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
- 1997-12-04 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 | $26.90 | $53.36 | 0 | — | — |
| 2007-12-28 | $26.90 | $53.36 | 6,400 | — | — |
| 2007-12-27 | $26.35 | $52.27 | 700 | — | — |
| 2007-12-26 | $26.00 | $51.57 | 1,000 | — | — |
| 2007-12-24 | $25.50 | $50.58 | 0 | — | — |
| 2007-12-21 | $25.50 | $50.58 | 0 | — | — |
| 2007-12-20 | $25.50 | $50.58 | 500 | — | — |
| 2007-12-19 | $25.50 | $50.58 | 300 | — | — |
| 2007-12-18 | $25.35 | $50.28 | 0 | — | — |
| 2007-12-17 | $25.35 | $50.28 | 700 | — | — |
| 2007-12-14 | $25.20 | $49.99 | 0 | — | — |
| 2007-12-13 | $25.20 | $49.99 | 4,100 | — | — |
| 2007-12-12 | $25.20 | $49.99 | 3,600 | — | — |
| 2007-12-11 | $25.20 | $49.99 | 0 | — | — |
| 2007-12-10 | $25.20 | $49.99 | 600 | — | — |
| 2007-12-07 | $25.25 | $50.09 | 200 | — | — |
| 2007-12-06 | $25.50 | $50.58 | 900 | — | — |
| 2007-12-05 | $25.00 | $49.59 | 700 | — | — |
| 2007-12-04 | $25.00 | $49.59 | 100 | — | — |
| 2007-12-03 | $25.00 | $49.59 | 300 | — | — |
| 2007-11-30 | $25.30 | $50.19 | 1,000 | — | — |
| 2007-11-29 | $25.50 | $50.58 | 0 | — | — |
| 2007-11-28 | $25.50 | $50.58 | 400 | — | — |
| 2007-11-27 | $25.75 | $51.08 | 300 | — | — |
| 2007-11-26 | $25.25 | $50.09 | 3,700 | — | — |
| 2007-11-23 | $24.30 | $48.20 | 0 | — | — |
| 2007-11-21 | $24.30 | $48.20 | 0 | — | — |
| 2007-11-20 | $24.30 | $48.20 | 2,500 | — | — |
| 2007-11-19 | $24.75 | $49.09 | 0 | — | — |
| 2007-11-16 | $24.75 | $49.09 | 500 | — | — |
| 2007-11-15 | $24.60 | $48.80 | 100 | — | — |
| 2007-11-14 | $24.80 | $49.19 | 100 | — | — |
| 2007-11-13 | $24.75 | $49.09 | 0 | — | — |
| 2007-11-12 | $24.75 | $49.09 | 4,200 | — | — |
| 2007-11-09 | $24.60 | $48.80 | 12,400 | — | — |
| 2007-11-08 | $24.73 | $49.05 | 2,400 | — | — |
| 2007-11-07 | $25.30 | $50.19 | 2,400 | — | — |
| 2007-11-06 | $24.80 | $49.19 | 100 | — | — |
| 2007-11-05 | $24.75 | $49.09 | 0 | — | — |
| 2007-11-02 | $24.75 | $48.70 | 100 | — | — |
| 2007-11-01 | $24.75 | $48.70 | 2,200 | — | — |
| 2007-10-31 | $23.75 | $46.73 | 1,300 | — | — |
| 2007-10-30 | $25.00 | $49.19 | 200 | — | — |
| 2007-10-29 | $25.25 | $49.68 | 200 | — | — |
| 2007-10-26 | $25.00 | $49.19 | 100 | — | — |
| 2007-10-25 | $25.25 | $49.68 | 0 | — | — |
| 2007-10-24 | $25.25 | $49.68 | 0 | — | — |
| 2007-10-23 | $25.25 | $49.68 | 0 | — | — |
