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
- 2000-04-07 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 | $21.21 | $21.21 | 29,457 | — | — |
| 2007-12-28 | $22.26 | $22.26 | 33,443 | — | — |
| 2007-12-27 | $21.35 | $21.35 | 19,957 | — | — |
| 2007-12-26 | $21.70 | $21.70 | 23,057 | — | — |
| 2007-12-24 | $21.77 | $21.77 | 18,300 | — | — |
| 2007-12-21 | $21.56 | $21.56 | 136,014 | — | — |
| 2007-12-20 | $21.77 | $21.77 | 29,400 | — | — |
| 2007-12-19 | $21.21 | $21.21 | 33,286 | — | — |
| 2007-12-18 | $20.72 | $20.72 | 49,329 | — | — |
| 2007-12-17 | $22.61 | $22.61 | 13,329 | — | — |
| 2007-12-14 | $22.12 | $22.12 | 23,257 | — | — |
| 2007-12-13 | $23.87 | $23.87 | 25,343 | — | — |
| 2007-12-12 | $23.80 | $23.80 | 19,457 | — | — |
| 2007-12-11 | $23.38 | $23.38 | 22,671 | — | — |
| 2007-12-10 | $24.01 | $24.01 | 24,986 | — | — |
| 2007-12-07 | $24.78 | $24.78 | 40,600 | — | — |
| 2007-12-06 | $23.80 | $23.80 | 247,271 | — | — |
| 2007-12-05 | $23.10 | $23.10 | 26,229 | — | — |
| 2007-12-04 | $22.40 | $22.40 | 13,814 | — | — |
| 2007-12-03 | $23.45 | $23.45 | 48,500 | — | — |
| 2007-11-30 | $24.29 | $24.29 | 89,186 | — | — |
| 2007-11-29 | $23.73 | $23.73 | 36,414 | — | — |
| 2007-11-28 | $22.26 | $22.26 | 24,929 | — | — |
| 2007-11-27 | $20.72 | $20.72 | 22,857 | — | — |
| 2007-11-26 | $21.91 | $21.91 | 35,257 | — | — |
| 2007-11-23 | $19.88 | $19.88 | 22,386 | — | — |
| 2007-11-21 | $20.30 | $20.30 | 24,700 | — | — |
| 2007-11-20 | $20.86 | $20.86 | 37,314 | — | — |
| 2007-11-19 | $21.14 | $21.14 | 113,086 | — | — |
| 2007-11-16 | $22.19 | $22.19 | 69,771 | — | — |
| 2007-11-15 | $21.21 | $21.21 | 54,543 | — | — |
| 2007-11-14 | $22.26 | $22.26 | 22,129 | — | — |
| 2007-11-13 | $22.12 | $22.12 | 50,929 | — | — |
| 2007-11-12 | $22.40 | $22.40 | 20,914 | — | — |
| 2007-11-09 | $24.08 | $24.08 | 21,314 | — | — |
| 2007-11-08 | $23.66 | $23.66 | 21,271 | — | — |
| 2007-11-07 | $23.94 | $23.94 | 26,329 | — | — |
| 2007-11-06 | $24.01 | $24.01 | 16,557 | — | — |
| 2007-11-05 | $23.45 | $23.45 | 19,314 | — | — |
| 2007-11-02 | $23.59 | $23.59 | 18,129 | — | — |
| 2007-11-01 | $24.78 | $24.78 | 33,857 | — | — |
| 2007-10-31 | $25.27 | $25.27 | 44,129 | — | — |
| 2007-10-30 | $27.44 | $27.44 | 26,786 | — | — |
| 2007-10-29 | $28.00 | $28.00 | 29,871 | — | — |
| 2007-10-26 | $27.65 | $27.65 | 17,100 | — | — |
| 2007-10-25 | $27.72 | $27.72 | 21,657 | — | — |
| 2007-10-24 | $27.30 | $27.30 | 27,029 | — | — |
| 2007-10-23 | $25.20 | $25.20 | 18,057 | — | — |
