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
- 1987-10-09 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 | $22.50 | $22.61 | 1,700 | — | — |
| 2007-12-28 | $22.10 | $22.21 | 1,300 | — | — |
| 2007-12-27 | $22.45 | $22.56 | 1,600 | — | — |
| 2007-12-26 | $22.50 | $22.61 | 1,400 | — | — |
| 2007-12-24 | $22.59 | $22.70 | 700 | — | — |
| 2007-12-21 | $22.20 | $22.31 | 2,200 | — | — |
| 2007-12-20 | $22.70 | $22.82 | 100 | — | — |
| 2007-12-19 | $22.00 | $22.11 | 0 | — | — |
| 2007-12-18 | $22.00 | $22.11 | 1,700 | — | — |
| 2007-12-17 | $21.92 | $22.03 | 2,000 | — | — |
| 2007-12-14 | $21.45 | $21.56 | 1,300 | — | — |
| 2007-12-13 | $22.50 | $22.61 | 500 | — | — |
| 2007-12-12 | $22.50 | $22.61 | 400 | — | — |
| 2007-12-11 | $21.95 | $22.06 | 1,300 | — | — |
| 2007-12-10 | $22.01 | $22.12 | 600 | — | — |
| 2007-12-07 | $22.19 | $22.30 | 1,900 | — | — |
| 2007-12-06 | $22.49 | $22.60 | 1,400 | — | — |
| 2007-12-05 | $22.49 | $22.60 | 2,500 | — | — |
| 2007-12-04 | $22.49 | $22.60 | 2,800 | — | — |
| 2007-12-03 | $22.74 | $22.86 | 2,500 | — | — |
| 2007-11-30 | $23.31 | $23.43 | 200 | — | — |
| 2007-11-29 | $22.58 | $22.69 | 0 | — | — |
| 2007-11-28 | $22.58 | $22.69 | 4,700 | — | — |
| 2007-11-27 | $22.84 | $22.96 | 700 | — | — |
| 2007-11-26 | $22.83 | $22.95 | 5,700 | — | — |
| 2007-11-23 | $21.99 | $22.10 | 100 | — | — |
| 2007-11-21 | $21.44 | $21.55 | 3,900 | — | — |
| 2007-11-20 | $21.45 | $21.56 | 2,200 | — | — |
| 2007-11-19 | $21.69 | $21.80 | 1,700 | — | — |
| 2007-11-16 | $21.77 | $21.88 | 4,600 | — | — |
| 2007-11-15 | $22.03 | $22.14 | 2,400 | — | — |
| 2007-11-14 | $21.45 | $21.56 | 0 | — | — |
| 2007-11-13 | $21.45 | $21.56 | 600 | — | — |
| 2007-11-12 | $21.77 | $21.88 | 2,200 | — | — |
| 2007-11-09 | $22.23 | $22.34 | 300 | — | — |
| 2007-11-08 | $21.55 | $21.66 | 2,100 | — | — |
| 2007-11-07 | $21.61 | $21.72 | 0 | — | — |
| 2007-11-06 | $21.61 | $21.72 | 1,300 | — | — |
| 2007-11-05 | $22.45 | $22.56 | 2,100 | — | — |
| 2007-11-02 | $21.60 | $21.71 | 1,300 | — | — |
| 2007-11-01 | $21.79 | $21.90 | 2,100 | — | — |
| 2007-10-31 | $21.90 | $22.01 | 500 | — | — |
| 2007-10-30 | $21.82 | $21.93 | 1,100 | — | — |
| 2007-10-29 | $21.86 | $21.97 | 1,100 | — | — |
| 2007-10-26 | $22.23 | $22.34 | 200 | — | — |
| 2007-10-25 | $21.84 | $21.95 | 1,000 | — | — |
| 2007-10-24 | $21.82 | $21.93 | 1,400 | — | — |
| 2007-10-23 | $21.98 | $22.09 | 3,000 | — | — |
| 2007-10-22 | $21.95 | $22.06 | 1,000 | — | — |
