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
- 2004-07-22 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 | $25.98 | $25.98 | 424,200 | — | — |
| 2007-12-28 | $26.20 | $26.20 | 608,400 | — | — |
| 2007-12-27 | $25.25 | $25.25 | 253,800 | — | — |
| 2007-12-26 | $25.65 | $25.65 | 1,075,600 | — | — |
| 2007-12-24 | $25.90 | $25.90 | 567,500 | — | — |
| 2007-12-21 | $25.10 | $25.10 | 884,700 | — | — |
| 2007-12-20 | $24.75 | $24.75 | 1,291,500 | — | — |
| 2007-12-19 | $25.32 | $25.32 | 861,400 | — | — |
| 2007-12-18 | $24.41 | $24.41 | 630,400 | — | — |
| 2007-12-17 | $24.04 | $24.04 | 1,484,000 | — | — |
| 2007-12-14 | $24.94 | $24.94 | 627,400 | — | — |
| 2007-12-13 | $26.23 | $26.23 | 2,290,800 | — | — |
| 2007-12-12 | $27.07 | $27.07 | 706,900 | — | — |
| 2007-12-11 | $26.17 | $26.17 | 1,805,100 | — | — |
| 2007-12-10 | $27.10 | $27.10 | 447,600 | — | — |
| 2007-12-07 | $26.99 | $26.99 | 548,300 | — | — |
| 2007-12-06 | $27.89 | $27.89 | 871,300 | — | — |
| 2007-12-05 | $28.72 | $28.72 | 883,400 | — | — |
| 2007-12-04 | $27.85 | $27.85 | 570,400 | — | — |
| 2007-12-03 | $27.30 | $27.30 | 746,500 | — | — |
| 2007-11-30 | $28.08 | $28.08 | 763,500 | — | — |
| 2007-11-29 | $28.37 | $28.37 | 1,045,100 | — | — |
| 2007-11-28 | $29.05 | $29.05 | 1,965,100 | — | — |
| 2007-11-27 | $29.16 | $29.16 | 780,900 | — | — |
| 2007-11-26 | $27.42 | $27.42 | 1,195,800 | — | — |
| 2007-11-23 | $27.23 | $27.23 | 564,100 | — | — |
| 2007-11-21 | $26.10 | $26.10 | 1,710,700 | — | — |
| 2007-11-20 | $28.10 | $28.10 | 1,045,800 | — | — |
| 2007-11-19 | $28.50 | $28.50 | 1,123,400 | — | — |
| 2007-11-16 | $30.05 | $30.05 | 891,300 | — | — |
| 2007-11-15 | $29.51 | $29.51 | 694,300 | — | — |
| 2007-11-14 | $29.86 | $29.86 | 673,900 | — | — |
| 2007-11-13 | $29.39 | $29.39 | 1,216,400 | — | — |
| 2007-11-12 | $27.77 | $27.77 | 879,800 | — | — |
| 2007-11-09 | $28.52 | $28.52 | 1,507,200 | — | — |
| 2007-11-08 | $30.04 | $30.04 | 2,719,800 | — | — |
| 2007-11-07 | $29.46 | $29.46 | 1,867,900 | — | — |
| 2007-11-06 | $31.13 | $31.13 | 2,982,700 | — | — |
| 2007-11-05 | $29.02 | $29.02 | 2,544,900 | — | — |
| 2007-11-02 | $26.94 | $26.94 | 1,370,600 | — | — |
| 2007-11-01 | $27.32 | $27.32 | 2,901,000 | — | — |
| 2007-10-31 | $27.05 | $27.05 | 4,734,300 | — | — |
| 2007-10-30 | $25.68 | $25.68 | 748,500 | — | — |
| 2007-10-29 | $25.68 | $25.68 | 952,400 | — | — |
| 2007-10-26 | $24.54 | $24.54 | 1,240,800 | — | — |
| 2007-10-25 | $23.51 | $23.51 | 900,900 | — | — |
| 2007-10-24 | $23.25 | $23.25 | 1,600,000 | — | — |
| 2007-10-23 | $23.79 | $23.79 | 1,895,300 | — | — |
