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
- 1992-11-18 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 | $18.08 | $24.11 | 176,677 | — | — |
| 2007-12-28 | $18.68 | $24.91 | 156,720 | — | — |
| 2007-12-27 | $18.38 | $24.51 | 158,430 | — | — |
| 2007-12-26 | $20.06 | $26.76 | 176,250 | — | — |
| 2007-12-24 | $21.67 | $28.91 | 592,389 | — | — |
| 2007-12-21 | $20.51 | $27.36 | 266,793 | — | — |
| 2007-12-20 | $20.06 | $26.76 | 488,862 | — | — |
| 2007-12-19 | $19.50 | $26.01 | 122,523 | — | — |
| 2007-12-18 | $19.20 | $25.61 | 374,728 | — | — |
| 2007-12-17 | $18.71 | $24.96 | 148,598 | — | — |
| 2007-12-14 | $18.75 | $25.01 | 144,831 | — | — |
| 2007-12-13 | $19.31 | $25.76 | 273,926 | — | — |
| 2007-12-12 | $18.71 | $24.96 | 520,441 | — | — |
| 2007-12-11 | $18.34 | $24.46 | 217,126 | — | — |
| 2007-12-10 | $18.42 | $24.56 | 269,571 | — | — |
| 2007-12-07 | $17.93 | $23.91 | 136,228 | — | — |
| 2007-12-06 | $17.82 | $23.76 | 153,915 | — | — |
| 2007-12-05 | $17.26 | $23.01 | 86,054 | — | — |
| 2007-12-04 | $16.99 | $22.67 | 146,060 | — | — |
| 2007-12-03 | $17.67 | $23.56 | 153,861 | — | — |
| 2007-11-30 | $18.38 | $24.51 | 420,413 | — | — |
| 2007-11-29 | $18.42 | $24.56 | 329,577 | — | — |
| 2007-11-28 | $17.03 | $22.72 | 227,786 | — | — |
| 2007-11-27 | $15.38 | $20.52 | 193,135 | — | — |
| 2007-11-26 | $14.60 | $19.47 | 146,568 | — | — |
| 2007-11-23 | $16.09 | $21.47 | 54,716 | — | — |
| 2007-11-21 | $15.57 | $20.77 | 122,817 | — | — |
| 2007-11-20 | $16.13 | $21.52 | 134,144 | — | — |
| 2007-11-19 | $16.84 | $22.47 | 135,828 | — | — |
| 2007-11-16 | $16.92 | $22.57 | 162,998 | — | — |
| 2007-11-15 | $18.04 | $24.06 | 105,851 | — | — |
| 2007-11-14 | $18.08 | $24.11 | 144,724 | — | — |
| 2007-11-13 | $18.00 | $24.01 | 148,224 | — | — |
| 2007-11-12 | $18.12 | $24.16 | 162,705 | — | — |
| 2007-11-09 | $18.19 | $24.26 | 173,658 | — | — |
| 2007-11-08 | $18.83 | $25.11 | 130,244 | — | — |
| 2007-11-07 | $18.94 | $25.26 | 142,346 | — | — |
| 2007-11-06 | $20.25 | $27.01 | 99,065 | — | — |
| 2007-11-05 | $19.16 | $25.56 | 113,840 | — | — |
| 2007-11-02 | $20.47 | $27.31 | 310,768 | — | — |
| 2007-11-01 | $18.71 | $24.96 | 271,655 | — | — |
| 2007-10-31 | $20.14 | $26.86 | 140,049 | — | — |
| 2007-10-30 | $19.54 | $26.06 | 73,230 | — | — |
| 2007-10-29 | $19.73 | $26.31 | 44,777 | — | — |
| 2007-10-26 | $19.69 | $26.26 | 126,958 | — | — |
| 2007-10-25 | $19.95 | $26.61 | 102,111 | — | — |
| 2007-10-24 | $20.10 | $26.81 | 92,573 | — | — |
| 2007-10-23 | $20.36 | $27.16 | 78,681 | — | — |
| 2007-10-22 | $19.88 | $26.51 | 97,810 | — | — |