| 2007-10-19 | $21.65 | $21.76 | 2,800 | — | — |
| 2007-10-18 | $21.61 | $21.72 | 500 | — | — |
| 2007-10-17 | $21.82 | $21.93 | 2,000 | — | — |
| 2007-10-16 | $21.85 | $21.96 | 2,700 | — | — |
| 2007-10-15 | $21.78 | $21.89 | 2,800 | — | — |
| 2007-10-12 | $21.76 | $21.87 | 300 | — | — |
| 2007-10-11 | $21.49 | $21.60 | 2,600 | — | — |
| 2007-10-10 | $21.86 | $21.97 | 600 | — | — |
| 2007-10-09 | $21.86 | $21.97 | 900 | — | — |
| 2007-10-08 | $21.85 | $21.91 | 2,500 | — | — |
| 2007-10-05 | $21.85 | $21.91 | 200 | — | — |
| 2007-10-04 | $21.86 | $21.92 | 400 | — | — |
| 2007-10-03 | $21.86 | $21.92 | 1,900 | — | — |
| 2007-10-02 | $21.69 | $21.75 | 5,500 | — | — |
| 2007-10-01 | $21.51 | $21.56 | 2,600 | — | — |
| 2007-09-28 | $21.66 | $21.72 | 5,000 | — | — |
| 2007-09-27 | $21.26 | $21.31 | 900 | — | — |
| 2007-09-26 | $21.70 | $21.76 | 1,600 | — | — |
| 2007-09-25 | $21.70 | $21.76 | 4,700 | — | — |
| 2007-09-24 | $21.51 | $21.56 | 4,900 | — | — |
| 2007-09-21 | $21.54 | $21.60 | 1,100 | — | — |
| 2007-09-20 | $21.67 | $21.73 | 9,700 | — | — |
| 2007-09-19 | $21.77 | $21.83 | 2,900 | — | — |
| 2007-09-18 | $21.70 | $21.76 | 3,200 | — | — |
| 2007-09-17 | $21.79 | $21.85 | 6,600 | — | — |
| 2007-09-14 | $21.89 | $21.95 | 3,800 | — | — |
| 2007-09-13 | $21.68 | $21.74 | 4,400 | — | — |
| 2007-09-12 | $20.00 | $20.05 | 4,100 | — | — |
| 2007-09-11 | $19.30 | $19.35 | 3,600 | — | — |
| 2007-09-10 | $19.18 | $19.23 | 9,100 | — | — |
| 2007-09-07 | $19.24 | $19.29 | 300 | — | — |
| 2007-09-06 | $19.23 | $19.28 | 2,100 | — | — |
| 2007-09-05 | $19.30 | $19.35 | 4,000 | — | — |
| 2007-09-04 | $19.30 | $19.35 | 800 | — | — |
| 2007-08-31 | $18.91 | $18.96 | 300 | — | — |
| 2007-08-30 | $18.36 | $18.41 | 600 | — | — |
| 2007-08-29 | $17.85 | $17.90 | 6,700 | — | — |
| 2007-08-28 | $17.59 | $17.63 | 300 | — | — |
| 2007-08-27 | $17.40 | $17.44 | 0 | — | — |
| 2007-08-24 | $17.40 | $17.44 | 0 | — | — |
| 2007-08-23 | $17.40 | $17.44 | 1,000 | — | — |
| 2007-08-22 | $17.41 | $17.45 | 3,500 | — | — |
| 2007-08-21 | $17.35 | $17.39 | 4,300 | — | — |
| 2007-08-20 | $17.10 | $17.14 | 3,500 | — | — |
| 2007-08-17 | $17.11 | $17.15 | 6,900 | — | — |
| 2007-08-16 | $17.01 | $17.05 | 9,300 | — | — |
| 2007-08-15 | $17.08 | $17.12 | 16,600 | — | — |
| 2007-08-14 | $17.91 | $17.96 | 7,100 | — | — |
| 2007-08-13 | $18.50 | $18.55 | 0 | — | — |
| 2007-08-10 | $18.50 | $18.55 | 17,900 | — | — |
| 2007-08-09 | $20.63 | $20.68 | 3,600 | — | — |