| 2007-10-22 | $24.92 | $24.92 | 12,914 | — | — |
| 2007-10-19 | $25.69 | $25.69 | 12,143 | — | — |
| 2007-10-18 | $26.11 | $26.11 | 25,786 | — | — |
| 2007-10-17 | $25.55 | $25.55 | 32,414 | — | — |
| 2007-10-16 | $25.97 | $25.97 | 32,243 | — | — |
| 2007-10-15 | $27.65 | $27.65 | 49,357 | — | — |
| 2007-10-12 | $27.37 | $27.37 | 15,557 | — | — |
| 2007-10-11 | $26.60 | $26.60 | 27,471 | — | — |
| 2007-10-10 | $26.39 | $26.39 | 20,000 | — | — |
| 2007-10-09 | $25.27 | $25.27 | 17,143 | — | — |
| 2007-10-08 | $24.57 | $24.57 | 8,629 | — | — |
| 2007-10-05 | $24.15 | $24.15 | 18,643 | — | — |
| 2007-10-04 | $23.10 | $23.10 | 12,971 | — | — |
| 2007-10-03 | $24.29 | $24.29 | 9,671 | — | — |
| 2007-10-02 | $24.22 | $24.22 | 16,971 | — | — |
| 2007-10-01 | $24.43 | $24.43 | 16,471 | — | — |
| 2007-09-28 | $24.22 | $24.22 | 16,300 | — | — |
| 2007-09-27 | $24.64 | $24.64 | 40,986 | — | — |
| 2007-09-26 | $25.62 | $25.62 | 45,443 | — | — |
| 2007-09-25 | $24.43 | $24.43 | 19,414 | — | — |
| 2007-09-24 | $23.66 | $23.66 | 24,814 | — | — |
| 2007-09-21 | $23.17 | $23.17 | 32,614 | — | — |
| 2007-09-20 | $22.96 | $22.96 | 20,371 | — | — |
| 2007-09-19 | $22.47 | $22.47 | 19,529 | — | — |
| 2007-09-18 | $22.33 | $22.33 | 13,257 | — | — |
| 2007-09-17 | $22.05 | $22.05 | 10,986 | — | — |
| 2007-09-14 | $22.68 | $22.68 | 13,671 | — | — |
| 2007-09-13 | $22.26 | $22.26 | 13,786 | — | — |
| 2007-09-12 | $22.19 | $22.19 | 27,457 | — | — |
| 2007-09-11 | $22.33 | $22.33 | 10,329 | — | — |
| 2007-09-10 | $22.12 | $22.12 | 8,443 | — | — |
| 2007-09-07 | $22.75 | $22.75 | 40,586 | — | — |
| 2007-09-06 | $21.98 | $21.98 | 11,543 | — | — |
| 2007-09-05 | $21.91 | $21.91 | 32,471 | — | — |
| 2007-09-04 | $21.98 | $21.98 | 38,743 | — | — |
| 2007-08-31 | $22.05 | $22.05 | 8,514 | — | — |
| 2007-08-30 | $22.19 | $22.19 | 11,329 | — | — |
| 2007-08-29 | $22.33 | $22.33 | 13,857 | — | — |
| 2007-08-28 | $22.12 | $22.12 | 13,643 | — | — |
| 2007-08-27 | $22.47 | $22.47 | 18,271 | — | — |
| 2007-08-24 | $22.61 | $22.61 | 25,357 | — | — |
| 2007-08-23 | $22.40 | $22.40 | 50,000 | — | — |
| 2007-08-22 | $21.91 | $21.91 | 15,171 | — | — |
| 2007-08-21 | $21.63 | $21.63 | 34,414 | — | — |
| 2007-08-20 | $21.49 | $21.49 | 23,686 | — | — |
| 2007-08-17 | $21.77 | $21.77 | 16,543 | — | — |
| 2007-08-16 | $21.35 | $21.35 | 22,414 | — | — |
| 2007-08-15 | $22.12 | $22.12 | 13,343 | — | — |
| 2007-08-14 | $21.98 | $21.98 | 12,943 | — | — |
| 2007-08-13 | $22.33 | $22.33 | 26,314 | — | — |
| 2007-08-10 | $22.26 | $22.26 | 21,514 | — | — |