| 2007-10-19 | $19.65 | $26.21 | 160,300 | — | — |
| 2007-10-18 | $21.00 | $28.01 | 115,042 | — | — |
| 2007-10-17 | $21.33 | $28.46 | 216,859 | — | — |
| 2007-10-16 | $21.26 | $28.36 | 70,799 | — | — |
| 2007-10-15 | $21.60 | $28.81 | 133,770 | — | — |
| 2007-10-12 | $22.31 | $29.75 | 59,418 | — | — |
| 2007-10-11 | $22.38 | $29.85 | 162,197 | — | — |
| 2007-10-10 | $21.82 | $29.11 | 121,962 | — | — |
| 2007-10-09 | $21.63 | $28.86 | 359,286 | — | — |
| 2007-10-08 | $20.85 | $27.81 | 79,856 | — | — |
| 2007-10-05 | $20.51 | $27.36 | 209,111 | — | — |
| 2007-10-04 | $20.14 | $26.86 | 292,601 | — | — |
| 2007-10-03 | $20.66 | $27.56 | 102,699 | — | — |
| 2007-10-02 | $20.62 | $27.51 | 69,650 | — | — |
| 2007-10-01 | $20.44 | $27.26 | 97,516 | — | — |
| 2007-09-28 | $19.99 | $26.66 | 104,061 | — | — |
| 2007-09-27 | $20.66 | $27.56 | 86,001 | — | — |
| 2007-09-26 | $20.77 | $27.71 | 97,516 | — | — |
| 2007-09-25 | $20.36 | $27.16 | 290,490 | — | — |
| 2007-09-24 | $20.96 | $27.96 | 222,363 | — | — |
| 2007-09-21 | $22.01 | $29.35 | 550,443 | — | — |
| 2007-09-20 | $21.41 | $28.56 | 99,520 | — | — |
| 2007-09-19 | $22.08 | $29.45 | 119,744 | — | — |
| 2007-09-18 | $22.01 | $29.35 | 195,646 | — | — |
| 2007-09-17 | $21.45 | $28.61 | 84,799 | — | — |
| 2007-09-14 | $22.46 | $29.95 | 101,871 | — | — |
| 2007-09-13 | $22.23 | $29.65 | 406,414 | — | — |
| 2007-09-12 | $22.38 | $29.85 | 532,704 | — | — |
| 2007-09-11 | $22.50 | $30.00 | 319,611 | — | — |
| 2007-09-10 | $22.23 | $29.65 | 235,507 | — | — |
| 2007-09-07 | $22.76 | $30.35 | 274,487 | — | — |
| 2007-09-06 | $23.32 | $31.10 | 245,900 | — | — |
| 2007-09-05 | $23.17 | $30.90 | 471,362 | — | — |
| 2007-09-04 | $23.69 | $31.60 | 179,963 | — | — |
| 2007-08-31 | $23.47 | $31.30 | 208,363 | — | — |
| 2007-08-30 | $23.43 | $31.25 | 138,900 | — | — |
| 2007-08-29 | $22.79 | $30.40 | 122,603 | — | — |
| 2007-08-28 | $22.35 | $29.80 | 146,434 | — | — |
| 2007-08-27 | $23.13 | $30.85 | 105,504 | — | — |
| 2007-08-24 | $24.40 | $32.55 | 145,686 | — | — |
| 2007-08-23 | $24.22 | $32.30 | 175,689 | — | — |
| 2007-08-22 | $24.03 | $32.05 | 213,546 | — | — |
| 2007-08-21 | $23.77 | $31.70 | 135,347 | — | — |
| 2007-08-20 | $22.76 | $30.35 | 139,995 | — | — |
| 2007-08-17 | $23.02 | $30.70 | 220,920 | — | — |
| 2007-08-16 | $22.46 | $29.95 | 292,601 | — | — |
| 2007-08-15 | $22.91 | $30.55 | 329,042 | — | — |
| 2007-08-14 | $22.83 | $30.45 | 170,586 | — | — |
| 2007-08-13 | $22.38 | $29.85 | 215,817 | — | — |
| 2007-08-10 | $23.13 | $30.85 | 171,254 | — | — |
