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
- 1999-03-30 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 | $19.14 | $19.14 | 249,800 | — | — |
| 2007-12-28 | $19.41 | $19.41 | 265,700 | — | — |
| 2007-12-27 | $19.30 | $19.30 | 317,600 | — | — |
| 2007-12-26 | $19.75 | $19.75 | 305,700 | — | — |
| 2007-12-24 | $19.60 | $19.60 | 153,100 | — | — |
| 2007-12-21 | $19.02 | $19.02 | 739,200 | — | — |
| 2007-12-20 | $18.31 | $18.31 | 355,400 | — | — |
| 2007-12-19 | $18.00 | $18.00 | 300,800 | — | — |
| 2007-12-18 | $18.13 | $18.13 | 607,500 | — | — |
| 2007-12-17 | $17.78 | $17.78 | 475,700 | — | — |
| 2007-12-14 | $18.35 | $18.35 | 268,000 | — | — |
| 2007-12-13 | $18.38 | $18.38 | 451,200 | — | — |
| 2007-12-12 | $18.68 | $18.68 | 331,700 | — | — |
| 2007-12-11 | $18.29 | $18.29 | 393,400 | — | — |
| 2007-12-10 | $18.60 | $18.60 | 464,500 | — | — |
| 2007-12-07 | $18.41 | $18.41 | 282,700 | — | — |
| 2007-12-06 | $18.41 | $18.41 | 562,500 | — | — |
| 2007-12-05 | $17.92 | $17.92 | 333,000 | — | — |
| 2007-12-04 | $17.58 | $17.58 | 373,400 | — | — |
| 2007-12-03 | $17.98 | $17.98 | 490,800 | — | — |
| 2007-11-30 | $18.17 | $18.17 | 817,100 | — | — |
| 2007-11-29 | $17.94 | $17.94 | 453,600 | — | — |
| 2007-11-28 | $18.05 | $18.05 | 565,600 | — | — |
| 2007-11-27 | $17.23 | $17.23 | 588,100 | — | — |
| 2007-11-26 | $17.27 | $17.27 | 342,100 | — | — |
| 2007-11-23 | $17.98 | $17.98 | 289,800 | — | — |
| 2007-11-21 | $17.62 | $17.62 | 435,700 | — | — |
| 2007-11-20 | $17.55 | $17.55 | 508,800 | — | — |
| 2007-11-19 | $17.13 | $17.13 | 333,000 | — | — |
| 2007-11-16 | $17.73 | $17.73 | 431,000 | — | — |
| 2007-11-15 | $17.72 | $17.72 | 492,900 | — | — |
| 2007-11-14 | $18.01 | $18.01 | 302,500 | — | — |
| 2007-11-13 | $17.73 | $17.73 | 674,200 | — | — |
| 2007-11-12 | $17.89 | $17.89 | 506,200 | — | — |
| 2007-11-09 | $17.65 | $17.65 | 565,600 | — | — |
| 2007-11-08 | $17.37 | $17.37 | 469,700 | — | — |
| 2007-11-07 | $17.29 | $17.29 | 648,100 | — | — |
| 2007-11-06 | $18.40 | $18.40 | 342,600 | — | — |
| 2007-11-05 | $18.11 | $18.11 | 499,600 | — | — |
| 2007-11-02 | $18.69 | $18.69 | 512,600 | — | — |
| 2007-11-01 | $18.52 | $18.52 | 570,200 | — | — |
| 2007-10-31 | $20.08 | $20.08 | 461,800 | — | — |
| 2007-10-30 | $19.90 | $19.90 | 441,100 | — | — |
| 2007-10-29 | $19.70 | $19.70 | 528,300 | — | — |
| 2007-10-26 | $19.72 | $19.72 | 473,400 | — | — |
| 2007-10-25 | $19.26 | $19.26 | 688,300 | — | — |
| 2007-10-24 | $19.99 | $19.99 | 416,300 | — | — |
| 2007-10-23 | $20.37 | $20.37 | 394,300 | — | — |
| 2007-10-22 | $20.00 | $20.00 | 460,000 | — | — |
