-05-24 | $27.00 | $28.65 | 575,400 | — | — |
| 2007-05-23 | $28.22 | $29.94 | 466,500 | — | — |
| 2007-05-22 | $28.00 | $29.71 | 354,200 | — | — |
| 2007-05-21 | $27.80 | $29.50 | 643,700 | — | — |
| 2007-05-18 | $27.66 | $29.35 | 751,900 | — | — |
| 2007-05-17 | $27.33 | $29.00 | 1,152,500 | — | — |
| 2007-05-16 | $27.25 | $28.92 | 474,700 | — | — |
| 2007-05-15 | $26.32 | $27.93 | 417,100 | — | — |
| 2007-05-14 | $26.63 | $28.26 | 336,400 | — | — |
| 2007-05-11 | $26.88 | $28.52 | 337,200 | — | — |
| 2007-05-10 | $26.62 | $28.25 | 337,900 | — | — |
| 2007-05-09 | $27.40 | $29.07 | 525,400 | — | — |
| 2007-05-08 | $27.23 | $28.89 | 777,200 | — | — |
| 2007-05-07 | $27.01 | $28.66 | 1,367,100 | — | — |
| 2007-05-04 | $27.67 | $29.36 | 1,475,600 | — | — |
| 2007-05-03 | $25.64 | $27.21 | 511,500 | — | — |
| 2007-05-02 | $25.98 | $27.57 | 448,500 | — | — |
| 2007-05-01 | $25.29 | $26.84 | 406,200 | — | — |
| 2007-04-30 | $25.23 | $26.77 | 420,500 | — | — |
| 2007-04-27 | $25.50 | $27.06 | 287,900 | — | — |
| 2007-04-26 | $25.67 | $27.24 | 311,700 | — | — |
| 2007-04-25 | $25.37 | $26.92 | 723,200 | — | — |
| 2007-04-24 | $25.23 | $26.77 | 445,300 | — | — |
| 2007-04-23 | $25.55 | $27.11 | 186,500 | — | — |
| 2007-04-20 | $25.64 | $27.21 | 637,900 | — | — |
| 2007-04-19 | $25.07 | $26.60 | 537,500 | — | — |
| 2007-04-18 | $25.39 | $26.94 | 682,100 | — | — |
| 2007-04-17 | $25.76 | $27.33 | 503,500 | — | — |
| 2007-04-16 | $25.89 | $27.47 | 514,300 | — | — |
| 2007-04-13 | $25.46 | $27.02 | 689,500 | — | — |
| 2007-04-12 | $25.54 | $27.10 | 321,600 | — | — |
| 2007-04-11 | $25.30 | $26.85 | 332,400 | — | — |
| 2007-04-10 | $25.39 | $26.94 | 437,900 | — | — |
| 2007-04-09 | $25.08 | $26.61 | 507,100 | — | — |
| 2007-04-05 | $24.96 | $26.49 | 307,200 | — | — |
| 2007-04-04 | $25.14 | $26.68 | 928,700 | — | — |
| 2007-04-03 | $24.38 | $25.87 | 717,100 | — | — |
| 2007-04-02 | $24.30 | $25.78 | 568,000 | — | — |
| 2007-03-30 | $23.95 | $25.41 | 717,300 | — | — |
| 2007-03-29 | $23.86 | $25.32 | 648,500 | — | — |
| 2007-03-28 | $23.38 | $24.81 | 704,100 | — | — |
| 2007-03-27 | $23.58 | $25.02 | 348,800 | — | — |
| 2007-03-26 | $23.54 | $24.98 | 364,300 | — | — |
| 2007-03-23 | $23.52 | $24.96 | 438,600 | — | — |
| 2007-03-22 | $23.76 | $25.21 | 397,600 | — | — |
| 2007-03-21 | $23.64 | $25.08 | 537,300 | — | — |
| 2007-03-20 | $23.19 | $24.61 | 625,400 | — | — |
| 2007-03-19 | $23.16 | $24.58 | 877,400 | — | — |
| 2007-03-16 | $22.56 | $23.94 | 813,900 | — | — |
| 2007-03-15 | $22.83 | $24.23 | 697,100 | — | — |
