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
- 2003-07-02 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 | $25.80 | $25.80 | 136,050 | — | — |
| 2007-12-28 | $25.91 | $25.91 | 99,000 | — | — |
| 2007-12-27 | $26.03 | $26.03 | 214,350 | — | — |
| 2007-12-26 | $27.09 | $27.09 | 118,500 | — | — |
| 2007-12-24 | $27.22 | $27.22 | 271,800 | — | — |
| 2007-12-21 | $26.40 | $26.40 | 469,350 | — | — |
| 2007-12-20 | $26.55 | $26.55 | 266,700 | — | — |
| 2007-12-19 | $26.67 | $26.67 | 393,150 | — | — |
| 2007-12-18 | $26.55 | $26.55 | 335,400 | — | — |
| 2007-12-17 | $26.00 | $26.00 | 219,000 | — | — |
| 2007-12-14 | $25.73 | $25.73 | 224,100 | — | — |
| 2007-12-13 | $25.59 | $25.59 | 157,350 | — | — |
| 2007-12-12 | $25.11 | $25.11 | 273,000 | — | — |
| 2007-12-11 | $25.43 | $25.43 | 209,550 | — | — |
| 2007-12-10 | $25.81 | $25.81 | 201,750 | — | — |
| 2007-12-07 | $25.58 | $25.58 | 186,750 | — | — |
| 2007-12-06 | $25.39 | $25.39 | 248,250 | — | — |
| 2007-12-05 | $25.24 | $25.24 | 731,250 | — | — |
| 2007-12-04 | $25.57 | $25.57 | 912,150 | — | — |
| 2007-12-03 | $25.22 | $25.22 | 446,550 | — | — |
| 2007-11-30 | $24.99 | $24.99 | 375,150 | — | — |
| 2007-11-29 | $25.74 | $25.74 | 455,250 | — | — |
| 2007-11-28 | $25.48 | $25.48 | 580,050 | — | — |
| 2007-11-27 | $25.69 | $25.69 | 458,850 | — | — |
| 2007-11-26 | $26.21 | $26.21 | 266,850 | — | — |
| 2007-11-23 | $26.29 | $26.29 | 118,200 | — | — |
| 2007-11-21 | $26.00 | $26.00 | 215,700 | — | — |
| 2007-11-20 | $26.46 | $26.46 | 368,400 | — | — |
| 2007-11-19 | $26.98 | $26.98 | 313,200 | — | — |
| 2007-11-16 | $26.71 | $26.71 | 489,750 | — | — |
| 2007-11-15 | $26.95 | $26.95 | 243,600 | — | — |
| 2007-11-14 | $26.47 | $26.47 | 195,300 | — | — |
| 2007-11-13 | $26.65 | $26.65 | 208,650 | — | — |
| 2007-11-12 | $26.79 | $26.79 | 695,700 | — | — |
| 2007-11-09 | $26.58 | $26.58 | 857,550 | — | — |
| 2007-11-08 | $26.89 | $26.89 | 639,600 | — | — |
| 2007-11-07 | $25.57 | $25.57 | 247,050 | — | — |
| 2007-11-06 | $26.02 | $26.02 | 427,650 | — | — |
| 2007-11-05 | $25.95 | $25.95 | 499,800 | — | — |
| 2007-11-02 | $25.85 | $25.85 | 1,578,000 | — | — |
| 2007-11-01 | $25.40 | $25.40 | 873,750 | — | — |
| 2007-10-31 | $25.41 | $25.41 | 549,900 | — | — |
| 2007-10-30 | $25.11 | $25.11 | 253,050 | — | — |
| 2007-10-29 | $24.69 | $24.69 | 248,700 | — | — |
| 2007-10-26 | $25.10 | $25.10 | 546,450 | — | — |
| 2007-10-25 | $25.33 | $25.33 | 1,091,850 | — | — |
| 2007-10-24 | $23.90 | $23.90 | 620,850 | — | — |
| 2007-10-23 | $25.21 | $25.21 | 474,300 | — | — |
| 2007-10-22 | $24.57 | $24.57 | 441,000 | — | — |
