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
- 1984-02-29 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 | $25.00 | $28.59 | 500 | — | — |
| 2007-12-28 | $25.44 | $29.09 | 1,000 | — | — |
| 2007-12-27 | $25.49 | $29.15 | 100 | — | — |
| 2007-12-26 | $24.50 | $28.02 | 500 | — | — |
| 2007-12-24 | $25.50 | $29.16 | 600 | — | — |
| 2007-12-21 | $24.50 | $28.02 | 1,200 | — | — |
| 2007-12-20 | $25.50 | $29.16 | 0 | — | — |
| 2007-12-19 | $25.50 | $29.16 | 1,300 | — | — |
| 2007-12-18 | $25.60 | $29.28 | 200 | — | — |
| 2007-12-17 | $25.50 | $29.16 | 700 | — | — |
| 2007-12-14 | $24.43 | $27.94 | 200 | — | — |
| 2007-12-13 | $25.24 | $28.86 | 1,500 | — | — |
| 2007-12-12 | $25.01 | $28.60 | 200 | — | — |
| 2007-12-11 | $25.75 | $29.45 | 400 | — | — |
| 2007-12-10 | $25.24 | $28.86 | 200 | — | — |
| 2007-12-07 | $24.86 | $28.43 | 1,500 | — | — |
| 2007-12-06 | $25.55 | $29.22 | 9,900 | — | — |
| 2007-12-05 | $25.50 | $29.16 | 500 | — | — |
| 2007-12-04 | $24.32 | $27.81 | 500 | — | — |
| 2007-12-03 | $25.50 | $29.16 | 1,000 | — | — |
| 2007-11-30 | $24.90 | $28.47 | 500 | — | — |
| 2007-11-29 | $25.00 | $28.59 | 500 | — | — |
| 2007-11-28 | $25.00 | $28.59 | 4,100 | — | — |
| 2007-11-27 | $25.00 | $28.59 | 4,900 | — | — |
| 2007-11-26 | $24.50 | $28.02 | 6,800 | — | — |
| 2007-11-23 | $24.81 | $28.37 | 500 | — | — |
| 2007-11-21 | $24.61 | $28.14 | 800 | — | — |
| 2007-11-20 | $23.03 | $26.22 | 5,900 | — | — |
| 2007-11-19 | $22.87 | $26.04 | 1,700 | — | — |
| 2007-11-16 | $22.30 | $25.39 | 2,300 | — | — |
| 2007-11-15 | $22.26 | $25.35 | 900 | — | — |
| 2007-11-14 | $23.03 | $26.22 | 200 | — | — |
| 2007-11-13 | $24.17 | $27.52 | 100 | — | — |
| 2007-11-12 | $23.00 | $26.19 | 5,100 | — | — |
| 2007-11-09 | $24.37 | $27.75 | 5,600 | — | — |
| 2007-11-08 | $23.98 | $27.30 | 4,600 | — | — |
| 2007-11-07 | $22.36 | $25.46 | 3,700 | — | — |
| 2007-11-06 | $23.00 | $26.19 | 1,700 | — | — |
| 2007-11-05 | $22.86 | $26.03 | 1,100 | — | — |
| 2007-11-02 | $22.14 | $25.21 | 2,000 | — | — |
| 2007-11-01 | $22.00 | $25.05 | 10,800 | — | — |
| 2007-10-31 | $22.53 | $25.65 | 900 | — | — |
| 2007-10-30 | $22.30 | $25.39 | 8,900 | — | — |
| 2007-10-29 | $22.17 | $25.24 | 8,900 | — | — |
| 2007-10-26 | $20.95 | $23.85 | 3,300 | — | — |
| 2007-10-25 | $20.27 | $23.08 | 1,600 | — | — |
| 2007-10-24 | $20.45 | $23.28 | 1,400 | — | — |
| 2007-10-23 | $20.50 | $23.34 | 400 | — | — |