| 2007-08-09 | $22.83 | $30.45 | 497,678 | — | — |
| 2007-08-08 | $23.39 | $31.20 | 539,597 | — | — |
| 2007-08-07 | $21.15 | $28.21 | 290,490 | — | — |
| 2007-08-06 | $20.06 | $26.76 | 349,000 | — | — |
| 2007-08-03 | $19.43 | $25.91 | 389,716 | — | — |
| 2007-08-02 | $20.96 | $27.96 | 357,202 | — | — |
| 2007-08-01 | $21.19 | $28.26 | 484,480 | — | — |
| 2007-07-31 | $20.21 | $26.96 | 122,523 | — | — |
| 2007-07-30 | $20.74 | $27.66 | 390,972 | — | — |
| 2007-07-27 | $22.27 | $29.70 | 333,531 | — | — |
| 2007-07-26 | $23.21 | $30.95 | 264,201 | — | — |
| 2007-07-25 | $24.63 | $32.85 | 161,850 | — | — |
| 2007-07-24 | $24.52 | $32.70 | 181,005 | — | — |
| 2007-07-23 | $25.90 | $34.55 | 260,461 | — | — |
| 2007-07-20 | $26.09 | $34.80 | 545,608 | — | — |
| 2007-07-19 | $25.68 | $34.25 | 233,317 | — | — |
| 2007-07-18 | $25.23 | $33.65 | 309,753 | — | — |
| 2007-07-17 | $25.79 | $34.40 | 118,969 | — | — |
| 2007-07-16 | $25.90 | $34.55 | 143,041 | — | — |
| 2007-07-13 | $26.76 | $35.70 | 148,010 | — | — |
| 2007-07-12 | $26.80 | $35.74 | 163,319 | — | — |
| 2007-07-11 | $26.20 | $34.95 | 122,736 | — | — |
| 2007-07-10 | $25.86 | $34.50 | 167,861 | — | — |
| 2007-07-09 | $26.80 | $35.74 | 173,071 | — | — |
| 2007-07-06 | $27.10 | $36.14 | 123,591 | — | — |
| 2007-07-05 | $26.84 | $35.79 | 153,461 | — | — |
| 2007-07-03 | $26.87 | $35.84 | 71,574 | — | — |
| 2007-07-02 | $26.58 | $35.45 | 313,574 | — | — |
| 2007-06-29 | $25.75 | $34.35 | 193,776 | — | — |
| 2007-06-28 | $26.50 | $35.35 | 129,549 | — | — |
| 2007-06-27 | $26.39 | $35.20 | 182,368 | — | — |
| 2007-06-26 | $25.53 | $34.05 | 94,924 | — | — |
| 2007-06-25 | $25.68 | $34.25 | 202,619 | — | — |
| 2007-06-22 | $25.98 | $34.65 | 2,263,356 | — | — |
| 2007-06-21 | $26.76 | $35.70 | 166,712 | — | — |
| 2007-06-20 | $26.76 | $35.70 | 220,493 | — | — |
| 2007-06-19 | $26.95 | $35.94 | 390,411 | — | — |
| 2007-06-18 | $26.20 | $34.95 | 566,874 | — | — |
| 2007-06-15 | $25.68 | $34.25 | 669,119 | — | — |
| 2007-06-14 | $24.89 | $33.20 | 117,981 | — | — |
| 2007-06-13 | $24.48 | $32.65 | 293,349 | — | — |
| 2007-06-12 | $24.14 | $32.20 | 317,421 | — | — |
| 2007-06-11 | $24.82 | $33.10 | 187,230 | — | — |
| 2007-06-08 | $24.59 | $32.80 | 162,517 | — | — |
| 2007-06-07 | $24.33 | $32.45 | 169,597 | — | — |
| 2007-06-06 | $24.70 | $32.95 | 150,842 | — | — |
| 2007-06-05 | $24.33 | $32.45 | 176,757 | — | — |
| 2007-06-04 | $24.52 | $32.70 | 115,630 | — | — |
| 2007-06-01 | $24.48 | $32.65 | 270,907 | — | — |
| 2007-05-31 | $24.74 | $33.00 | 164,682 | — | — |
| 2007-05-30 | $24.07 | $32.10 | 421,108 | — | — |