| 2007-10-19 | $24.19 | $24.19 | 175,050 | — | — |
| 2007-10-18 | $24.28 | $24.28 | 920,100 | — | — |
| 2007-10-17 | $23.95 | $23.95 | 482,400 | — | — |
| 2007-10-16 | $23.73 | $23.73 | 773,850 | — | — |
| 2007-10-15 | $23.40 | $23.40 | 447,900 | — | — |
| 2007-10-12 | $23.73 | $23.73 | 2,132,550 | — | — |
| 2007-10-11 | $23.48 | $23.48 | 1,081,500 | — | — |
| 2007-10-10 | $23.10 | $23.10 | 667,350 | — | — |
| 2007-10-09 | $23.19 | $23.19 | 879,000 | — | — |
| 2007-10-08 | $23.15 | $23.15 | 608,400 | — | — |
| 2007-10-05 | $23.16 | $23.16 | 2,145,750 | — | — |
| 2007-10-04 | $23.01 | $23.01 | 2,956,800 | — | — |
| 2007-10-03 | $24.13 | $24.13 | 308,100 | — | — |
| 2007-10-02 | $24.59 | $24.59 | 226,950 | — | — |
| 2007-10-01 | $24.43 | $24.43 | 310,500 | — | — |
| 2007-09-28 | $24.18 | $24.18 | 237,150 | — | — |
| 2007-09-27 | $24.45 | $24.45 | 155,850 | — | — |
| 2007-09-26 | $24.30 | $24.30 | 361,050 | — | — |
| 2007-09-25 | $24.29 | $24.29 | 187,050 | — | — |
| 2007-09-24 | $24.38 | $24.38 | 117,900 | — | — |
| 2007-09-21 | $24.38 | $24.38 | 240,900 | — | — |
| 2007-09-20 | $24.07 | $24.07 | 454,800 | — | — |
| 2007-09-19 | $25.31 | $25.31 | 329,400 | — | — |
| 2007-09-18 | $24.90 | $24.90 | 279,900 | — | — |
| 2007-09-17 | $24.37 | $24.37 | 203,100 | — | — |
| 2007-09-14 | $24.27 | $24.27 | 247,050 | — | — |
| 2007-09-13 | $24.08 | $24.08 | 239,700 | — | — |
| 2007-09-12 | $24.37 | $24.37 | 731,100 | — | — |
| 2007-09-11 | $24.10 | $24.10 | 346,050 | — | — |
| 2007-09-10 | $23.75 | $23.75 | 210,600 | — | — |
| 2007-09-07 | $23.66 | $23.66 | 248,550 | — | — |
| 2007-09-06 | $23.67 | $23.67 | 205,200 | — | — |
| 2007-09-05 | $23.23 | $23.23 | 262,200 | — | — |
| 2007-09-04 | $23.68 | $23.68 | 475,800 | — | — |
| 2007-08-31 | $22.70 | $22.70 | 167,100 | — | — |
| 2007-08-30 | $23.05 | $23.05 | 193,050 | — | — |
| 2007-08-29 | $23.01 | $23.01 | 250,500 | — | — |
| 2007-08-28 | $22.48 | $22.48 | 154,950 | — | — |
| 2007-08-27 | $22.89 | $22.89 | 284,400 | — | — |
| 2007-08-24 | $22.87 | $22.87 | 449,850 | — | — |
| 2007-08-23 | $22.50 | $22.50 | 286,050 | — | — |
| 2007-08-22 | $22.65 | $22.65 | 345,000 | — | — |
| 2007-08-21 | $22.30 | $22.30 | 311,550 | — | — |
| 2007-08-20 | $22.27 | $22.27 | 299,850 | — | — |
| 2007-08-17 | $21.44 | $21.44 | 521,400 | — | — |
| 2007-08-16 | $21.83 | $21.83 | 499,200 | — | — |
| 2007-08-15 | $21.72 | $21.72 | 361,050 | — | — |
| 2007-08-14 | $22.11 | $22.11 | 248,550 | — | — |
| 2007-08-13 | $22.19 | $22.19 | 621,750 | — | — |
| 2007-08-10 | $21.60 | $21.60 | 1,505,250 | — | — |