| 2007-08-08 | $20.35 | $20.40 | 5,400 | — | — |
| 2007-08-07 | $20.70 | $20.75 | 10,400 | — | — |
| 2007-08-06 | $19.76 | $19.81 | 2,700 | — | — |
| 2007-08-03 | $20.30 | $20.35 | 3,000 | — | — |
| 2007-08-02 | $22.15 | $22.21 | 1,400 | — | — |
| 2007-08-01 | $22.64 | $22.70 | 1,400 | — | — |
| 2007-07-31 | $23.20 | $23.26 | 3,400 | — | — |
| 2007-07-30 | $23.03 | $23.09 | 1,600 | — | — |
| 2007-07-27 | $22.85 | $22.91 | 5,600 | — | — |
| 2007-07-26 | $23.04 | $23.10 | 3,500 | — | — |
| 2007-07-25 | $23.63 | $23.69 | 1,700 | — | — |
| 2007-07-24 | $22.85 | $22.91 | 1,000 | — | — |
| 2007-07-23 | $22.86 | $22.92 | 2,600 | — | — |
| 2007-07-20 | $22.07 | $22.13 | 2,500 | — | — |
| 2007-07-19 | $21.91 | $21.97 | 3,300 | — | — |
| 2007-07-18 | $23.17 | $23.23 | 3,000 | — | — |
| 2007-07-17 | $23.58 | $23.64 | 7,300 | — | — |
| 2007-07-16 | $22.92 | $22.98 | 2,200 | — | — |
| 2007-07-13 | $22.82 | $22.88 | 3,200 | — | — |
| 2007-07-12 | $22.86 | $22.92 | 2,400 | — | — |
| 2007-07-11 | $22.52 | $22.58 | 6,800 | — | — |
| 2007-07-10 | $21.71 | $21.77 | 3,100 | — | — |
| 2007-07-09 | $21.58 | $21.58 | 800 | — | — |
| 2007-07-06 | $21.52 | $21.52 | 16,900 | — | — |
| 2007-07-05 | $21.56 | $21.56 | 5,900 | — | — |
| 2007-07-03 | $20.67 | $20.67 | 400 | — | — |
| 2007-07-02 | $20.39 | $20.39 | 1,800 | — | — |
| 2007-06-29 | $20.19 | $20.19 | 3,900 | — | — |
| 2007-06-28 | $20.00 | $20.00 | 300 | — | — |
| 2007-06-27 | $19.79 | $19.79 | 23,900 | — | — |
| 2007-06-26 | $19.87 | $19.87 | 56,800 | — | — |
| 2007-06-25 | $19.90 | $19.90 | 5,300 | — | — |
| 2007-06-22 | $19.90 | $19.90 | 21,200 | — | — |
| 2007-06-21 | $19.93 | $19.93 | 1,700 | — | — |
| 2007-06-20 | $19.99 | $19.99 | 2,400 | — | — |
| 2007-06-19 | $20.00 | $20.00 | 600 | — | — |
| 2007-06-18 | $20.00 | $20.00 | 1,600 | — | — |
| 2007-06-15 | $19.93 | $19.93 | 700 | — | — |
| 2007-06-14 | $19.84 | $19.84 | 52,000 | — | — |
| 2007-06-13 | $19.80 | $19.80 | 1,300 | — | — |
| 2007-06-12 | $19.51 | $19.51 | 19,600 | — | — |
| 2007-06-11 | $19.52 | $19.52 | 3,300 | — | — |
| 2007-06-08 | $19.52 | $19.52 | 1,500 | — | — |
| 2007-06-07 | $19.50 | $19.50 | 1,200 | — | — |
| 2007-06-06 | $19.49 | $19.49 | 27,300 | — | — |
| 2007-06-05 | $19.39 | $19.39 | 2,900 | — | — |
| 2007-06-04 | $19.25 | $19.25 | 29,700 | — | — |
| 2007-06-01 | $19.00 | $19.00 | 11,500 | — | — |
| 2007-05-31 | $19.01 | $19.01 | 60,600 | — | — |
| 2007-05-30 | $18.78 | $18.78 | 37,700 | — | — |