| 2007-10-22 | $20.40 | $23.23 | 800 | — | — |
| 2007-10-19 | $20.00 | $22.77 | 1,400 | — | — |
| 2007-10-18 | $20.19 | $22.99 | 2,800 | — | — |
| 2007-10-17 | $20.20 | $23.00 | 1,300 | — | — |
| 2007-10-16 | $19.21 | $21.87 | 2,600 | — | — |
| 2007-10-15 | $19.31 | $21.99 | 1,900 | — | — |
| 2007-10-12 | $19.48 | $22.18 | 1,100 | — | — |
| 2007-10-11 | $19.60 | $22.32 | 8,600 | — | — |
| 2007-10-10 | $19.51 | $22.21 | 10,100 | — | — |
| 2007-10-09 | $17.97 | $20.46 | 14,000 | — | — |
| 2007-10-08 | $18.74 | $21.34 | 5,500 | — | — |
| 2007-10-05 | $19.94 | $22.70 | 2,200 | — | — |
| 2007-10-04 | $20.19 | $22.99 | 12,300 | — | — |
| 2007-10-03 | $20.88 | $23.77 | 500 | — | — |
| 2007-10-02 | $20.84 | $23.73 | 1,200 | — | — |
| 2007-10-01 | $20.20 | $23.00 | 10,000 | — | — |
| 2007-09-28 | $20.75 | $23.63 | 300 | — | — |
| 2007-09-27 | $20.95 | $23.85 | 300 | — | — |
| 2007-09-26 | $20.50 | $23.34 | 400 | — | — |
| 2007-09-25 | $20.93 | $23.83 | 3,700 | — | — |
| 2007-09-24 | $20.66 | $23.52 | 1,400 | — | — |
| 2007-09-21 | $20.33 | $23.15 | 7,300 | — | — |
| 2007-09-20 | $19.95 | $22.72 | 13,600 | — | — |
| 2007-09-19 | $21.54 | $24.53 | 900 | — | — |
| 2007-09-18 | $21.70 | $24.71 | 1,600 | — | — |
| 2007-09-17 | $21.74 | $24.75 | 11,800 | — | — |
| 2007-09-14 | $22.18 | $25.25 | 1,800 | — | — |
| 2007-09-13 | $22.29 | $25.38 | 0 | — | — |
| 2007-09-12 | $22.29 | $25.38 | 1,700 | — | — |
| 2007-09-11 | $22.40 | $25.50 | 0 | — | — |
| 2007-09-10 | $22.40 | $25.50 | 100 | — | — |
| 2007-09-07 | $22.44 | $25.55 | 1,100 | — | — |
| 2007-09-06 | $22.44 | $25.55 | 700 | — | — |
| 2007-09-05 | $22.00 | $25.05 | 0 | — | — |
| 2007-09-04 | $22.00 | $25.05 | 300 | — | — |
| 2007-08-31 | $22.11 | $25.17 | 3,700 | — | — |
| 2007-08-30 | $22.64 | $25.78 | 1,800 | — | — |
| 2007-08-29 | $22.00 | $25.05 | 1,700 | — | — |
| 2007-08-28 | $21.16 | $24.09 | 2,300 | — | — |
| 2007-08-27 | $21.42 | $24.39 | 500 | — | — |
| 2007-08-24 | $21.01 | $23.92 | 5,800 | — | — |
| 2007-08-23 | $20.69 | $23.56 | 1,700 | — | — |
| 2007-08-22 | $20.30 | $23.11 | 1,600 | — | — |
| 2007-08-21 | $19.90 | $22.66 | 600 | — | — |
| 2007-08-20 | $19.90 | $22.57 | 4,100 | — | — |
| 2007-08-17 | $20.57 | $23.33 | 1,700 | — | — |
| 2007-08-16 | $21.03 | $23.85 | 3,800 | — | — |
| 2007-08-15 | $21.96 | $24.90 | 6,800 | — | — |
| 2007-08-14 | $22.27 | $25.25 | 16,000 | — | — |
| 2007-08-13 | $24.75 | $28.07 | 0 | — | — |