| 2007-08-09 | $20.97 | $20.97 | 1,694,400 | — | — |
| 2007-08-08 | $20.67 | $20.67 | 1,826,250 | — | — |
| 2007-08-07 | $21.82 | $21.82 | 687,000 | — | — |
| 2007-08-06 | $22.34 | $22.34 | 720,900 | — | — |
| 2007-08-03 | $22.75 | $22.75 | 979,650 | — | — |
| 2007-08-02 | $21.79 | $21.79 | 364,050 | — | — |
| 2007-08-01 | $21.53 | $21.53 | 568,500 | — | — |
| 2007-07-31 | $20.93 | $20.93 | 572,850 | — | — |
| 2007-07-30 | $20.90 | $20.90 | 288,900 | — | — |
| 2007-07-27 | $21.04 | $21.04 | 348,450 | — | — |
| 2007-07-26 | $21.18 | $21.18 | 287,850 | — | — |
| 2007-07-25 | $21.16 | $21.16 | 429,900 | — | — |
| 2007-07-24 | $21.20 | $21.20 | 263,400 | — | — |
| 2007-07-23 | $21.20 | $21.20 | 326,400 | — | — |
| 2007-07-20 | $21.38 | $21.38 | 347,100 | — | — |
| 2007-07-19 | $21.39 | $21.39 | 310,200 | — | — |
| 2007-07-18 | $21.33 | $21.33 | 298,950 | — | — |
| 2007-07-17 | $21.10 | $21.10 | 158,100 | — | — |
| 2007-07-16 | $21.01 | $21.01 | 319,350 | — | — |
| 2007-07-13 | $21.27 | $21.27 | 143,700 | — | — |
| 2007-07-12 | $21.19 | $21.19 | 257,400 | — | — |
| 2007-07-11 | $20.75 | $20.75 | 184,050 | — | — |
| 2007-07-10 | $20.69 | $20.69 | 263,400 | — | — |
| 2007-07-09 | $20.99 | $20.99 | 234,900 | — | — |
| 2007-07-06 | $20.89 | $20.89 | 194,550 | — | — |
| 2007-07-05 | $21.01 | $21.01 | 205,650 | — | — |
| 2007-07-03 | $20.73 | $20.73 | 120,000 | — | — |
| 2007-07-02 | $20.80 | $20.80 | 212,700 | — | — |
| 2007-06-29 | $20.35 | $20.35 | 325,800 | — | — |
| 2007-06-28 | $20.39 | $20.39 | 220,050 | — | — |
| 2007-06-27 | $20.31 | $20.31 | 279,150 | — | — |
| 2007-06-26 | $20.29 | $20.29 | 522,300 | — | — |
| 2007-06-25 | $20.29 | $20.29 | 438,750 | — | — |
| 2007-06-22 | $20.33 | $20.33 | 720,900 | — | — |
| 2007-06-21 | $20.70 | $20.70 | 260,250 | — | — |
| 2007-06-20 | $20.25 | $20.25 | 180,000 | — | — |
| 2007-06-19 | $20.17 | $20.17 | 179,400 | — | — |
| 2007-06-18 | $20.47 | $20.47 | 139,350 | — | — |
| 2007-06-15 | $20.63 | $20.63 | 288,450 | — | — |
| 2007-06-14 | $20.49 | $20.49 | 235,350 | — | — |
| 2007-06-13 | $20.79 | $20.79 | 263,250 | — | — |
| 2007-06-12 | $20.83 | $20.83 | 288,600 | — | — |
| 2007-06-11 | $20.39 | $20.39 | 164,550 | — | — |
| 2007-06-08 | $20.67 | $20.67 | 151,350 | — | — |
| 2007-06-07 | $20.65 | $20.65 | 285,600 | — | — |
| 2007-06-06 | $20.97 | $20.97 | 165,600 | — | — |
| 2007-06-05 | $21.21 | $21.21 | 101,850 | — | — |
| 2007-06-04 | $21.34 | $21.34 | 103,650 | — | — |
| 2007-06-01 | $21.59 | $21.59 | 148,200 | — | — |
| 2007-05-31 | $21.31 | $21.31 | 183,750 | — | — |
| 2007-05-30 | $21.17 | $21.17 | 78,450 | — | — |