| 2007-10-22 | $25.25 | $49.68 | 0 | — | — |
| 2007-10-19 | $25.25 | $49.68 | 0 | — | — |
| 2007-10-18 | $25.25 | $49.68 | 2,200 | — | — |
| 2007-10-17 | $24.50 | $48.21 | 200 | — | — |
| 2007-10-16 | $24.75 | $48.70 | 0 | — | — |
| 2007-10-15 | $24.75 | $48.70 | 0 | — | — |
| 2007-10-12 | $24.75 | $48.70 | 0 | — | — |
| 2007-10-11 | $24.75 | $48.70 | 0 | — | — |
| 2007-10-10 | $24.75 | $48.70 | 0 | — | — |
| 2007-10-09 | $24.75 | $48.70 | 0 | — | — |
| 2007-10-08 | $24.75 | $48.70 | 0 | — | — |
| 2007-10-05 | $24.75 | $48.70 | 2,300 | — | — |
| 2007-10-04 | $24.73 | $48.66 | 16,500 | — | — |
| 2007-10-03 | $24.80 | $48.80 | 12,200 | — | — |
| 2007-10-02 | $24.75 | $48.70 | 10,800 | — | — |
| 2007-10-01 | $25.00 | $49.19 | 1,100 | — | — |
| 2007-09-28 | $26.00 | $51.16 | 1,000 | — | — |
| 2007-09-27 | $26.24 | $51.63 | 1,100 | — | — |
| 2007-09-26 | $26.00 | $51.16 | 300 | — | — |
| 2007-09-25 | $26.00 | $51.16 | 0 | — | — |
| 2007-09-24 | $26.00 | $51.16 | 200 | — | — |
| 2007-09-21 | $26.00 | $51.16 | 100 | — | — |
| 2007-09-20 | $26.25 | $51.65 | 0 | — | — |
| 2007-09-19 | $26.25 | $51.65 | 600 | — | — |
| 2007-09-18 | $26.00 | $51.16 | 0 | — | — |
| 2007-09-17 | $26.00 | $51.16 | 300 | — | — |
| 2007-09-14 | $25.75 | $50.67 | 100 | — | — |
| 2007-09-13 | $26.00 | $51.16 | 0 | — | — |
| 2007-09-12 | $26.00 | $51.16 | 100 | — | — |
| 2007-09-11 | $26.25 | $51.65 | 700 | — | — |
| 2007-09-10 | $26.25 | $51.65 | 0 | — | — |
| 2007-09-07 | $26.25 | $51.65 | 11,300 | — | — |
| 2007-09-06 | $26.00 | $51.16 | 0 | — | — |
| 2007-09-05 | $26.00 | $51.16 | 600 | — | — |
| 2007-09-04 | $25.75 | $50.67 | 500 | — | — |
| 2007-08-31 | $25.25 | $49.68 | 600 | — | — |
| 2007-08-30 | $25.05 | $49.29 | 1,600 | — | — |
| 2007-08-29 | $25.30 | $49.78 | 700 | — | — |
| 2007-08-28 | $24.95 | $49.09 | 200 | — | — |
| 2007-08-27 | $24.50 | $48.21 | 700 | — | — |
| 2007-08-24 | $23.85 | $46.93 | 0 | — | — |
| 2007-08-23 | $23.85 | $46.93 | 300 | — | — |
| 2007-08-22 | $23.85 | $46.93 | 200 | — | — |
| 2007-08-21 | $23.75 | $46.73 | 2,600 | — | — |
| 2007-08-20 | $24.30 | $47.81 | 300 | — | — |
| 2007-08-17 | $24.25 | $47.71 | 0 | — | — |
| 2007-08-16 | $24.25 | $47.71 | 600 | — | — |
| 2007-08-15 | $24.25 | $47.71 | 300 | — | — |
| 2007-08-14 | $24.25 | $47.71 | 0 | — | — |
| 2007-08-13 | $24.25 | $47.71 | 300 | — | — |
| 2007-08-10 | $24.45 | $48.11 | 400 | — | — |