| 2007-10-19 | $19.12 | $19.12 | 493,000 | — | — |
| 2007-10-18 | $20.12 | $20.12 | 291,000 | — | — |
| 2007-10-17 | $20.32 | $20.32 | 413,700 | — | — |
| 2007-10-16 | $19.80 | $19.80 | 380,600 | — | — |
| 2007-10-15 | $19.82 | $19.82 | 393,800 | — | — |
| 2007-10-12 | $20.26 | $20.26 | 252,800 | — | — |
| 2007-10-11 | $19.88 | $19.88 | 571,600 | — | — |
| 2007-10-10 | $20.14 | $20.14 | 605,300 | — | — |
| 2007-10-09 | $21.16 | $21.16 | 367,700 | — | — |
| 2007-10-08 | $20.96 | $20.96 | 359,000 | — | — |
| 2007-10-05 | $21.15 | $21.15 | 406,200 | — | — |
| 2007-10-04 | $20.49 | $20.49 | 427,500 | — | — |
| 2007-10-03 | $20.74 | $20.74 | 415,200 | — | — |
| 2007-10-02 | $20.96 | $20.96 | 861,400 | — | — |
| 2007-10-01 | $19.58 | $19.58 | 745,400 | — | — |
| 2007-09-28 | $19.02 | $19.02 | 605,900 | — | — |
| 2007-09-27 | $19.31 | $19.31 | 478,500 | — | — |
| 2007-09-26 | $19.56 | $19.56 | 569,900 | — | — |
| 2007-09-25 | $19.75 | $19.75 | 373,900 | — | — |
| 2007-09-24 | $19.82 | $19.82 | 649,500 | — | — |
| 2007-09-21 | $19.94 | $19.94 | 2,165,400 | — | — |
| 2007-09-20 | $20.05 | $20.05 | 1,062,200 | — | — |
| 2007-09-19 | $20.02 | $20.02 | 1,502,800 | — | — |
| 2007-09-18 | $20.02 | $20.02 | 1,322,500 | — | — |
| 2007-09-17 | $19.88 | $19.88 | 1,197,300 | — | — |
| 2007-09-14 | $20.11 | $20.11 | 1,383,700 | — | — |
| 2007-09-13 | $20.57 | $20.57 | 656,200 | — | — |
| 2007-09-12 | $20.75 | $20.75 | 438,200 | — | — |
| 2007-09-11 | $21.03 | $21.03 | 374,600 | — | — |
| 2007-09-10 | $20.92 | $20.92 | 326,500 | — | — |
| 2007-09-07 | $21.28 | $21.28 | 303,500 | — | — |
| 2007-09-06 | $21.79 | $21.79 | 395,400 | — | — |
| 2007-09-05 | $21.74 | $21.74 | 835,500 | — | — |
| 2007-09-04 | $22.15 | $22.15 | 337,400 | — | — |
| 2007-08-31 | $22.04 | $22.04 | 263,300 | — | — |
| 2007-08-30 | $21.80 | $21.80 | 363,200 | — | — |
| 2007-08-29 | $21.90 | $21.90 | 320,600 | — | — |
| 2007-08-28 | $20.96 | $20.96 | 627,500 | — | — |
| 2007-08-27 | $22.29 | $22.29 | 459,500 | — | — |
| 2007-08-24 | $23.00 | $23.00 | 212,800 | — | — |
| 2007-08-23 | $22.58 | $22.58 | 375,000 | — | — |
| 2007-08-22 | $22.66 | $22.66 | 477,900 | — | — |
| 2007-08-21 | $21.95 | $21.95 | 554,600 | — | — |
| 2007-08-20 | $22.00 | $22.00 | 497,000 | — | — |
| 2007-08-17 | $22.97 | $22.97 | 489,000 | — | — |
| 2007-08-16 | $22.12 | $22.12 | 600,200 | — | — |
| 2007-08-15 | $21.45 | $21.45 | 431,400 | — | — |
| 2007-08-14 | $21.71 | $21.71 | 671,200 | — | — |
| 2007-08-13 | $21.75 | $21.75 | 1,182,300 | — | — |
| 2007-08-10 | $22.87 | $22.87 | 1,531,000 | — | — |