| 2007-05-29 | $25.68 | $34.25 | 76,196 | — | — |
| 2007-05-25 | $25.64 | $34.20 | 86,295 | — | — |
| 2007-05-24 | $25.64 | $34.20 | 100,081 | — | — |
| 2007-05-23 | $25.64 | $34.20 | 190,597 | — | — |
| 2007-05-22 | $25.49 | $34.00 | 193,616 | — | — |
| 2007-05-21 | $24.55 | $32.75 | 435,722 | — | — |
| 2007-05-18 | $24.59 | $32.80 | 227,386 | — | — |
| 2007-05-17 | $24.70 | $32.95 | 164,120 | — | — |
| 2007-05-16 | $24.52 | $32.70 | 196,448 | — | — |
| 2007-05-15 | $24.67 | $32.90 | 101,684 | — | — |
| 2007-05-14 | $25.27 | $33.70 | 676,039 | — | — |
| 2007-05-11 | $25.71 | $34.30 | 187,791 | — | — |
| 2007-05-10 | $25.75 | $34.35 | 183,196 | — | — |
| 2007-05-09 | $25.86 | $34.50 | 95,512 | — | — |
| 2007-05-08 | $25.45 | $33.95 | 77,986 | — | — |
| 2007-05-07 | $25.49 | $34.00 | 167,514 | — | — |
| 2007-05-04 | $26.16 | $34.90 | 226,771 | — | — |
| 2007-05-03 | $26.80 | $35.74 | 173,204 | — | — |
| 2007-05-02 | $26.95 | $35.94 | 344,324 | — | — |
| 2007-05-01 | $25.86 | $34.50 | 477,186 | — | — |
| 2007-04-30 | $25.49 | $34.00 | 186,616 | — | — |
| 2007-04-27 | $26.35 | $35.15 | 72,696 | — | — |
| 2007-04-26 | $26.50 | $35.35 | 193,776 | — | — |
| 2007-04-25 | $26.65 | $35.55 | 296,101 | — | — |
| 2007-04-24 | $26.09 | $34.80 | 219,130 | — | — |
| 2007-04-23 | $26.69 | $35.60 | 212,478 | — | — |
| 2007-04-20 | $26.76 | $35.70 | 139,942 | — | — |
| 2007-04-19 | $26.58 | $35.45 | 243,229 | — | — |
| 2007-04-18 | $26.28 | $35.05 | 212,504 | — | — |
| 2007-04-17 | $26.84 | $35.79 | 114,240 | — | — |
| 2007-04-16 | $26.65 | $35.55 | 290,116 | — | — |
| 2007-04-13 | $26.20 | $34.95 | 300,589 | — | — |
| 2007-04-12 | $26.72 | $35.65 | 274,300 | — | — |
| 2007-04-11 | $26.76 | $35.70 | 210,527 | — | — |
| 2007-04-10 | $27.92 | $37.24 | 187,204 | — | — |
| 2007-04-09 | $27.59 | $36.79 | 232,862 | — | — |
| 2007-04-05 | $27.85 | $37.14 | 257,896 | — | — |
| 2007-04-04 | $28.15 | $37.54 | 362,946 | — | — |
| 2007-04-03 | $28.30 | $37.74 | 791,374 | — | — |
| 2007-04-02 | $37.39 | $37.39 | 714,858 | — | — |
| 2007-03-30 | $37.73 | $37.73 | 1,665,784 | — | — |
| 2007-03-29 | $37.39 | $37.39 | 1,172,541 | — | — |
| 2007-03-28 | $38.33 | $38.33 | 687,179 | — | — |
| 2007-03-27 | $39.34 | $39.34 | 463,000 | — | — |
| 2007-03-26 | $39.38 | $39.38 | 1,992,021 | — | — |
| 2007-03-23 | $39.34 | $39.34 | 577,454 | — | — |
| 2007-03-22 | $39.68 | $39.68 | 2,792,479 | — | — |
| 2007-03-21 | $40.20 | $40.20 | 343,363 | — | — |
| 2007-03-20 | $39.41 | $39.41 | 301,444 | — | — |
| 2007-03-19 | $38.37 | $38.37 | 489,342 | — | — |