| 2007-05-29 | $18.36 | $18.36 | 1,900 | — | — |
| 2007-05-25 | $18.50 | $18.50 | 1,800 | — | — |
| 2007-05-24 | $18.50 | $18.50 | 1,000 | — | — |
| 2007-05-23 | $18.48 | $18.48 | 8,700 | — | — |
| 2007-05-22 | $18.61 | $18.61 | 7,300 | — | — |
| 2007-05-21 | $19.20 | $19.20 | 12,800 | — | — |
| 2007-05-18 | $19.51 | $19.51 | 5,100 | — | — |
| 2007-05-17 | $19.52 | $19.52 | 3,200 | — | — |
| 2007-05-16 | $19.38 | $19.38 | 8,100 | — | — |
| 2007-05-15 | $19.27 | $19.27 | 11,300 | — | — |
| 2007-05-14 | $19.39 | $19.39 | 8,100 | — | — |
| 2007-05-11 | $19.40 | $19.40 | 10,700 | — | — |
| 2007-05-10 | $19.48 | $19.48 | 9,500 | — | — |
| 2007-05-09 | $19.48 | $19.48 | 13,600 | — | — |
| 2007-05-08 | $19.60 | $19.60 | 7,800 | — | — |
| 2007-05-07 | $19.90 | $19.90 | 7,000 | — | — |
| 2007-05-04 | $20.00 | $20.00 | 2,500 | — | — |
| 2007-05-03 | $19.81 | $19.81 | 2,300 | — | — |
| 2007-05-02 | $19.73 | $19.73 | 3,000 | — | — |
| 2007-05-01 | $19.63 | $19.63 | 6,000 | — | — |
| 2007-04-30 | $18.99 | $18.99 | 10,700 | — | — |
| 2007-04-27 | $18.75 | $18.75 | 8,200 | — | — |
| 2007-04-26 | $18.71 | $18.71 | 9,700 | — | — |
| 2007-04-25 | $18.66 | $18.66 | 6,100 | — | — |
| 2007-04-24 | $18.84 | $18.84 | 400 | — | — |
| 2007-04-23 | $18.80 | $18.80 | 4,200 | — | — |
| 2007-04-20 | $18.59 | $18.59 | 66,300 | — | — |
| 2007-04-19 | $18.28 | $18.28 | 2,700 | — | — |
| 2007-04-18 | $18.10 | $18.10 | 7,700 | — | — |
| 2007-04-17 | $18.08 | $18.08 | 2,700 | — | — |
| 2007-04-16 | $18.37 | $18.37 | 23,300 | — | — |
| 2007-04-13 | $18.10 | $18.10 | 1,200 | — | — |
| 2007-04-12 | $18.52 | $18.52 | 3,000 | — | — |
| 2007-04-11 | $18.62 | $18.62 | 0 | — | — |
| 2007-04-10 | $18.62 | $18.62 | 400 | — | — |
| 2007-04-09 | $18.72 | $18.72 | 700 | — | — |
| 2007-04-05 | $18.53 | $18.53 | 100 | — | — |
| 2007-04-04 | $18.51 | $18.51 | 1,800 | — | — |
| 2007-04-03 | $18.52 | $18.52 | 1,000 | — | — |
| 2007-04-02 | $18.58 | $18.58 | 700 | — | — |
| 2007-03-30 | $18.58 | $18.58 | 0 | — | — |
| 2007-03-29 | $18.58 | $18.58 | 500 | — | — |
| 2007-03-28 | $18.39 | $18.39 | 200 | — | — |
| 2007-03-27 | $18.40 | $18.40 | 12,800 | — | — |
| 2007-03-26 | $18.26 | $18.26 | 300 | — | — |
| 2007-03-23 | $18.40 | $18.40 | 0 | — | — |
| 2007-03-22 | $18.40 | $18.40 | 500 | — | — |
| 2007-03-21 | $18.40 | $18.40 | 0 | — | — |
| 2007-03-20 | $18.40 | $18.40 | 400 | — | — |
| 2007-03-19 | $18.48 | $18.48 | 1,900 | — | — |
| 2007-03-16 | $18.25 | $18.25 | 2,000 | — | — |