| 2007-08-10 | $24.75 | $28.07 | 4,200 | — | — |
| 2007-08-09 | $25.00 | $28.35 | 2,900 | — | — |
| 2007-08-08 | $25.11 | $28.48 | 2,600 | — | — |
| 2007-08-07 | $25.47 | $28.88 | 500 | — | — |
| 2007-08-06 | $25.09 | $28.45 | 9,000 | — | — |
| 2007-08-03 | $24.33 | $27.59 | 700 | — | — |
| 2007-08-02 | $24.00 | $27.22 | 600 | — | — |
| 2007-08-01 | $24.02 | $27.24 | 1,700 | — | — |
| 2007-07-31 | $24.17 | $27.41 | 600 | — | — |
| 2007-07-30 | $24.58 | $27.87 | 2,500 | — | — |
| 2007-07-27 | $24.16 | $27.40 | 3,000 | — | — |
| 2007-07-26 | $24.42 | $27.69 | 1,800 | — | — |
| 2007-07-25 | $25.45 | $28.86 | 3,500 | — | — |
| 2007-07-24 | $25.76 | $29.21 | 7,900 | — | — |
| 2007-07-23 | $26.15 | $29.65 | 1,600 | — | — |
| 2007-07-20 | $25.50 | $28.92 | 300 | — | — |
| 2007-07-19 | $25.18 | $28.55 | 1,800 | — | — |
| 2007-07-18 | $25.90 | $29.37 | 1,100 | — | — |
| 2007-07-17 | $25.75 | $29.20 | 500 | — | — |
| 2007-07-16 | $25.25 | $28.63 | 900 | — | — |
| 2007-07-13 | $25.08 | $28.44 | 200 | — | — |
| 2007-07-12 | $25.39 | $28.79 | 2,300 | — | — |
| 2007-07-11 | $25.30 | $28.69 | 5,200 | — | — |
| 2007-07-10 | $24.70 | $28.01 | 2,700 | — | — |
| 2007-07-09 | $25.06 | $28.42 | 5,900 | — | — |
| 2007-07-06 | $24.75 | $28.07 | 2,200 | — | — |
| 2007-07-05 | $24.75 | $28.07 | 4,600 | — | — |
| 2007-07-03 | $24.70 | $28.01 | 2,500 | — | — |
| 2007-07-02 | $24.00 | $27.22 | 4,800 | — | — |
| 2007-06-29 | $23.30 | $26.42 | 1,000 | — | — |
| 2007-06-28 | $22.96 | $26.04 | 2,300 | — | — |
| 2007-06-27 | $23.17 | $26.28 | 300 | — | — |
| 2007-06-26 | $23.33 | $26.46 | 1,400 | — | — |
| 2007-06-25 | $24.00 | $27.22 | 5,400 | — | — |
| 2007-06-22 | $23.81 | $27.00 | 800 | — | — |
| 2007-06-21 | $23.50 | $26.65 | 8,700 | — | — |
| 2007-06-20 | $23.60 | $26.76 | 300 | — | — |
| 2007-06-19 | $23.50 | $26.65 | 3,300 | — | — |
| 2007-06-18 | $24.40 | $27.67 | 1,700 | — | — |
| 2007-06-15 | $24.84 | $28.17 | 100 | — | — |
| 2007-06-14 | $24.17 | $27.41 | 700 | — | — |
| 2007-06-13 | $23.99 | $27.21 | 1,100 | — | — |
| 2007-06-12 | $23.35 | $26.48 | 4,100 | — | — |
| 2007-06-11 | $22.64 | $25.67 | 4,400 | — | — |
| 2007-06-08 | $23.26 | $26.38 | 1,900 | — | — |
| 2007-06-07 | $23.68 | $26.85 | 4,700 | — | — |
| 2007-06-06 | $24.75 | $28.07 | 3,400 | — | — |
| 2007-06-05 | $24.68 | $27.99 | 2,100 | — | — |
| 2007-06-04 | $24.35 | $27.61 | 300 | — | — |
| 2007-06-01 | $24.60 | $27.90 | 1,400 | — | — |