| 2007-08-09 | $22.40 | $22.40 | 37,686 | — | — |
| 2007-08-08 | $22.19 | $22.19 | 45,529 | — | — |
| 2007-08-07 | $21.77 | $21.77 | 38,171 | — | — |
| 2007-08-06 | $22.33 | $22.33 | 37,343 | — | — |
| 2007-08-03 | $21.91 | $21.91 | 27,771 | — | — |
| 2007-08-02 | $21.63 | $21.63 | 39,743 | — | — |
| 2007-08-01 | $22.61 | $22.61 | 23,729 | — | — |
| 2007-07-31 | $22.61 | $22.61 | 75,514 | — | — |
| 2007-07-30 | $22.26 | $22.26 | 17,686 | — | — |
| 2007-07-27 | $22.82 | $22.82 | 14,871 | — | — |
| 2007-07-26 | $22.96 | $22.96 | 25,271 | — | — |
| 2007-07-25 | $23.87 | $23.87 | 37,486 | — | — |
| 2007-07-24 | $23.17 | $23.17 | 36,429 | — | — |
| 2007-07-23 | $23.31 | $23.31 | 28,600 | — | — |
| 2007-07-20 | $23.52 | $23.52 | 27,086 | — | — |
| 2007-07-19 | $23.52 | $23.52 | 23,586 | — | — |
| 2007-07-18 | $23.38 | $23.38 | 22,671 | — | — |
| 2007-07-17 | $23.52 | $23.52 | 22,071 | — | — |
| 2007-07-16 | $23.45 | $23.45 | 68,400 | — | — |
| 2007-07-13 | $23.31 | $23.31 | 33,057 | — | — |
| 2007-07-12 | $23.38 | $23.38 | 36,329 | — | — |
| 2007-07-11 | $22.40 | $22.40 | 47,700 | — | — |
| 2007-07-10 | $22.47 | $22.47 | 24,600 | — | — |
| 2007-07-09 | $23.17 | $23.17 | 20,314 | — | — |
| 2007-07-06 | $23.31 | $23.31 | 30,871 | — | — |
| 2007-07-05 | $23.31 | $23.31 | 55,157 | — | — |
| 2007-07-03 | $23.24 | $23.24 | 64,300 | — | — |
| 2007-07-02 | $22.40 | $22.40 | 36,600 | — | — |
| 2007-06-29 | $22.47 | $22.47 | 43,371 | — | — |
| 2007-06-28 | $22.40 | $22.40 | 40,071 | — | — |
| 2007-06-27 | $22.75 | $22.75 | 39,743 | — | — |
| 2007-06-26 | $22.33 | $22.33 | 56,600 | — | — |
| 2007-06-25 | $22.75 | $22.75 | 64,457 | — | — |
| 2007-06-22 | $22.96 | $22.96 | 1,032,857 | — | — |
| 2007-06-21 | $23.52 | $23.52 | 72,343 | — | — |
| 2007-06-20 | $23.10 | $23.10 | 91,729 | — | — |
| 2007-06-19 | $22.61 | $22.61 | 72,929 | — | — |
| 2007-06-18 | $23.24 | $23.24 | 270,471 | — | — |
| 2007-06-15 | $21.56 | $21.56 | 74,400 | — | — |
| 2007-06-14 | $20.93 | $20.93 | 22,914 | — | — |
| 2007-06-13 | $21.21 | $21.21 | 41,171 | — | — |
| 2007-06-12 | $21.00 | $21.00 | 28,414 | — | — |
| 2007-06-11 | $21.35 | $21.35 | 24,771 | — | — |
| 2007-06-08 | $21.35 | $21.35 | 27,014 | — | — |
| 2007-06-07 | $21.00 | $21.00 | 49,414 | — | — |
| 2007-06-06 | $21.42 | $21.42 | 42,486 | — | — |
| 2007-06-05 | $22.33 | $22.33 | 28,157 | — | — |
| 2007-06-04 | $22.47 | $22.47 | 21,757 | — | — |
| 2007-06-01 | $22.75 | $22.75 | 37,957 | — | — |
| 2007-05-31 | $22.82 | $22.82 | 30,000 | — | — |
| 2007-05-30 | $23.10 | $23.10 | 25,371 | — | — |