| 2007-08-09 | $20.65 | $20.65 | 1,599,200 | — | — |
| 2007-08-08 | $21.00 | $21.00 | 1,723,200 | — | — |
| 2007-08-07 | $20.81 | $20.81 | 1,138,200 | — | — |
| 2007-08-06 | $20.79 | $20.79 | 1,226,600 | — | — |
| 2007-08-03 | $20.69 | $20.69 | 1,258,700 | — | — |
| 2007-08-02 | $22.04 | $22.04 | 1,094,500 | — | — |
| 2007-08-01 | $22.40 | $22.40 | 1,281,800 | — | — |
| 2007-07-31 | $22.70 | $22.70 | 846,600 | — | — |
| 2007-07-30 | $23.21 | $23.21 | 774,600 | — | — |
| 2007-07-27 | $23.11 | $23.11 | 1,330,600 | — | — |
| 2007-07-26 | $23.90 | $23.90 | 3,179,800 | — | — |
| 2007-07-25 | $26.68 | $26.68 | 706,400 | — | — |
| 2007-07-24 | $26.54 | $26.54 | 533,800 | — | — |
| 2007-07-23 | $27.12 | $27.12 | 419,700 | — | — |
| 2007-07-20 | $27.21 | $27.21 | 692,800 | — | — |
| 2007-07-19 | $27.37 | $27.37 | 462,400 | — | — |
| 2007-07-18 | $27.13 | $27.13 | 849,600 | — | — |
| 2007-07-17 | $27.30 | $27.30 | 1,574,400 | — | — |
| 2007-07-16 | $26.20 | $26.20 | 1,133,100 | — | — |
| 2007-07-13 | $26.50 | $26.50 | 1,160,500 | — | — |
| 2007-07-12 | $27.08 | $27.08 | 673,100 | — | — |
| 2007-07-11 | $26.84 | $26.84 | 593,900 | — | — |
| 2007-07-10 | $27.01 | $27.01 | 464,400 | — | — |
| 2007-07-09 | $27.50 | $27.50 | 354,900 | — | — |
| 2007-07-06 | $27.20 | $27.20 | 884,600 | — | — |
| 2007-07-05 | $27.62 | $27.62 | 471,200 | — | — |
| 2007-07-03 | $27.79 | $27.79 | 173,200 | — | — |
| 2007-07-02 | $27.68 | $27.68 | 511,200 | — | — |
| 2007-06-29 | $27.70 | $27.70 | 691,500 | — | — |
| 2007-06-28 | $27.98 | $27.98 | 666,000 | — | — |
| 2007-06-27 | $28.07 | $28.07 | 605,800 | — | — |
| 2007-06-26 | $27.66 | $27.66 | 620,900 | — | — |
| 2007-06-25 | $27.60 | $27.60 | 572,300 | — | — |
| 2007-06-22 | $27.50 | $27.50 | 1,572,900 | — | — |
| 2007-06-21 | $27.81 | $27.81 | 472,200 | — | — |
| 2007-06-20 | $27.56 | $27.56 | 663,500 | — | — |
| 2007-06-19 | $27.70 | $27.70 | 567,900 | — | — |
| 2007-06-18 | $27.97 | $27.97 | 483,700 | — | — |
| 2007-06-15 | $27.99 | $27.99 | 905,500 | — | — |
| 2007-06-14 | $27.78 | $27.78 | 603,800 | — | — |
| 2007-06-13 | $27.58 | $27.58 | 597,700 | — | — |
| 2007-06-12 | $26.96 | $26.96 | 679,000 | — | — |
| 2007-06-11 | $27.46 | $27.46 | 728,000 | — | — |
| 2007-06-08 | $27.16 | $27.16 | 587,900 | — | — |
| 2007-06-07 | $26.43 | $26.43 | 1,241,100 | — | — |
| 2007-06-06 | $26.75 | $26.75 | 437,600 | — | — |
| 2007-06-05 | $26.99 | $26.99 | 264,000 | — | — |
| 2007-06-04 | $27.30 | $27.30 | 471,600 | — | — |
| 2007-06-01 | $27.42 | $27.42 | 468,400 | — | — |
| 2007-05-31 | $27.25 | $27.25 | 706,800 | — | — |
| 2007-05-30 | $26.92 | $26.92 | 698,700 | — | — |