| 2007-10-22 | $22.93 | $22.93 | 1,303,400 | — | — |
| 2007-10-19 | $22.31 | $22.31 | 1,694,100 | — | — |
| 2007-10-18 | $22.60 | $22.60 | 1,370,200 | — | — |
| 2007-10-17 | $22.45 | $22.45 | 2,346,700 | — | — |
| 2007-10-16 | $21.73 | $21.73 | 1,311,900 | — | — |
| 2007-10-15 | $22.01 | $22.01 | 1,869,900 | — | — |
| 2007-10-12 | $22.95 | $22.95 | 1,224,600 | — | — |
| 2007-10-11 | $23.62 | $23.62 | 2,314,800 | — | — |
| 2007-10-10 | $25.10 | $25.10 | 2,577,300 | — | — |
| 2007-10-09 | $24.96 | $24.96 | 1,333,600 | — | — |
| 2007-10-08 | $26.41 | $26.41 | 1,241,800 | — | — |
| 2007-10-05 | $24.36 | $24.36 | 1,192,500 | — | — |
| 2007-10-04 | $23.98 | $23.98 | 680,000 | — | — |
| 2007-10-03 | $23.97 | $23.97 | 786,800 | — | — |
| 2007-10-02 | $24.74 | $24.74 | 640,200 | — | — |
| 2007-10-01 | $24.68 | $24.68 | 750,800 | — | — |
| 2007-09-28 | $23.94 | $23.94 | 667,800 | — | — |
| 2007-09-27 | $24.10 | $24.10 | 487,400 | — | — |
| 2007-09-26 | $23.29 | $23.29 | 541,800 | — | — |
| 2007-09-25 | $23.20 | $23.20 | 232,500 | — | — |
| 2007-09-24 | $23.22 | $23.22 | 351,100 | — | — |
| 2007-09-21 | $23.07 | $23.07 | 459,200 | — | — |
| 2007-09-20 | $22.72 | $22.72 | 762,900 | — | — |
| 2007-09-19 | $22.10 | $22.10 | 1,127,500 | — | — |
| 2007-09-18 | $22.03 | $22.03 | 1,995,900 | — | — |
| 2007-09-17 | $22.23 | $22.23 | 570,300 | — | — |
| 2007-09-14 | $22.66 | $22.66 | 311,900 | — | — |
| 2007-09-13 | $22.66 | $22.66 | 753,100 | — | — |
| 2007-09-12 | $22.25 | $22.25 | 547,400 | — | — |
| 2007-09-11 | $22.25 | $22.25 | 824,200 | — | — |
| 2007-09-10 | $21.41 | $21.41 | 420,300 | — | — |
| 2007-09-07 | $22.13 | $22.13 | 916,000 | — | — |
| 2007-09-06 | $22.21 | $22.21 | 624,200 | — | — |
| 2007-09-05 | $20.97 | $20.97 | 301,700 | — | — |
| 2007-09-04 | $21.13 | $21.13 | 651,600 | — | — |
| 2007-08-31 | $21.36 | $21.36 | 636,700 | — | — |
| 2007-08-30 | $21.42 | $21.42 | 604,900 | — | — |
| 2007-08-29 | $20.83 | $20.83 | 526,300 | — | — |
| 2007-08-28 | $20.73 | $20.73 | 795,000 | — | — |
| 2007-08-27 | $21.57 | $21.57 | 278,800 | — | — |
| 2007-08-24 | $22.05 | $22.05 | 602,200 | — | — |
| 2007-08-23 | $22.68 | $22.68 | 498,500 | — | — |
| 2007-08-22 | $22.39 | $22.39 | 1,094,100 | — | — |
| 2007-08-21 | $21.65 | $21.65 | 656,600 | — | — |
| 2007-08-20 | $21.91 | $21.91 | 1,038,000 | — | — |
| 2007-08-17 | $21.86 | $21.86 | 1,909,200 | — | — |
| 2007-08-16 | $21.49 | $21.49 | 2,574,900 | — | — |
| 2007-08-15 | $23.56 | $23.56 | 1,164,000 | — | — |
| 2007-08-14 | $24.27 | $24.27 | 1,035,900 | — | — |
| 2007-08-13 | $25.14 | $25.14 | 1,243,700 | — | — |
| 2007-08-10 | $24.37 | $24.37 | 2,029,300 | — | — |