| 2007-05-31 | $24.65 | $27.95 | 6,300 | — | — |
| 2007-05-30 | $24.81 | $28.14 | 17,900 | — | — |
| 2007-05-29 | $23.39 | $26.52 | 6,400 | — | — |
| 2007-05-25 | $23.88 | $27.08 | 5,300 | — | — |
| 2007-05-24 | $23.86 | $27.06 | 17,900 | — | — |
| 2007-05-23 | $22.68 | $25.72 | 117,500 | — | — |
| 2007-05-22 | $18.50 | $20.98 | 0 | — | — |
| 2007-05-21 | $18.50 | $20.98 | 600 | — | — |
| 2007-05-18 | $18.50 | $20.98 | 100 | — | — |
| 2007-05-17 | $18.78 | $21.30 | 200 | — | — |
| 2007-05-16 | $18.51 | $20.90 | 400 | — | — |
| 2007-05-15 | $18.25 | $20.61 | 600 | — | — |
| 2007-05-14 | $18.15 | $20.49 | 600 | — | — |
| 2007-05-11 | $18.98 | $21.43 | 0 | — | — |
| 2007-05-10 | $18.98 | $21.43 | 400 | — | — |
| 2007-05-09 | $18.75 | $21.17 | 1,600 | — | — |
| 2007-05-08 | $18.99 | $21.44 | 500 | — | — |
| 2007-05-07 | $19.14 | $21.61 | 200 | — | — |
| 2007-05-04 | $18.52 | $20.91 | 500 | — | — |
| 2007-05-03 | $18.66 | $21.07 | 0 | — | — |
| 2007-05-02 | $18.66 | $21.07 | 500 | — | — |
| 2007-05-01 | $19.15 | $21.62 | 0 | — | — |
| 2007-04-30 | $19.15 | $21.62 | 1,600 | — | — |
| 2007-04-27 | $19.09 | $21.55 | 1,400 | — | — |
| 2007-04-26 | $19.08 | $21.54 | 500 | — | — |
| 2007-04-25 | $19.00 | $21.45 | 0 | — | — |
| 2007-04-24 | $19.00 | $21.45 | 0 | — | — |
| 2007-04-23 | $19.00 | $21.45 | 500 | — | — |
| 2007-04-20 | $19.12 | $21.59 | 1,900 | — | — |
| 2007-04-19 | $19.71 | $22.26 | 1,300 | — | — |
| 2007-04-18 | $19.97 | $22.55 | 200 | — | — |
| 2007-04-17 | $20.00 | $22.58 | 700 | — | — |
| 2007-04-16 | $19.65 | $22.19 | 300 | — | — |
| 2007-04-13 | $19.15 | $21.62 | 100 | — | — |
| 2007-04-12 | $19.06 | $21.52 | 500 | — | — |
| 2007-04-11 | $19.96 | $22.54 | 500 | — | — |
| 2007-04-10 | $19.70 | $22.24 | 600 | — | — |
| 2007-04-09 | $19.20 | $21.68 | 100 | — | — |
| 2007-04-05 | $19.20 | $21.68 | 700 | — | — |
| 2007-04-04 | $19.19 | $21.67 | 0 | — | — |
| 2007-04-03 | $19.19 | $21.67 | 200 | — | — |
| 2007-04-02 | $19.00 | $21.45 | 0 | — | — |
| 2007-03-30 | $19.00 | $21.45 | 0 | — | — |
| 2007-03-29 | $19.00 | $21.45 | 200 | — | — |
| 2007-03-28 | $19.25 | $21.74 | 0 | — | — |
| 2007-03-27 | $19.25 | $21.74 | 300 | — | — |
| 2007-03-26 | $19.37 | $21.87 | 500 | — | — |
| 2007-03-23 | $19.05 | $21.51 | 500 | — | — |
| 2007-03-22 | $19.15 | $21.62 | 0 | — | — |
| 2007-03-21 | $19.15 | $21.62 | 3,400 | — | — |
| 2007-03-20 | $19.70 | $22.24 | 0 | — | — |
| 2007-03-19 | $19.70 | $22.24 | 500 | — | — |