| 2007-08-09 | $24.00 | $47.22 | 100 | — | — |
| 2007-08-08 | $24.15 | $47.52 | 400 | — | — |
| 2007-08-07 | $24.92 | $49.03 | 200 | — | — |
| 2007-08-06 | $24.80 | $48.80 | 200 | — | — |
| 2007-08-03 | $25.04 | $48.87 | 0 | — | — |
| 2007-08-02 | $25.04 | $48.87 | 500 | — | — |
| 2007-08-01 | $25.00 | $48.80 | 1,900 | — | — |
| 2007-07-31 | $24.25 | $47.33 | 300 | — | — |
| 2007-07-30 | $24.00 | $46.84 | 400 | — | — |
| 2007-07-27 | $23.70 | $46.26 | 0 | — | — |
| 2007-07-26 | $23.70 | $46.26 | 0 | — | — |
| 2007-07-25 | $23.70 | $46.26 | 500 | — | — |
| 2007-07-24 | $24.01 | $46.86 | 0 | — | — |
| 2007-07-23 | $24.01 | $46.86 | 0 | — | — |
| 2007-07-20 | $24.01 | $46.86 | 700 | — | — |
| 2007-07-19 | $24.50 | $47.82 | 200 | — | — |
| 2007-07-18 | $24.25 | $47.33 | 300 | — | — |
| 2007-07-17 | $24.50 | $47.82 | 200 | — | — |
| 2007-07-16 | $24.75 | $48.31 | 0 | — | — |
| 2007-07-13 | $24.75 | $48.31 | 0 | — | — |
| 2007-07-12 | $24.75 | $48.31 | 0 | — | — |
| 2007-07-11 | $24.75 | $48.31 | 600 | — | — |
| 2007-07-10 | $25.50 | $49.77 | 0 | — | — |
| 2007-07-09 | $25.50 | $49.77 | 0 | — | — |
| 2007-07-06 | $25.50 | $49.77 | 400 | — | — |
| 2007-07-05 | $25.70 | $50.16 | 1,300 | — | — |
| 2007-07-03 | $25.01 | $48.82 | 0 | — | — |
| 2007-07-02 | $25.01 | $48.82 | 1,000 | — | — |
| 2007-06-29 | $26.50 | $51.72 | 100 | — | — |
| 2007-06-28 | $26.25 | $51.24 | 1,100 | — | — |
| 2007-06-27 | $26.50 | $51.72 | 2,900 | — | — |
| 2007-06-26 | $25.25 | $49.28 | 0 | — | — |
| 2007-06-25 | $25.25 | $49.28 | 100 | — | — |
| 2007-06-22 | $25.25 | $49.28 | 900 | — | — |
| 2007-06-21 | $24.75 | $48.31 | 600 | — | — |
| 2007-06-20 | $26.50 | $51.72 | 700 | — | — |
| 2007-06-19 | $24.30 | $47.43 | 0 | — | — |
| 2007-06-18 | $24.30 | $47.43 | 0 | — | — |
| 2007-06-15 | $24.30 | $47.43 | 900 | — | — |
| 2007-06-14 | $24.20 | $47.24 | 0 | — | — |
| 2007-06-13 | $24.20 | $47.24 | 0 | — | — |
| 2007-06-12 | $24.20 | $47.24 | 1,800 | — | — |
| 2007-06-11 | $24.15 | $47.14 | 200 | — | — |
| 2007-06-08 | $24.25 | $47.33 | 0 | — | — |
| 2007-06-07 | $24.25 | $47.33 | 0 | — | — |
| 2007-06-06 | $24.25 | $47.33 | 0 | — | — |
| 2007-06-05 | $24.25 | $47.33 | 0 | — | — |
| 2007-06-04 | $24.25 | $47.33 | 0 | — | — |
| 2007-06-01 | $24.25 | $47.33 | 1,000 | — | — |
| 2007-05-31 | $24.05 | $46.94 | 400 | — | — |
| 2007-05-30 | $24.00 | $46.84 | 600 | — | — |