| 2007-08-09 | $23.98 | $23.98 | 1,796,100 | — | — |
| 2007-08-08 | $24.07 | $24.07 | 1,375,700 | — | — |
| 2007-08-07 | $23.42 | $23.42 | 979,000 | — | — |
| 2007-08-06 | $23.80 | $23.80 | 1,716,300 | — | — |
| 2007-08-03 | $22.18 | $22.18 | 884,800 | — | — |
| 2007-08-02 | $22.43 | $22.43 | 485,600 | — | — |
| 2007-08-01 | $22.47 | $22.47 | 1,034,300 | — | — |
| 2007-07-31 | $23.11 | $23.11 | 814,600 | — | — |
| 2007-07-30 | $22.94 | $22.94 | 766,300 | — | — |
| 2007-07-27 | $22.06 | $22.06 | 822,000 | — | — |
| 2007-07-26 | $22.36 | $22.36 | 2,062,400 | — | — |
| 2007-07-25 | $23.04 | $23.04 | 1,358,800 | — | — |
| 2007-07-24 | $22.95 | $22.95 | 816,100 | — | — |
| 2007-07-23 | $23.85 | $23.85 | 946,200 | — | — |
| 2007-07-20 | $23.27 | $23.27 | 3,766,800 | — | — |
| 2007-07-19 | $22.69 | $22.69 | 1,539,600 | — | — |
| 2007-07-18 | $22.07 | $22.07 | 1,847,300 | — | — |
| 2007-07-17 | $23.22 | $23.22 | 1,623,400 | — | — |
| 2007-07-16 | $23.24 | $23.24 | 926,700 | — | — |
| 2007-07-13 | $23.15 | $23.15 | 1,452,600 | — | — |
| 2007-07-12 | $23.38 | $23.38 | 1,849,500 | — | — |
| 2007-07-11 | $23.54 | $23.54 | 2,447,000 | — | — |
| 2007-07-10 | $23.62 | $23.62 | 1,761,800 | — | — |
| 2007-07-09 | $23.61 | $23.61 | 1,049,800 | — | — |
| 2007-07-06 | $23.74 | $23.74 | 2,891,300 | — | — |
| 2007-07-05 | $23.25 | $23.25 | 1,111,700 | — | — |
| 2007-07-03 | $23.10 | $23.10 | 891,500 | — | — |
| 2007-07-02 | $23.09 | $23.09 | 935,600 | — | — |
| 2007-06-29 | $22.63 | $22.63 | 803,900 | — | — |
| 2007-06-28 | $22.47 | $22.47 | 841,400 | — | — |
| 2007-06-27 | $22.31 | $22.31 | 1,390,800 | — | — |
| 2007-06-26 | $22.69 | $22.69 | 994,600 | — | — |
| 2007-06-25 | $23.06 | $23.06 | 921,000 | — | — |
| 2007-06-22 | $23.20 | $23.20 | 1,084,100 | — | — |
| 2007-06-21 | $23.83 | $23.83 | 627,200 | — | — |
| 2007-06-20 | $23.55 | $23.55 | 599,300 | — | — |
| 2007-06-19 | $24.00 | $24.00 | 1,713,100 | — | — |
| 2007-06-18 | $23.72 | $23.72 | 1,874,800 | — | — |
| 2007-06-15 | $24.03 | $24.03 | 1,070,300 | — | — |
| 2007-06-14 | $23.78 | $23.78 | 1,078,100 | — | — |
| 2007-06-13 | $23.40 | $23.40 | 1,030,400 | — | — |
| 2007-06-12 | $22.70 | $22.70 | 596,600 | — | — |
| 2007-06-11 | $22.64 | $22.64 | 1,249,700 | — | — |
| 2007-06-08 | $21.81 | $21.81 | 632,400 | — | — |
| 2007-06-07 | $20.86 | $20.86 | 1,687,600 | — | — |
| 2007-06-06 | $20.55 | $20.55 | 559,200 | — | — |
| 2007-06-05 | $20.82 | $20.82 | 1,447,600 | — | — |
| 2007-06-04 | $20.09 | $20.09 | 978,200 | — | — |
| 2007-06-01 | $20.05 | $20.05 | 2,260,000 | — | — |
| 2007-05-31 | $20.18 | $20.18 | 1,329,600 | — | — |
