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
- 1973-02-21 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 | $20.72 | $94.99 | 27,100 | — | — |
| 2007-12-28 | $21.19 | $97.15 | 33,000 | — | — |
| 2007-12-27 | $20.43 | $93.66 | 23,900 | — | — |
| 2007-12-26 | $21.60 | $99.03 | 16,600 | — | — |
| 2007-12-24 | $21.78 | $99.85 | 19,200 | — | — |
| 2007-12-21 | $21.18 | $97.10 | 54,000 | — | — |
| 2007-12-20 | $20.50 | $93.99 | 34,600 | — | — |
| 2007-12-19 | $20.50 | $93.99 | 54,200 | — | — |
| 2007-12-18 | $20.60 | $94.44 | 56,800 | — | — |
| 2007-12-17 | $21.45 | $98.34 | 40,200 | — | — |
| 2007-12-14 | $21.83 | $100.08 | 14,300 | — | — |
| 2007-12-13 | $21.56 | $98.84 | 18,700 | — | — |
| 2007-12-12 | $22.28 | $102.15 | 27,600 | — | — |
| 2007-12-11 | $21.51 | $98.62 | 32,100 | — | — |
| 2007-12-10 | $21.59 | $98.98 | 11,800 | — | — |
| 2007-12-07 | $21.81 | $99.99 | 42,300 | — | — |
| 2007-12-06 | $21.55 | $98.80 | 19,400 | — | — |
| 2007-12-05 | $21.77 | $99.81 | 19,700 | — | — |
| 2007-12-04 | $21.71 | $99.53 | 17,100 | — | — |
| 2007-12-03 | $22.05 | $101.09 | 41,100 | — | — |
| 2007-11-30 | $21.10 | $96.74 | 16,800 | — | — |
| 2007-11-29 | $21.49 | $98.52 | 36,400 | — | — |
| 2007-11-28 | $20.88 | $95.73 | 27,700 | — | — |
| 2007-11-27 | $19.93 | $91.37 | 27,800 | — | — |
| 2007-11-26 | $20.02 | $91.78 | 34,200 | — | — |
| 2007-11-23 | $20.71 | $94.95 | 5,400 | — | — |
| 2007-11-21 | $20.63 | $94.58 | 41,200 | — | — |
| 2007-11-20 | $20.35 | $93.30 | 49,700 | — | — |
| 2007-11-19 | $20.39 | $93.48 | 28,000 | — | — |
| 2007-11-16 | $20.78 | $95.27 | 27,300 | — | — |
| 2007-11-15 | $20.64 | $94.63 | 33,000 | — | — |
| 2007-11-14 | $20.12 | $92.24 | 47,500 | — | — |
| 2007-11-13 | $19.92 | $91.33 | 32,800 | — | — |
| 2007-11-12 | $19.06 | $87.38 | 75,300 | — | — |
| 2007-11-09 | $19.10 | $87.57 | 40,300 | — | — |
| 2007-11-08 | $19.27 | $88.35 | 64,400 | — | — |
| 2007-11-07 | $19.55 | $89.63 | 18,000 | — | — |
| 2007-11-06 | $20.33 | $93.21 | 30,400 | — | — |
| 2007-11-05 | $20.21 | $92.66 | 23,300 | — | — |
| 2007-11-02 | $20.34 | $93.25 | 36,400 | — | — |
| 2007-11-01 | $20.78 | $95.27 | 37,900 | — | — |
| 2007-10-31 | $21.81 | $99.99 | 28,000 | — | — |
| 2007-10-30 | $21.72 | $99.58 | 50,000 | — | — |
| 2007-10-29 | $22.52 | $103.25 | 36,000 | — | — |
| 2007-10-26 | $22.27 | $102.10 | 41,500 | — | — |
| 2007-10-25 | $22.40 | $100.50 | 49,000 | — | — |
| 2007-10-24 | $22.14 | $99.33 | 40,300 | — | — |
| 2007-10-23 | $22.35 | $100.27 | 29,900 | — | — |
| 2007-10-22 | $22.04 | $98.88 | 29,900 | — | — |
| 2007-10-19 | $22.60 | $101.39 | 50,600 | — | — |