| 2007-05-29 | $24.25 | $47.33 | 1,600 | — | — |
| 2007-05-25 | $23.95 | $46.75 | 600 | — | — |
| 2007-05-24 | $23.95 | $46.75 | 0 | — | — |
| 2007-05-23 | $23.95 | $46.75 | 0 | — | — |
| 2007-05-22 | $23.95 | $46.75 | 1,200 | — | — |
| 2007-05-21 | $23.50 | $45.87 | 100 | — | — |
| 2007-05-18 | $23.80 | $46.45 | 100 | — | — |
| 2007-05-17 | $23.75 | $46.36 | 300 | — | — |
| 2007-05-16 | $23.45 | $45.77 | 0 | — | — |
| 2007-05-15 | $23.45 | $45.77 | 200 | — | — |
| 2007-05-14 | $23.30 | $45.48 | 300 | — | — |
| 2007-05-11 | $23.00 | $44.89 | 300 | — | — |
| 2007-05-10 | $23.00 | $44.89 | 600 | — | — |
| 2007-05-09 | $23.00 | $44.89 | 200 | — | — |
| 2007-05-08 | $22.90 | $44.70 | 1,100 | — | — |
| 2007-05-07 | $23.00 | $44.89 | 1,300 | — | — |
| 2007-05-04 | $23.33 | $35.39 | 3,045 | — | — |
| 2007-05-03 | $22.52 | $34.17 | 1,680 | — | — |
| 2007-05-02 | $22.14 | $33.59 | 2,940 | — | — |
| 2007-05-01 | $21.66 | $32.85 | 1,155 | — | — |
| 2007-04-30 | $21.67 | $32.87 | 1,260 | — | — |
| 2007-04-27 | $21.67 | $32.87 | 1,995 | — | — |
| 2007-04-26 | $21.62 | $32.79 | 2,415 | — | — |
| 2007-04-25 | $21.67 | $32.87 | 0 | — | — |
| 2007-04-24 | $21.67 | $32.87 | 525 | — | — |
| 2007-04-23 | $21.67 | $32.87 | 6,930 | — | — |
| 2007-04-20 | $22.00 | $33.37 | 3,360 | — | — |
| 2007-04-19 | $22.02 | $33.40 | 34,860 | — | — |
| 2007-04-18 | $22.33 | $33.88 | 1,995 | — | — |
| 2007-04-17 | $22.42 | $34.01 | 0 | — | — |
| 2007-04-16 | $22.42 | $34.01 | 0 | — | — |
| 2007-04-13 | $22.42 | $34.01 | 0 | — | — |
| 2007-04-12 | $22.42 | $34.01 | 0 | — | — |
| 2007-04-11 | $22.42 | $34.01 | 105 | — | — |
| 2007-04-10 | $22.27 | $33.78 | 0 | — | — |
| 2007-04-09 | $22.27 | $33.78 | 420 | — | — |
| 2007-04-05 | $22.33 | $33.88 | 2,310 | — | — |
| 2007-04-04 | $22.38 | $33.95 | 840 | — | — |
| 2007-04-03 | $22.62 | $34.31 | 1,050 | — | — |
| 2007-04-02 | $22.57 | $34.24 | 210 | — | — |
| 2007-03-30 | $22.81 | $34.60 | 0 | — | — |
| 2007-03-29 | $22.81 | $34.60 | 0 | — | — |
| 2007-03-28 | $22.81 | $34.60 | 420 | — | — |
| 2007-03-27 | $23.05 | $34.96 | 315 | — | — |
| 2007-03-26 | $23.00 | $34.89 | 5,460 | — | — |
| 2007-03-23 | $23.05 | $34.96 | 210 | — | — |
| 2007-03-22 | $23.04 | $34.95 | 4,095 | — | — |
| 2007-03-21 | $23.24 | $35.25 | 210 | — | — |
| 2007-03-20 | $23.24 | $35.25 | 630 | — | — |
| 2007-03-19 | $23.22 | $35.22 | 0 | — | — |