| 2007-05-30 | $20.77 | $20.77 | 500,700 | — | — |
| 2007-05-29 | $20.80 | $20.80 | 244,600 | — | — |
| 2007-05-25 | $20.70 | $20.70 | 306,000 | — | — |
| 2007-05-24 | $20.30 | $20.30 | 456,800 | — | — |
| 2007-05-23 | $20.49 | $20.49 | 675,400 | — | — |
| 2007-05-22 | $20.77 | $20.77 | 1,475,000 | — | — |
| 2007-05-21 | $21.22 | $21.22 | 1,494,400 | — | — |
| 2007-05-18 | $21.08 | $21.08 | 1,172,500 | — | — |
| 2007-05-17 | $20.87 | $20.87 | 326,500 | — | — |
| 2007-05-16 | $20.66 | $20.66 | 810,600 | — | — |
| 2007-05-15 | $20.56 | $20.56 | 640,200 | — | — |
| 2007-05-14 | $20.68 | $20.68 | 1,869,000 | — | — |
| 2007-05-11 | $21.45 | $21.45 | 964,600 | — | — |
| 2007-05-10 | $21.57 | $21.57 | 705,700 | — | — |
| 2007-05-09 | $22.24 | $22.24 | 639,900 | — | — |
| 2007-05-08 | $22.09 | $22.09 | 1,209,900 | — | — |
| 2007-05-07 | $21.52 | $21.52 | 929,100 | — | — |
| 2007-05-04 | $20.83 | $20.83 | 358,400 | — | — |
| 2007-05-03 | $20.92 | $20.92 | 576,500 | — | — |
| 2007-05-02 | $21.17 | $21.17 | 808,600 | — | — |
| 2007-05-01 | $20.40 | $20.40 | 1,611,100 | — | — |
| 2007-04-30 | $20.21 | $20.21 | 538,100 | — | — |
| 2007-04-27 | $20.75 | $20.75 | 637,700 | — | — |
| 2007-04-26 | $20.52 | $20.52 | 718,700 | — | — |
| 2007-04-25 | $19.94 | $19.94 | 1,068,900 | — | — |
| 2007-04-24 | $19.95 | $19.95 | 1,533,700 | — | — |
| 2007-04-23 | $19.14 | $19.14 | 429,300 | — | — |
| 2007-04-20 | $18.98 | $18.98 | 1,025,900 | — | — |
| 2007-04-19 | $18.81 | $18.81 | 1,273,500 | — | — |
| 2007-04-18 | $18.93 | $18.93 | 1,151,100 | — | — |
| 2007-04-17 | $19.09 | $19.09 | 915,600 | — | — |
| 2007-04-16 | $19.45 | $19.45 | 538,200 | — | — |
| 2007-04-13 | $19.42 | $19.42 | 1,306,100 | — | — |
| 2007-04-12 | $19.31 | $19.31 | 1,379,600 | — | — |
| 2007-04-11 | $18.61 | $18.61 | 2,847,500 | — | — |
| 2007-04-10 | $18.39 | $18.39 | 1,794,600 | — | — |
| 2007-04-09 | $17.77 | $17.77 | 714,900 | — | — |
| 2007-04-05 | $18.31 | $18.31 | 1,113,500 | — | — |
| 2007-04-04 | $17.92 | $17.92 | 291,100 | — | — |
| 2007-04-03 | $17.87 | $17.87 | 443,300 | — | — |
| 2007-04-02 | $17.71 | $17.71 | 1,068,100 | — | — |
| 2007-03-30 | $17.48 | $17.48 | 1,284,400 | — | — |
| 2007-03-29 | $17.12 | $17.12 | 1,085,400 | — | — |
| 2007-03-28 | $17.09 | $17.09 | 942,800 | — | — |
| 2007-03-27 | $17.22 | $17.22 | 638,500 | — | — |
| 2007-03-26 | $17.37 | $17.37 | 733,600 | — | — |
| 2007-03-23 | $17.61 | $17.61 | 1,425,500 | — | — |
| 2007-03-22 | $17.87 | $17.87 | 1,014,400 | — | — |
| 2007-03-21 | $18.21 | $18.21 | 2,080,700 | — | — |
| 2007-03-20 | $18.29 | $18.29 | 2,020,500 | — | — |
| 2007-03-19 | $17.95 | $17.95 | 1,777,100 | — | — |