| 2007-10-18 | $22.78 | $102.20 | 49,500 | — | — |
| 2007-10-17 | $22.81 | $102.33 | 74,600 | — | — |
| 2007-10-16 | $22.47 | $100.81 | 46,400 | — | — |
| 2007-10-15 | $22.94 | $102.92 | 64,900 | — | — |
| 2007-10-12 | $22.79 | $102.25 | 44,500 | — | — |
| 2007-10-11 | $21.86 | $98.07 | 112,400 | — | — |
| 2007-10-10 | $21.60 | $96.91 | 102,100 | — | — |
| 2007-10-09 | $20.78 | $93.23 | 58,100 | — | — |
| 2007-10-08 | $20.84 | $93.50 | 26,400 | — | — |
| 2007-10-05 | $20.79 | $93.27 | 61,600 | — | — |
| 2007-10-04 | $19.90 | $89.28 | 18,700 | — | — |
| 2007-10-03 | $19.65 | $88.16 | 96,500 | — | — |
| 2007-10-02 | $20.09 | $90.13 | 53,700 | — | — |
| 2007-10-01 | $20.67 | $92.73 | 36,300 | — | — |
| 2007-09-28 | $20.40 | $91.52 | 21,700 | — | — |
| 2007-09-27 | $20.43 | $91.66 | 49,200 | — | — |
| 2007-09-26 | $20.31 | $91.12 | 43,600 | — | — |
| 2007-09-25 | $20.11 | $90.22 | 14,800 | — | — |
| 2007-09-24 | $20.55 | $92.20 | 21,600 | — | — |
| 2007-09-21 | $20.50 | $91.97 | 24,700 | — | — |
| 2007-09-20 | $20.33 | $91.21 | 38,300 | — | — |
| 2007-09-19 | $20.53 | $92.11 | 35,800 | — | — |
| 2007-09-18 | $20.52 | $92.06 | 41,100 | — | — |
| 2007-09-17 | $20.06 | $90.00 | 16,100 | — | — |
| 2007-09-14 | $20.77 | $93.18 | 19,600 | — | — |
| 2007-09-13 | $20.61 | $92.46 | 28,500 | — | — |
| 2007-09-12 | $20.72 | $92.96 | 18,800 | — | — |
| 2007-09-11 | $20.52 | $92.06 | 35,500 | — | — |
| 2007-09-10 | $20.65 | $92.64 | 44,700 | — | — |
| 2007-09-07 | $19.91 | $89.32 | 54,000 | — | — |
| 2007-09-06 | $20.87 | $93.63 | 26,800 | — | — |
| 2007-09-05 | $20.84 | $93.50 | 45,800 | — | — |
| 2007-09-04 | $20.75 | $93.09 | 21,900 | — | — |
| 2007-08-31 | $20.51 | $92.02 | 27,800 | — | — |
| 2007-08-30 | $19.77 | $88.70 | 47,100 | — | — |
| 2007-08-29 | $20.50 | $91.97 | 26,900 | — | — |
| 2007-08-28 | $20.17 | $90.49 | 19,400 | — | — |
| 2007-08-27 | $20.71 | $92.91 | 42,000 | — | — |
| 2007-08-24 | $20.55 | $92.20 | 43,400 | — | — |
| 2007-08-23 | $20.45 | $91.75 | 24,600 | — | — |
| 2007-08-22 | $20.40 | $91.52 | 46,900 | — | — |
| 2007-08-21 | $20.22 | $90.72 | 21,200 | — | — |
| 2007-08-20 | $20.05 | $89.95 | 27,800 | — | — |
| 2007-08-17 | $20.16 | $90.45 | 31,300 | — | — |
| 2007-08-16 | $20.67 | $92.73 | 91,900 | — | — |
| 2007-08-15 | $20.49 | $91.93 | 37,800 | — | — |
| 2007-08-14 | $20.17 | $90.49 | 49,300 | — | — |
| 2007-08-13 | $19.10 | $85.69 | 67,800 | — | — |
| 2007-08-10 | $17.89 | $80.26 | 89,900 | — | — |
| 2007-08-09 | $18.48 | $82.91 | 63,500 | — | — |
| 2007-08-08 | $18.98 | $85.15 | 51,600 | — | — |
| 2007-08-07 | $18.64 | $83.63 | 58,100 | — | — |
| 2007-08-06 | $18.76 | $84.16 | 48,300 | — | — |