| 2007-03-16 | $19.65 | $22.19 | 0 | — | — |
| 2007-03-15 | $19.65 | $22.19 | 300 | — | — |
| 2007-03-14 | $20.49 | $23.14 | 0 | — | — |
| 2007-03-13 | $20.49 | $23.14 | 300 | — | — |
| 2007-03-12 | $19.92 | $22.49 | 0 | — | — |
| 2007-03-09 | $19.92 | $22.49 | 200 | — | — |
| 2007-03-08 | $19.92 | $22.49 | 500 | — | — |
| 2007-03-07 | $20.06 | $22.65 | 0 | — | — |
| 2007-03-06 | $20.06 | $22.65 | 700 | — | — |
| 2007-03-05 | $19.62 | $22.15 | 100 | — | — |
| 2007-03-02 | $19.62 | $22.15 | 100 | — | — |
| 2007-03-01 | $20.00 | $22.58 | 100 | — | — |
| 2007-02-28 | $19.87 | $22.44 | 1,400 | — | — |
| 2007-02-27 | $20.00 | $22.58 | 1,200 | — | — |
| 2007-02-26 | $20.00 | $22.49 | 500 | — | — |
| 2007-02-23 | $20.16 | $22.67 | 600 | — | — |
| 2007-02-22 | $20.45 | $23.00 | 1,200 | — | — |
| 2007-02-21 | $20.00 | $22.49 | 1,400 | — | — |
| 2007-02-20 | $20.12 | $22.63 | 3,700 | — | — |
| 2007-02-16 | $20.53 | $23.09 | 1,300 | — | — |
| 2007-02-15 | $21.10 | $23.73 | 100 | — | — |
| 2007-02-14 | $21.30 | $23.95 | 700 | — | — |
| 2007-02-13 | $20.40 | $22.94 | 200 | — | — |
| 2007-02-12 | $20.38 | $22.92 | 500 | — | — |
| 2007-02-09 | $20.22 | $22.74 | 200 | — | — |
| 2007-02-08 | $20.66 | $23.23 | 700 | — | — |
| 2007-02-07 | $21.50 | $24.18 | 1,100 | — | — |
| 2007-02-06 | $21.59 | $24.28 | 200 | — | — |
| 2007-02-05 | $21.17 | $23.81 | 800 | — | — |
| 2007-02-02 | $21.66 | $24.36 | 4,200 | — | — |
| 2007-02-01 | $21.35 | $24.01 | 1,700 | — | — |
| 2007-01-31 | $21.25 | $23.90 | 4,100 | — | — |
| 2007-01-30 | $20.20 | $22.72 | 200 | — | — |
| 2007-01-29 | $20.20 | $22.72 | 1,600 | — | — |
| 2007-01-26 | $20.15 | $22.66 | 300 | — | — |
| 2007-01-25 | $20.49 | $23.04 | 0 | — | — |
| 2007-01-24 | $20.49 | $23.04 | 900 | — | — |
| 2007-01-23 | $20.22 | $22.74 | 1,100 | — | — |
| 2007-01-22 | $20.02 | $22.51 | 400 | — | — |
| 2007-01-19 | $20.84 | $23.44 | 1,100 | — | — |
| 2007-01-18 | $22.10 | $24.85 | 5,700 | — | — |
| 2007-01-17 | $22.88 | $25.73 | 0 | — | — |
| 2007-01-16 | $22.88 | $25.73 | 2,200 | — | — |
| 2007-01-12 | $23.00 | $25.87 | 8,800 | — | — |
| 2007-01-11 | $21.01 | $23.63 | 14,100 | — | — |
| 2007-01-10 | $20.15 | $22.66 | 11,000 | — | — |
| 2007-01-09 | $19.19 | $21.58 | 600 | — | — |
| 2007-01-08 | $19.00 | $21.37 | 200 | — | — |
| 2007-01-05 | $19.46 | $21.88 | 500 | — | — |
| 2007-01-04 | $19.83 | $22.30 | 300 | — | — |
| 2007-01-03 | $18.94 | $21.30 | 0 | — | — |