| 2007-03-15 | $18.26 | $18.26 | 1,200 | — | — |
| 2007-03-14 | $18.45 | $18.45 | 500 | — | — |
| 2007-03-13 | $18.38 | $18.38 | 1,300 | — | — |
| 2007-03-12 | $18.26 | $18.26 | 1,100 | — | — |
| 2007-03-09 | $18.27 | $18.27 | 1,400 | — | — |
| 2007-03-08 | $18.25 | $18.25 | 3,000 | — | — |
| 2007-03-07 | $18.32 | $18.32 | 1,900 | — | — |
| 2007-03-06 | $18.25 | $18.25 | 3,900 | — | — |
| 2007-03-05 | $18.29 | $18.29 | 4,200 | — | — |
| 2007-03-02 | $18.20 | $18.20 | 2,200 | — | — |
| 2007-03-01 | $18.14 | $18.14 | 15,900 | — | — |
| 2007-02-28 | $18.23 | $18.23 | 1,400 | — | — |
| 2007-02-27 | $18.40 | $18.40 | 2,500 | — | — |
| 2007-02-26 | $18.48 | $18.48 | 15,400 | — | — |
| 2007-02-23 | $18.40 | $18.40 | 7,200 | — | — |
| 2007-02-22 | $18.32 | $18.32 | 1,400 | — | — |
| 2007-02-21 | $18.48 | $18.48 | 2,900 | — | — |
| 2007-02-20 | $18.40 | $18.40 | 200 | — | — |
| 2007-02-16 | $18.36 | $18.36 | 4,800 | — | — |
| 2007-02-15 | $18.30 | $18.30 | 1,000 | — | — |
| 2007-02-14 | $18.29 | $18.29 | 4,600 | — | — |
| 2007-02-13 | $18.26 | $18.26 | 4,000 | — | — |
| 2007-02-12 | $18.26 | $18.26 | 2,300 | — | — |
| 2007-02-09 | $18.24 | $18.24 | 2,900 | — | — |
| 2007-02-08 | $18.17 | $18.17 | 3,600 | — | — |
| 2007-02-07 | $18.15 | $18.15 | 69,900 | — | — |
| 2007-02-06 | $18.45 | $18.45 | 18,300 | — | — |
| 2007-02-05 | $18.79 | $18.79 | 3,000 | — | — |
| 2007-02-02 | $18.63 | $18.63 | 600 | — | — |
| 2007-02-01 | $18.60 | $18.60 | 1,900 | — | — |
| 2007-01-31 | $18.51 | $18.51 | 3,200 | — | — |
| 2007-01-30 | $18.57 | $18.57 | 5,000 | — | — |
| 2007-01-29 | $18.33 | $18.33 | 2,600 | — | — |
| 2007-01-26 | $18.34 | $18.34 | 2,500 | — | — |
| 2007-01-25 | $18.50 | $18.50 | 25,900 | — | — |
| 2007-01-24 | $18.44 | $18.44 | 12,100 | — | — |
| 2007-01-23 | $18.32 | $18.32 | 14,900 | — | — |
| 2007-01-22 | $18.46 | $18.46 | 99,300 | — | — |
| 2007-01-19 | $18.14 | $18.14 | 22,000 | — | — |
| 2007-01-18 | $18.19 | $18.19 | 9,700 | — | — |
| 2007-01-17 | $18.07 | $18.07 | 17,800 | — | — |
| 2007-01-16 | $17.50 | $17.50 | 2,200 | — | — |
| 2007-01-12 | $17.50 | $17.50 | 800 | — | — |
| 2007-01-11 | $17.79 | $17.79 | 4,900 | — | — |
| 2007-01-10 | $17.20 | $17.20 | 2,400 | — | — |
| 2007-01-09 | $17.31 | $17.31 | 2,200 | — | — |
| 2007-01-08 | $17.73 | $17.73 | 43,400 | — | — |
| 2007-01-05 | $18.14 | $18.14 | 1,200 | — | — |
| 2007-01-04 | $18.35 | $18.35 | 2,600 | — | — |
| 2007-01-03 | $18.45 | $18.45 | 9,600 | — | — |