| 2007-08-03 | $19.10 | $85.69 | 48,000 | — | — |
| 2007-08-02 | $19.22 | $86.23 | 25,800 | — | — |
| 2007-08-01 | $19.08 | $85.60 | 45,600 | — | — |
| 2007-07-31 | $19.30 | $86.59 | 47,300 | — | — |
| 2007-07-30 | $19.48 | $87.40 | 33,800 | — | — |
| 2007-07-27 | $19.04 | $85.42 | 48,100 | — | — |
| 2007-07-26 | $19.15 | $85.91 | 110,400 | — | — |
| 2007-07-25 | $20.04 | $88.52 | 40,900 | — | — |
| 2007-07-24 | $19.90 | $87.90 | 76,800 | — | — |
| 2007-07-23 | $20.32 | $89.75 | 39,100 | — | — |
| 2007-07-20 | $20.66 | $91.26 | 39,400 | — | — |
| 2007-07-19 | $20.61 | $91.03 | 44,900 | — | — |
| 2007-07-18 | $20.58 | $90.90 | 37,300 | — | — |
| 2007-07-17 | $20.88 | $92.23 | 51,100 | — | — |
| 2007-07-16 | $21.16 | $93.46 | 42,400 | — | — |
| 2007-07-13 | $21.49 | $94.92 | 38,100 | — | — |
| 2007-07-12 | $21.77 | $96.16 | 94,600 | — | — |
| 2007-07-11 | $21.32 | $94.17 | 53,900 | — | — |
| 2007-07-10 | $20.81 | $91.92 | 62,600 | — | — |
| 2007-07-09 | $20.55 | $90.77 | 70,100 | — | — |
| 2007-07-06 | $20.95 | $92.54 | 38,200 | — | — |
| 2007-07-05 | $21.54 | $95.14 | 61,200 | — | — |
| 2007-07-03 | $21.30 | $94.08 | 33,400 | — | — |
| 2007-07-02 | $20.73 | $91.56 | 50,500 | — | — |
| 2007-06-29 | $20.75 | $91.65 | 26,700 | — | — |
| 2007-06-28 | $20.63 | $91.12 | 33,600 | — | — |
| 2007-06-27 | $20.71 | $91.48 | 27,000 | — | — |
| 2007-06-26 | $20.61 | $91.03 | 25,400 | — | — |
| 2007-06-25 | $20.80 | $91.87 | 38,000 | — | — |
| 2007-06-22 | $20.81 | $91.92 | 36,800 | — | — |
| 2007-06-21 | $21.38 | $94.44 | 38,400 | — | — |
| 2007-06-20 | $21.30 | $94.08 | 54,400 | — | — |
| 2007-06-19 | $21.34 | $94.26 | 58,900 | — | — |
| 2007-06-18 | $21.82 | $96.38 | 36,000 | — | — |
| 2007-06-15 | $22.32 | $98.59 | 52,800 | — | — |
| 2007-06-14 | $22.29 | $98.45 | 59,800 | — | — |
| 2007-06-13 | $21.68 | $95.76 | 56,600 | — | — |
| 2007-06-12 | $21.37 | $94.39 | 72,300 | — | — |
| 2007-06-11 | $21.77 | $96.16 | 49,600 | — | — |
| 2007-06-08 | $21.46 | $94.79 | 56,500 | — | — |
| 2007-06-07 | $21.49 | $94.92 | 48,500 | — | — |
| 2007-06-06 | $21.90 | $96.73 | 60,700 | — | — |
| 2007-06-05 | $21.87 | $96.60 | 52,400 | — | — |
| 2007-06-04 | $22.03 | $97.31 | 37,900 | — | — |
| 2007-06-01 | $22.80 | $100.71 | 109,800 | — | — |
| 2007-05-31 | $21.83 | $96.42 | 24,100 | — | — |
| 2007-05-30 | $21.23 | $93.77 | 22,400 | — | — |
| 2007-05-29 | $21.53 | $95.10 | 36,800 | — | — |
| 2007-05-25 | $21.60 | $95.41 | 39,800 | — | — |
| 2007-05-24 | $20.97 | $92.62 | 38,400 | — | — |
| 2007-05-23 | $21.56 | $95.23 | 22,200 | — | — |
| 2007-05-22 | $21.15 | $93.42 | 45,400 | — | — |
| 2007-05-21 | $21.64 | $95.58 | 77,000 | — | — |