| 2007-03-16 | $16.95 | $16.95 | 618,800 | — | — |
| 2007-03-15 | $16.75 | $16.75 | 474,500 | — | — |
| 2007-03-14 | $16.29 | $16.29 | 823,900 | — | — |
| 2007-03-13 | $16.13 | $16.13 | 556,300 | — | — |
| 2007-03-12 | $16.61 | $16.61 | 602,800 | — | — |
| 2007-03-09 | $16.59 | $16.59 | 957,200 | — | — |
| 2007-03-08 | $16.59 | $16.59 | 466,600 | — | — |
| 2007-03-07 | $16.26 | $16.26 | 791,200 | — | — |
| 2007-03-06 | $16.26 | $16.26 | 3,391,400 | — | — |
| 2007-03-05 | $15.56 | $15.56 | 1,024,200 | — | — |
| 2007-03-02 | $15.90 | $15.90 | 754,900 | — | — |
| 2007-03-01 | $15.85 | $15.85 | 1,533,100 | — | — |
| 2007-02-28 | $16.15 | $16.15 | 1,417,900 | — | — |
| 2007-02-27 | $15.82 | $15.82 | 1,703,400 | — | — |
| 2007-02-26 | $16.99 | $16.99 | 1,871,800 | — | — |
| 2007-02-23 | $17.21 | $17.21 | 1,739,500 | — | — |
| 2007-02-22 | $16.85 | $16.85 | 544,300 | — | — |
| 2007-02-21 | $16.66 | $16.66 | 522,000 | — | — |
| 2007-02-20 | $16.45 | $16.45 | 199,300 | — | — |
| 2007-02-16 | $16.28 | $16.28 | 303,500 | — | — |
| 2007-02-15 | $16.12 | $16.12 | 427,900 | — | — |
| 2007-02-14 | $16.39 | $16.39 | 335,700 | — | — |
| 2007-02-13 | $16.49 | $16.49 | 1,178,900 | — | — |
| 2007-02-12 | $16.56 | $16.56 | 592,400 | — | — |
| 2007-02-09 | $16.33 | $16.33 | 764,200 | — | — |
| 2007-02-08 | $15.90 | $15.90 | 668,700 | — | — |
| 2007-02-07 | $16.00 | $16.00 | 706,200 | — | — |
| 2007-02-06 | $15.97 | $15.97 | 1,855,100 | — | — |
| 2007-02-05 | $14.96 | $14.96 | 535,800 | — | — |
| 2007-02-02 | $14.48 | $14.48 | 350,100 | — | — |
| 2007-02-01 | $14.42 | $14.42 | 493,900 | — | — |
| 2007-01-31 | $14.01 | $14.01 | 1,074,800 | — | — |
| 2007-01-30 | $14.30 | $14.30 | 1,855,800 | — | — |
| 2007-01-29 | $14.82 | $14.82 | 549,000 | — | — |
| 2007-01-26 | $14.83 | $14.83 | 1,089,100 | — | — |
| 2007-01-25 | $15.21 | $15.21 | 578,900 | — | — |
| 2007-01-24 | $15.60 | $15.60 | 1,690,900 | — | — |
| 2007-01-23 | $14.91 | $14.91 | 902,000 | — | — |
| 2007-01-22 | $14.51 | $14.51 | 615,200 | — | — |
| 2007-01-19 | $14.68 | $14.68 | 705,800 | — | — |
| 2007-01-18 | $14.53 | $14.53 | 706,600 | — | — |
| 2007-01-17 | $14.86 | $14.86 | 1,522,200 | — | — |
| 2007-01-16 | $15.65 | $15.65 | 721,300 | — | — |
| 2007-01-12 | $15.35 | $15.35 | 588,500 | — | — |
| 2007-01-11 | $15.16 | $15.16 | 755,500 | — | — |
| 2007-01-10 | $15.20 | $15.20 | 205,100 | — | — |
| 2007-01-09 | $15.18 | $15.18 | 733,700 | — | — |
| 2007-01-08 | $15.27 | $15.27 | 555,400 | — | — |
| 2007-01-05 | $15.34 | $15.34 | 728,000 | — | — |
| 2007-01-04 | $15.77 | $15.77 | 660,200 | — | — |
| 2007-01-03 | $15.88 | $15.88 | 981,000 | — | — |