| 2007-05-29 | $21.34 | $21.34 | 168,750 | — | — |
| 2007-05-25 | $21.17 | $21.17 | 184,050 | — | — |
| 2007-05-24 | $21.04 | $21.04 | 180,750 | — | — |
| 2007-05-23 | $21.42 | $21.42 | 111,150 | — | — |
| 2007-05-22 | $21.71 | $21.71 | 114,300 | — | — |
| 2007-05-21 | $21.57 | $21.57 | 189,600 | — | — |
| 2007-05-18 | $21.41 | $21.41 | 217,050 | — | — |
| 2007-05-17 | $21.44 | $21.44 | 403,800 | — | — |
| 2007-05-16 | $21.62 | $21.62 | 234,600 | — | — |
| 2007-05-15 | $21.50 | $21.50 | 232,050 | — | — |
| 2007-05-14 | $21.49 | $21.49 | 205,050 | — | — |
| 2007-05-11 | $21.51 | $21.51 | 171,750 | — | — |
| 2007-05-10 | $21.47 | $21.47 | 162,150 | — | — |
| 2007-05-09 | $21.77 | $21.77 | 200,250 | — | — |
| 2007-05-08 | $21.83 | $21.83 | 592,800 | — | — |
| 2007-05-07 | $21.89 | $21.89 | 299,100 | — | — |
| 2007-05-04 | $21.41 | $21.41 | 275,850 | — | — |
| 2007-05-03 | $21.69 | $21.69 | 560,850 | — | — |
| 2007-05-02 | $21.89 | $21.89 | 1,926,000 | — | — |
| 2007-05-01 | $19.80 | $19.80 | 613,950 | — | — |
| 2007-04-30 | $20.15 | $20.15 | 869,700 | — | — |
| 2007-04-27 | $21.12 | $21.12 | 555,600 | — | — |
| 2007-04-26 | $21.65 | $21.65 | 484,350 | — | — |
| 2007-04-25 | $21.96 | $21.96 | 1,196,400 | — | — |
| 2007-04-24 | $22.64 | $22.64 | 528,000 | — | — |
| 2007-04-23 | $22.90 | $22.90 | 584,550 | — | — |
| 2007-04-20 | $23.07 | $23.07 | 307,200 | — | — |
| 2007-04-19 | $22.41 | $22.41 | 200,400 | — | — |
| 2007-04-18 | $22.27 | $22.27 | 189,600 | — | — |
| 2007-04-17 | $22.41 | $22.41 | 250,500 | — | — |
| 2007-04-16 | $22.47 | $22.47 | 250,500 | — | — |
| 2007-04-13 | $22.46 | $22.46 | 381,300 | — | — |
| 2007-04-12 | $22.23 | $22.23 | 319,650 | — | — |
| 2007-04-11 | $22.21 | $22.21 | 438,000 | — | — |
| 2007-04-10 | $21.92 | $21.92 | 318,150 | — | — |
| 2007-04-09 | $21.52 | $21.52 | 502,950 | — | — |
| 2007-04-05 | $21.18 | $21.18 | 218,100 | — | — |
| 2007-04-04 | $21.07 | $21.07 | 160,650 | — | — |
| 2007-04-03 | $20.99 | $20.99 | 179,700 | — | — |
| 2007-04-02 | $20.72 | $20.72 | 132,150 | — | — |
| 2007-03-30 | $20.39 | $20.39 | 296,250 | — | — |
| 2007-03-29 | $19.90 | $19.90 | 390,150 | — | — |
| 2007-03-28 | $20.15 | $20.15 | 165,000 | — | — |
| 2007-03-27 | $20.47 | $20.47 | 259,800 | — | — |
| 2007-03-26 | $20.55 | $20.55 | 318,750 | — | — |
| 2007-03-23 | $20.77 | $20.77 | 178,800 | — | — |
| 2007-03-22 | $20.78 | $20.78 | 375,750 | — | — |
| 2007-03-21 | $21.17 | $21.17 | 158,100 | — | — |
| 2007-03-20 | $20.70 | $20.70 | 561,600 | — | — |
| 2007-03-19 | $20.49 | $20.49 | 170,400 | — | — |