| 2007-05-29 | $26.67 | $26.67 | 318,200 | — | — |
| 2007-05-25 | $26.28 | $26.28 | 324,300 | — | — |
| 2007-05-24 | $25.95 | $25.95 | 907,600 | — | — |
| 2007-05-23 | $26.70 | $26.70 | 570,100 | — | — |
| 2007-05-22 | $27.12 | $27.12 | 623,900 | — | — |
| 2007-05-21 | $27.00 | $27.00 | 374,800 | — | — |
| 2007-05-18 | $26.71 | $26.71 | 679,000 | — | — |
| 2007-05-17 | $26.46 | $26.46 | 624,400 | — | — |
| 2007-05-16 | $26.86 | $26.86 | 706,100 | — | — |
| 2007-05-15 | $27.10 | $27.10 | 766,300 | — | — |
| 2007-05-14 | $27.20 | $27.20 | 726,700 | — | — |
| 2007-05-11 | $27.22 | $27.22 | 497,300 | — | — |
| 2007-05-10 | $26.28 | $26.28 | 580,900 | — | — |
| 2007-05-09 | $26.75 | $26.75 | 927,700 | — | — |
| 2007-05-08 | $27.48 | $27.48 | 462,100 | — | — |
| 2007-05-07 | $27.46 | $27.46 | 344,200 | — | — |
| 2007-05-04 | $27.60 | $27.60 | 362,100 | — | — |
| 2007-05-03 | $27.41 | $27.41 | 357,400 | — | — |
| 2007-05-02 | $27.45 | $27.45 | 453,500 | — | — |
| 2007-05-01 | $27.31 | $27.31 | 609,500 | — | — |
| 2007-04-30 | $26.95 | $26.95 | 873,000 | — | — |
| 2007-04-27 | $27.69 | $27.69 | 488,700 | — | — |
| 2007-04-26 | $27.78 | $27.78 | 1,093,400 | — | — |
| 2007-04-25 | $27.17 | $27.17 | 718,900 | — | — |
| 2007-04-24 | $27.22 | $27.22 | 439,300 | — | — |
| 2007-04-23 | $27.39 | $27.39 | 443,600 | — | — |
| 2007-04-20 | $27.59 | $27.59 | 594,900 | — | — |
| 2007-04-19 | $26.98 | $26.98 | 356,600 | — | — |
| 2007-04-18 | $26.83 | $26.83 | 276,600 | — | — |
| 2007-04-17 | $26.96 | $26.96 | 359,500 | — | — |
| 2007-04-16 | $27.21 | $27.21 | 430,200 | — | — |
| 2007-04-13 | $26.64 | $26.64 | 353,000 | — | — |
| 2007-04-12 | $26.40 | $26.40 | 262,500 | — | — |
| 2007-04-11 | $26.11 | $26.11 | 488,800 | — | — |
| 2007-04-10 | $26.31 | $26.31 | 268,200 | — | — |
| 2007-04-09 | $26.17 | $26.17 | 299,600 | — | — |
| 2007-04-05 | $26.47 | $26.47 | 212,300 | — | — |
| 2007-04-04 | $26.29 | $26.29 | 251,700 | — | — |
| 2007-04-03 | $26.11 | $26.11 | 441,700 | — | — |
| 2007-04-02 | $25.91 | $25.91 | 327,800 | — | — |
| 2007-03-30 | $25.52 | $25.52 | 399,700 | — | — |
| 2007-03-29 | $25.33 | $25.33 | 561,000 | — | — |
| 2007-03-28 | $25.54 | $25.54 | 421,600 | — | — |
| 2007-03-27 | $25.93 | $25.93 | 596,400 | — | — |
| 2007-03-26 | $25.93 | $25.93 | 380,000 | — | — |
| 2007-03-23 | $25.90 | $25.90 | 391,400 | — | — |
| 2007-03-22 | $25.84 | $25.84 | 370,600 | — | — |
| 2007-03-21 | $25.91 | $25.91 | 352,900 | — | — |
| 2007-03-20 | $25.27 | $25.27 | 399,900 | — | — |
| 2007-03-19 | $25.20 | $25.20 | 868,100 | — | — |