| 2007-05-29 | $23.66 | $23.66 | 35,600 | — | — |
| 2007-05-25 | $23.45 | $23.45 | 31,757 | — | — |
| 2007-05-24 | $23.66 | $23.66 | 20,329 | — | — |
| 2007-05-23 | $23.94 | $23.94 | 15,814 | — | — |
| 2007-05-22 | $24.08 | $24.08 | 14,929 | — | — |
| 2007-05-21 | $23.80 | $23.80 | 15,500 | — | — |
| 2007-05-18 | $23.38 | $23.38 | 29,929 | — | — |
| 2007-05-17 | $23.10 | $23.10 | 26,600 | — | — |
| 2007-05-16 | $23.38 | $23.38 | 23,171 | — | — |
| 2007-05-15 | $23.73 | $23.73 | 47,829 | — | — |
| 2007-05-14 | $23.03 | $23.03 | 38,714 | — | — |
| 2007-05-11 | $23.80 | $23.80 | 17,700 | — | — |
| 2007-05-10 | $22.89 | $22.89 | 39,400 | — | — |
| 2007-05-09 | $24.43 | $24.43 | 16,171 | — | — |
| 2007-05-08 | $24.71 | $24.71 | 16,257 | — | — |
| 2007-05-07 | $24.99 | $24.99 | 55,643 | — | — |
| 2007-05-04 | $25.55 | $25.55 | 51,071 | — | — |
| 2007-05-03 | $24.64 | $24.64 | 35,814 | — | — |
| 2007-05-02 | $23.94 | $23.94 | 36,543 | — | — |
| 2007-05-01 | $23.80 | $23.80 | 50,114 | — | — |
| 2007-04-30 | $24.57 | $24.57 | 95,743 | — | — |
| 2007-04-27 | $26.60 | $26.60 | 33,300 | — | — |
| 2007-04-26 | $26.67 | $26.67 | 73,057 | — | — |
| 2007-04-25 | $26.39 | $26.39 | 55,971 | — | — |
| 2007-04-24 | $25.48 | $25.48 | 33,286 | — | — |
| 2007-04-23 | $25.27 | $25.27 | 28,143 | — | — |
| 2007-04-20 | $25.34 | $25.34 | 35,700 | — | — |
| 2007-04-19 | $25.34 | $25.34 | 34,543 | — | — |
| 2007-04-18 | $25.20 | $25.20 | 22,343 | — | — |
| 2007-04-17 | $25.27 | $25.27 | 19,400 | — | — |
| 2007-04-16 | $25.34 | $25.34 | 43,800 | — | — |
| 2007-04-13 | $24.99 | $24.99 | 72,829 | — | — |
| 2007-04-12 | $22.68 | $22.68 | 73,800 | — | — |
| 2007-04-11 | $23.66 | $23.66 | 69,857 | — | — |
| 2007-04-10 | $24.50 | $24.50 | 123,657 | — | — |
| 2007-04-09 | $24.78 | $24.78 | 123,571 | — | — |
| 2007-04-05 | $24.92 | $24.92 | 22,586 | — | — |
| 2007-04-04 | $24.85 | $24.85 | 33,800 | — | — |
| 2007-04-03 | $25.20 | $25.20 | 39,914 | — | — |
| 2007-04-02 | $25.34 | $25.34 | 37,986 | — | — |
| 2007-03-30 | $25.41 | $25.41 | 52,329 | — | — |
| 2007-03-29 | $25.69 | $25.69 | 44,843 | — | — |
| 2007-03-28 | $25.76 | $25.76 | 23,457 | — | — |
| 2007-03-27 | $26.39 | $26.39 | 14,943 | — | — |
| 2007-03-26 | $27.09 | $27.09 | 23,686 | — | — |
| 2007-03-23 | $27.30 | $27.30 | 30,800 | — | — |
| 2007-03-22 | $26.46 | $26.46 | 25,343 | — | — |
| 2007-03-21 | $26.67 | $26.67 | 37,314 | — | — |
| 2007-03-20 | $26.18 | $26.18 | 18,157 | — | — |
| 2007-03-19 | $26.04 | $26.04 | 50,429 | — | — |