| 2007-03-16 | $23.22 | $35.22 | 315 | — | — |
| 2007-03-15 | $23.34 | $35.41 | 6,615 | — | — |
| 2007-03-14 | $23.26 | $35.28 | 3,360 | — | — |
| 2007-03-13 | $23.76 | $36.04 | 0 | — | — |
| 2007-03-12 | $23.76 | $36.04 | 0 | — | — |
| 2007-03-09 | $23.76 | $36.04 | 420 | — | — |
| 2007-03-08 | $23.90 | $36.25 | 3,570 | — | — |
| 2007-03-07 | $23.33 | $35.39 | 0 | — | — |
| 2007-03-06 | $23.33 | $35.39 | 210 | — | — |
| 2007-03-05 | $23.24 | $35.25 | 2,730 | — | — |
| 2007-03-02 | $23.29 | $35.32 | 210 | — | — |
| 2007-03-01 | $23.66 | $35.89 | 0 | — | — |
| 2007-02-28 | $23.66 | $35.89 | 2,520 | — | — |
| 2007-02-27 | $23.70 | $35.96 | 315 | — | — |
| 2007-02-26 | $23.48 | $35.61 | 9,870 | — | — |
| 2007-02-23 | $22.93 | $34.79 | 1,470 | — | — |
| 2007-02-22 | $22.44 | $34.04 | 2,415 | — | — |
| 2007-02-21 | $22.29 | $33.80 | 2,940 | — | — |
| 2007-02-20 | $22.29 | $33.80 | 210 | — | — |
| 2007-02-16 | $22.14 | $33.59 | 0 | — | — |
| 2007-02-15 | $22.14 | $33.59 | 210 | — | — |
| 2007-02-14 | $22.33 | $33.88 | 0 | — | — |
| 2007-02-13 | $22.33 | $33.88 | 105 | — | — |
| 2007-02-12 | $22.24 | $33.73 | 420 | — | — |
| 2007-02-09 | $22.38 | $33.95 | 0 | — | — |
| 2007-02-08 | $22.38 | $33.95 | 420 | — | — |
| 2007-02-07 | $22.38 | $33.95 | 420 | — | — |
| 2007-02-06 | $22.29 | $33.80 | 210 | — | — |
| 2007-02-05 | $22.52 | $34.17 | 0 | — | — |
| 2007-02-02 | $22.52 | $33.88 | 735 | — | — |
| 2007-02-01 | $22.52 | $33.88 | 0 | — | — |
| 2007-01-31 | $22.52 | $33.88 | 420 | — | — |
| 2007-01-30 | $22.85 | $34.36 | 105 | — | — |
| 2007-01-29 | $22.76 | $34.24 | 2,415 | — | — |
| 2007-01-26 | $22.76 | $34.24 | 0 | — | — |
| 2007-01-25 | $22.76 | $34.24 | 0 | — | — |
| 2007-01-24 | $22.76 | $34.24 | 0 | — | — |
| 2007-01-23 | $22.76 | $34.24 | 0 | — | — |
| 2007-01-22 | $22.76 | $34.24 | 105 | — | — |
| 2007-01-19 | $22.85 | $34.36 | 0 | — | — |
| 2007-01-18 | $22.85 | $34.36 | 105 | — | — |
| 2007-01-17 | $22.63 | $34.03 | 3,255 | — | — |
| 2007-01-16 | $22.69 | $34.12 | 0 | — | — |
| 2007-01-12 | $22.69 | $34.12 | 3,150 | — | — |
| 2007-01-11 | $22.80 | $34.29 | 315 | — | — |
| 2007-01-10 | $22.71 | $34.16 | 1,575 | — | — |
| 2007-01-09 | $22.57 | $33.95 | 1,260 | — | — |
| 2007-01-08 | $23.14 | $34.81 | 2,625 | — | — |
| 2007-01-05 | $23.71 | $35.67 | 210 | — | — |
| 2007-01-04 | $23.82 | $35.83 | 2,415 | — | — |
| 2007-01-03 | $24.33 | $36.60 | 0 | — | — |