| 2007-03-16 | $24.63 | $24.63 | 704,900 | — | — |
| 2007-03-15 | $24.88 | $24.88 | 302,600 | — | — |
| 2007-03-14 | $24.49 | $24.49 | 391,500 | — | — |
| 2007-03-13 | $24.21 | $24.21 | 619,400 | — | — |
| 2007-03-12 | $24.92 | $24.92 | 507,700 | — | — |
| 2007-03-09 | $24.33 | $24.33 | 610,200 | — | — |
| 2007-03-08 | $24.54 | $24.54 | 1,024,800 | — | — |
| 2007-03-07 | $23.51 | $23.51 | 447,300 | — | — |
| 2007-03-06 | $23.52 | $23.52 | 476,800 | — | — |
| 2007-03-05 | $22.68 | $22.68 | 738,700 | — | — |
| 2007-03-02 | $23.11 | $23.11 | 670,600 | — | — |
| 2007-03-01 | $23.70 | $23.70 | 811,300 | — | — |
| 2007-02-28 | $24.12 | $24.12 | 845,500 | — | — |
| 2007-02-27 | $23.91 | $23.91 | 1,005,300 | — | — |
| 2007-02-26 | $24.59 | $24.59 | 939,400 | — | — |
| 2007-02-23 | $25.04 | $25.04 | 594,400 | — | — |
| 2007-02-22 | $24.94 | $24.94 | 858,400 | — | — |
| 2007-02-21 | $24.38 | $24.38 | 774,100 | — | — |
| 2007-02-20 | $24.21 | $24.21 | 998,500 | — | — |
| 2007-02-16 | $24.04 | $24.04 | 1,134,200 | — | — |
| 2007-02-15 | $24.40 | $24.40 | 2,006,500 | — | — |
| 2007-02-14 | $23.31 | $23.31 | 405,500 | — | — |
| 2007-02-13 | $22.88 | $22.88 | 474,300 | — | — |
| 2007-02-12 | $22.66 | $22.66 | 636,600 | — | — |
| 2007-02-09 | $23.00 | $23.00 | 696,000 | — | — |
| 2007-02-08 | $23.81 | $23.81 | 793,900 | — | — |
| 2007-02-07 | $23.40 | $23.40 | 1,101,500 | — | — |
| 2007-02-06 | $22.53 | $22.53 | 400,600 | — | — |
| 2007-02-05 | $22.12 | $22.12 | 465,200 | — | — |
| 2007-02-02 | $22.54 | $22.54 | 507,900 | — | — |
| 2007-02-01 | $22.08 | $22.08 | 470,700 | — | — |
| 2007-01-31 | $21.87 | $21.87 | 570,600 | — | — |
| 2007-01-30 | $22.19 | $22.19 | 381,900 | — | — |
| 2007-01-29 | $21.77 | $21.77 | 465,200 | — | — |
| 2007-01-26 | $21.98 | $21.98 | 584,900 | — | — |
| 2007-01-25 | $21.66 | $21.66 | 381,200 | — | — |
| 2007-01-24 | $22.15 | $22.15 | 432,700 | — | — |
| 2007-01-23 | $21.87 | $21.87 | 326,700 | — | — |
| 2007-01-22 | $21.90 | $21.90 | 346,300 | — | — |
| 2007-01-19 | $22.26 | $22.26 | 430,000 | — | — |
| 2007-01-18 | $22.00 | $22.00 | 949,600 | — | — |
| 2007-01-17 | $23.30 | $23.30 | 329,500 | — | — |
| 2007-01-16 | $23.35 | $23.35 | 542,700 | — | — |
| 2007-01-12 | $23.50 | $23.50 | 208,400 | — | — |
| 2007-01-11 | $23.57 | $23.57 | 529,100 | — | — |
| 2007-01-10 | $23.57 | $23.57 | 489,300 | — | — |
| 2007-01-09 | $23.30 | $23.30 | 571,100 | — | — |
| 2007-01-08 | $22.97 | $22.97 | 424,300 | — | — |
| 2007-01-05 | $22.99 | $22.99 | 564,800 | — | — |
| 2007-01-04 | $23.06 | $23.06 | 584,200 | — | — |
| 2007-01-03 | $22.60 | $22.60 | 505,400 | — | — |