| 2007-03-16 | $26.11 | $26.11 | 86,014 | — | — |
| 2007-03-15 | $26.88 | $26.88 | 29,929 | — | — |
| 2007-03-14 | $26.25 | $26.25 | 33,271 | — | — |
| 2007-03-13 | $26.60 | $26.60 | 55,186 | — | — |
| 2007-03-12 | $27.86 | $27.86 | 21,543 | — | — |
| 2007-03-09 | $27.72 | $27.72 | 57,686 | — | — |
| 2007-03-08 | $26.67 | $26.67 | 58,400 | — | — |
| 2007-03-07 | $28.00 | $28.00 | 59,371 | — | — |
| 2007-03-06 | $30.59 | $30.59 | 46,143 | — | — |
| 2007-03-05 | $28.21 | $28.21 | 35,457 | — | — |
| 2007-03-02 | $28.00 | $28.00 | 41,271 | — | — |
| 2007-03-01 | $28.70 | $28.70 | 36,714 | — | — |
| 2007-02-28 | $28.91 | $28.91 | 49,486 | — | — |
| 2007-02-27 | $29.05 | $29.05 | 52,214 | — | — |
| 2007-02-26 | $30.66 | $30.66 | 44,829 | — | — |
| 2007-02-23 | $29.82 | $29.82 | 39,300 | — | — |
| 2007-02-22 | $30.24 | $30.24 | 96,500 | — | — |
| 2007-02-21 | $27.23 | $27.23 | 56,414 | — | — |
| 2007-02-20 | $28.84 | $28.84 | 22,200 | — | — |
| 2007-02-16 | $28.07 | $28.07 | 35,971 | — | — |
| 2007-02-15 | $28.21 | $28.21 | 49,157 | — | — |
| 2007-02-14 | $27.72 | $27.72 | 38,157 | — | — |
| 2007-02-13 | $27.65 | $27.65 | 25,200 | — | — |
| 2007-02-12 | $27.58 | $27.58 | 39,586 | — | — |
| 2007-02-09 | $27.79 | $27.79 | 39,500 | — | — |
| 2007-02-08 | $27.93 | $27.93 | 16,000 | — | — |
| 2007-02-07 | $28.35 | $28.35 | 34,300 | — | — |
| 2007-02-06 | $27.93 | $27.93 | 37,957 | — | — |
| 2007-02-05 | $28.00 | $28.00 | 54,057 | — | — |
| 2007-02-02 | $27.86 | $27.86 | 33,786 | — | — |
| 2007-02-01 | $27.79 | $27.79 | 82,143 | — | — |
| 2007-01-31 | $26.60 | $26.60 | 61,129 | — | — |
| 2007-01-30 | $26.81 | $26.81 | 116,429 | — | — |
| 2007-01-29 | $24.71 | $24.71 | 114,657 | — | — |
| 2007-01-26 | $23.10 | $23.10 | 34,043 | — | — |
| 2007-01-25 | $22.33 | $22.33 | 46,586 | — | — |
| 2007-01-24 | $24.08 | $24.08 | 25,014 | — | — |
| 2007-01-23 | $23.38 | $23.38 | 46,400 | — | — |
| 2007-01-22 | $22.54 | $22.54 | 35,129 | — | — |
| 2007-01-19 | $23.17 | $23.17 | 23,900 | — | — |
| 2007-01-18 | $23.10 | $23.10 | 81,343 | — | — |
| 2007-01-17 | $23.17 | $23.17 | 43,429 | — | — |
| 2007-01-16 | $23.87 | $23.87 | 93,286 | — | — |
| 2007-01-12 | $24.78 | $24.78 | 59,871 | — | — |
| 2007-01-11 | $24.71 | $24.71 | 44,429 | — | — |
| 2007-01-10 | $24.78 | $24.78 | 33,071 | — | — |
| 2007-01-09 | $24.50 | $24.50 | 34,000 | — | — |
| 2007-01-08 | $24.57 | $24.57 | 38,114 | — | — |
| 2007-01-05 | $25.27 | $25.27 | 57,486 | — | — |
| 2007-01-04 | $24.50 | $24.50 | 38,943 | — | — |
| 2007-01-03 | $25.83 | $25.83 | 35,700 | — | — |