| 2007-03-16 | $37.62 | $37.62 | 923,328 | — | — |
| 2007-03-15 | $40.87 | $40.87 | 266,445 | — | — |
| 2007-03-14 | $40.12 | $40.12 | 150,468 | — | — |
| 2007-03-13 | $40.20 | $40.20 | 179,509 | — | — |
| 2007-03-12 | $40.91 | $40.91 | 195,005 | — | — |
| 2007-03-09 | $40.87 | $40.87 | 107,054 | — | — |
| 2007-03-08 | $41.17 | $41.17 | 111,676 | — | — |
| 2007-03-07 | $40.91 | $40.91 | 487,178 | — | — |
| 2007-03-06 | $41.70 | $41.70 | 109,645 | — | — |
| 2007-03-05 | $41.17 | $41.17 | 417,635 | — | — |
| 2007-03-02 | $42.33 | $42.33 | 256,373 | — | — |
| 2007-03-01 | $42.63 | $42.63 | 183,544 | — | — |
| 2007-02-28 | $42.07 | $42.07 | 680,313 | — | — |
| 2007-02-27 | $41.17 | $41.17 | 516,754 | — | — |
| 2007-02-26 | $44.02 | $44.02 | 83,142 | — | — |
| 2007-02-23 | $43.91 | $43.91 | 124,927 | — | — |
| 2007-02-22 | $44.35 | $44.35 | 166,739 | — | — |
| 2007-02-21 | $44.65 | $44.65 | 376,358 | — | — |
| 2007-02-20 | $44.17 | $44.17 | 124,045 | — | — |
| 2007-02-16 | $43.38 | $43.38 | 84,425 | — | — |
| 2007-02-15 | $43.72 | $43.72 | 230,378 | — | — |
| 2007-02-14 | $43.38 | $43.38 | 309,619 | — | — |
| 2007-02-13 | $43.91 | $43.91 | 227,840 | — | — |
| 2007-02-12 | $44.24 | $44.24 | 303,608 | — | — |
| 2007-02-09 | $44.28 | $44.28 | 158,777 | — | — |
| 2007-02-08 | $44.88 | $44.88 | 252,045 | — | — |
| 2007-02-07 | $45.07 | $45.07 | 251,377 | — | — |
| 2007-02-06 | $46.79 | $46.79 | 2,017,295 | — | — |
| 2007-02-05 | $47.35 | $47.35 | 174,567 | — | — |
| 2007-02-02 | $47.42 | $47.42 | 748,254 | — | — |
| 2007-02-01 | $47.46 | $47.46 | 974,517 | — | — |
| 2007-01-31 | $48.62 | $48.62 | 349,427 | — | — |
| 2007-01-30 | $48.28 | $48.28 | 378,361 | — | — |
| 2007-01-29 | $46.67 | $46.67 | 734,414 | — | — |
| 2007-01-26 | $46.00 | $46.00 | 895,650 | — | — |
| 2007-01-25 | $43.91 | $43.91 | 203,287 | — | — |
| 2007-01-24 | $43.19 | $43.19 | 165,109 | — | — |
| 2007-01-23 | $42.41 | $42.41 | 57,735 | — | — |
| 2007-01-22 | $42.11 | $42.11 | 167,246 | — | — |
| 2007-01-19 | $42.67 | $42.67 | 433,344 | — | — |
| 2007-01-18 | $42.45 | $42.45 | 403,769 | — | — |
| 2007-01-17 | $42.52 | $42.52 | 98,397 | — | — |
| 2007-01-16 | $43.42 | $43.42 | 137,537 | — | — |
| 2007-01-12 | $43.68 | $43.68 | 125,809 | — | — |
| 2007-01-11 | $43.38 | $43.38 | 133,263 | — | — |
| 2007-01-10 | $42.37 | $42.37 | 121,561 | — | — |
| 2007-01-09 | $42.18 | $42.18 | 96,314 | — | — |
| 2007-01-08 | $42.30 | $42.30 | 90,276 | — | — |
| 2007-01-05 | $42.33 | $42.33 | 523,941 | — | — |
| 2007-01-04 | $41.77 | $41.77 | 128,080 | — | — |
| 2007-01-03 | $40.84 | $40.84 | 324,233 | — | — |