| 2007-03-14 | $22.48 | $23.85 | 541,200 | — | — |
| 2007-03-13 | $22.19 | $23.55 | 617,800 | — | — |
| 2007-03-12 | $22.47 | $23.84 | 844,300 | — | — |
| 2007-03-09 | $22.05 | $23.40 | 1,763,000 | — | — |
| 2007-03-08 | $21.41 | $22.72 | 1,155,000 | — | — |
| 2007-03-07 | $20.80 | $22.07 | 626,600 | — | — |
| 2007-03-06 | $20.70 | $21.96 | 513,100 | — | — |
| 2007-03-05 | $20.01 | $21.23 | 1,101,200 | — | — |
| 2007-03-02 | $20.70 | $21.96 | 364,700 | — | — |
| 2007-03-01 | $20.98 | $22.26 | 404,300 | — | — |
| 2007-02-28 | $21.16 | $22.45 | 677,900 | — | — |
| 2007-02-27 | $21.00 | $22.28 | 690,300 | — | — |
| 2007-02-26 | $22.13 | $23.48 | 721,300 | — | — |
| 2007-02-23 | $22.24 | $23.60 | 579,000 | — | — |
| 2007-02-22 | $22.02 | $23.37 | 255,700 | — | — |
| 2007-02-21 | $21.87 | $23.21 | 456,900 | — | — |
| 2007-02-20 | $22.02 | $23.37 | 362,900 | — | — |
| 2007-02-16 | $21.78 | $23.11 | 572,500 | — | — |
| 2007-02-15 | $21.85 | $23.19 | 563,900 | — | — |
| 2007-02-14 | $22.10 | $23.45 | 373,900 | — | — |
| 2007-02-13 | $22.02 | $23.37 | 323,500 | — | — |
| 2007-02-12 | $21.79 | $23.12 | 394,200 | — | — |
| 2007-02-09 | $22.04 | $23.39 | 302,300 | — | — |
| 2007-02-08 | $22.17 | $23.52 | 505,500 | — | — |
| 2007-02-07 | $22.21 | $23.57 | 607,500 | — | — |
| 2007-02-06 | $21.83 | $23.16 | 1,542,200 | — | — |
| 2007-02-05 | $22.65 | $24.03 | 621,000 | — | — |
| 2007-02-02 | $22.30 | $23.66 | 802,100 | — | — |
| 2007-02-01 | $22.49 | $23.86 | 369,500 | — | — |
| 2007-01-31 | $21.86 | $23.20 | 485,800 | — | — |
| 2007-01-30 | $21.80 | $23.13 | 484,600 | — | — |
| 2007-01-29 | $21.82 | $23.15 | 658,100 | — | — |
| 2007-01-26 | $21.33 | $22.63 | 272,200 | — | — |
| 2007-01-25 | $21.07 | $22.36 | 350,800 | — | — |
| 2007-01-24 | $21.13 | $22.42 | 428,400 | — | — |
| 2007-01-23 | $20.76 | $22.03 | 344,000 | — | — |
| 2007-01-22 | $20.63 | $21.89 | 166,900 | — | — |
| 2007-01-19 | $20.58 | $21.84 | 170,400 | — | — |
| 2007-01-18 | $20.70 | $21.96 | 214,400 | — | — |
| 2007-01-17 | $21.12 | $22.41 | 394,900 | — | — |
| 2007-01-16 | $21.17 | $22.46 | 513,600 | — | — |
| 2007-01-12 | $21.03 | $22.32 | 230,100 | — | — |
| 2007-01-11 | $20.90 | $22.18 | 238,000 | — | — |
| 2007-01-10 | $20.63 | $21.89 | 237,000 | — | — |
| 2007-01-09 | $20.49 | $21.74 | 273,900 | — | — |
| 2007-01-08 | $20.29 | $21.53 | 394,100 | — | — |
| 2007-01-05 | $20.38 | $21.63 | 333,100 | — | — |
| 2007-01-04 | $20.70 | $21.96 | 615,100 | — | — |
| 2007-01-03 | $20.32 | $21.56 | 922,600 | — | — |