| 2007-03-16 | $20.26 | $20.26 | 266,550 | — | — |
| 2007-03-15 | $20.41 | $20.41 | 197,550 | — | — |
| 2007-03-14 | $20.39 | $20.39 | 173,850 | — | — |
| 2007-03-13 | $20.50 | $20.50 | 148,350 | — | — |
| 2007-03-12 | $20.83 | $20.83 | 211,050 | — | — |
| 2007-03-09 | $20.57 | $20.57 | 203,850 | — | — |
| 2007-03-08 | $20.75 | $20.75 | 288,300 | — | — |
| 2007-03-07 | $20.95 | $20.95 | 295,200 | — | — |
| 2007-03-06 | $21.17 | $21.17 | 454,350 | — | — |
| 2007-03-05 | $20.57 | $20.57 | 590,250 | — | — |
| 2007-03-02 | $20.75 | $20.75 | 473,850 | — | — |
| 2007-03-01 | $20.88 | $20.88 | 637,950 | — | — |
| 2007-02-28 | $20.77 | $20.77 | 562,050 | — | — |
| 2007-02-27 | $20.77 | $20.77 | 765,300 | — | — |
| 2007-02-26 | $21.00 | $21.00 | 341,400 | — | — |
| 2007-02-23 | $21.03 | $21.03 | 181,950 | — | — |
| 2007-02-22 | $21.15 | $21.15 | 240,750 | — | — |
| 2007-02-21 | $21.04 | $21.04 | 426,300 | — | — |
| 2007-02-20 | $20.67 | $20.67 | 379,950 | — | — |
| 2007-02-16 | $20.99 | $20.99 | 253,350 | — | — |
| 2007-02-15 | $20.59 | $20.59 | 235,500 | — | — |
| 2007-02-14 | $20.33 | $20.33 | 384,600 | — | — |
| 2007-02-13 | $20.19 | $20.19 | 409,650 | — | — |
| 2007-02-12 | $19.85 | $19.85 | 618,900 | — | — |
| 2007-02-09 | $20.05 | $20.05 | 323,250 | — | — |
| 2007-02-08 | $20.25 | $20.25 | 208,650 | — | — |
| 2007-02-07 | $20.33 | $20.33 | 367,200 | — | — |
| 2007-02-06 | $20.61 | $20.61 | 166,350 | — | — |
| 2007-02-05 | $20.54 | $20.54 | 369,150 | — | — |
| 2007-02-02 | $20.30 | $20.30 | 292,800 | — | — |
| 2007-02-01 | $20.67 | $20.67 | 266,850 | — | — |
| 2007-01-31 | $20.55 | $20.55 | 174,750 | — | — |
| 2007-01-30 | $20.61 | $20.61 | 379,650 | — | — |
| 2007-01-29 | $20.29 | $20.29 | 491,100 | — | — |
| 2007-01-26 | $21.00 | $21.00 | 309,150 | — | — |
| 2007-01-25 | $21.03 | $21.03 | 292,200 | — | — |
| 2007-01-24 | $21.17 | $21.17 | 199,650 | — | — |
| 2007-01-23 | $21.10 | $21.10 | 190,500 | — | — |
| 2007-01-22 | $20.91 | $20.91 | 530,100 | — | — |
| 2007-01-19 | $21.27 | $21.27 | 351,900 | — | — |
| 2007-01-18 | $20.77 | $20.77 | 1,423,050 | — | — |
| 2007-01-17 | $22.59 | $22.59 | 721,200 | — | — |
| 2007-01-16 | $23.01 | $23.01 | 257,550 | — | — |
| 2007-01-12 | $22.90 | $22.90 | 243,750 | — | — |
| 2007-01-11 | $22.87 | $22.87 | 468,600 | — | — |
| 2007-01-10 | $22.66 | $22.66 | 367,800 | — | — |
| 2007-01-09 | $22.61 | $22.61 | 642,600 | — | — |
| 2007-01-08 | $21.59 | $21.59 | 313,200 | — | — |
| 2007-01-05 | $22.10 | $22.10 | 251,550 | — | — |
| 2007-01-04 | $22.17 | $22.17 | 227,100 | — | — |
| 2007-01-03 | $22.36 | $22.36 | 280,950 | — | — |