| 2007-05-18 | $20.81 | $91.92 | 30,000 | — | — |
| 2007-05-17 | $20.40 | $90.11 | 30,000 | — | — |
| 2007-05-16 | $20.74 | $91.61 | 28,900 | — | — |
| 2007-05-15 | $20.52 | $90.64 | 29,400 | — | — |
| 2007-05-14 | $20.54 | $90.73 | 37,500 | — | — |
| 2007-05-11 | $20.69 | $91.39 | 59,200 | — | — |
| 2007-05-10 | $20.76 | $91.70 | 41,700 | — | — |
| 2007-05-09 | $21.46 | $94.79 | 57,400 | — | — |
| 2007-05-08 | $20.43 | $90.24 | 28,400 | — | — |
| 2007-05-07 | $20.43 | $90.24 | 66,400 | — | — |
| 2007-05-04 | $20.04 | $88.52 | 61,400 | — | — |
| 2007-05-03 | $20.38 | $90.02 | 63,500 | — | — |
| 2007-05-02 | $20.35 | $89.89 | 49,300 | — | — |
| 2007-05-01 | $20.12 | $88.87 | 51,600 | — | — |
| 2007-04-30 | $20.76 | $91.70 | 36,900 | — | — |
| 2007-04-27 | $21.03 | $92.89 | 79,800 | — | — |
| 2007-04-26 | $20.52 | $90.64 | 77,700 | — | — |
| 2007-04-25 | $21.25 | $93.66 | 39,900 | — | — |
| 2007-04-24 | $21.17 | $93.31 | 73,400 | — | — |
| 2007-04-23 | $21.22 | $93.53 | 59,200 | — | — |
| 2007-04-20 | $21.17 | $93.31 | 82,300 | — | — |
| 2007-04-19 | $19.73 | $86.96 | 127,100 | — | — |
| 2007-04-18 | $20.16 | $88.86 | 86,700 | — | — |
| 2007-04-17 | $20.45 | $90.14 | 103,100 | — | — |
| 2007-04-16 | $20.50 | $90.36 | 227,800 | — | — |
| 2007-04-13 | $22.03 | $97.10 | 85,200 | — | — |
| 2007-04-12 | $22.88 | $100.85 | 35,200 | — | — |
| 2007-04-11 | $22.98 | $101.29 | 32,500 | — | — |
| 2007-04-10 | $23.15 | $102.04 | 22,300 | — | — |
| 2007-04-09 | $23.35 | $102.92 | 31,700 | — | — |
| 2007-04-05 | $23.41 | $103.18 | 37,400 | — | — |
| 2007-04-04 | $23.54 | $103.76 | 20,900 | — | — |
| 2007-04-03 | $23.32 | $102.79 | 42,000 | — | — |
| 2007-04-02 | $23.46 | $103.40 | 22,300 | — | — |
| 2007-03-30 | $23.50 | $103.58 | 22,900 | — | — |
| 2007-03-29 | $23.65 | $104.24 | 24,200 | — | — |
| 2007-03-28 | $23.95 | $105.56 | 8,400 | — | — |
| 2007-03-27 | $23.99 | $105.74 | 15,100 | — | — |
| 2007-03-26 | $24.01 | $105.83 | 32,800 | — | — |
| 2007-03-23 | $23.64 | $104.20 | 34,100 | — | — |
| 2007-03-22 | $23.84 | $105.08 | 30,400 | — | — |
| 2007-03-21 | $24.03 | $105.92 | 25,100 | — | — |
| 2007-03-20 | $23.25 | $102.48 | 18,800 | — | — |
| 2007-03-19 | $23.20 | $102.26 | 10,200 | — | — |
| 2007-03-16 | $23.04 | $101.55 | 11,200 | — | — |
| 2007-03-15 | $22.85 | $100.71 | 15,500 | — | — |
| 2007-03-14 | $22.54 | $99.35 | 19,700 | — | — |
| 2007-03-13 | $22.27 | $98.16 | 31,100 | — | — |
| 2007-03-12 | $22.87 | $100.80 | 18,300 | — | — |
| 2007-03-09 | $22.70 | $100.05 | 20,500 | — | — |
| 2007-03-08 | $22.35 | $98.51 | 39,400 | — | — |
| 2007-03-07 | $22.43 | $98.86 | 41,000 | — | — |
| 2007-03-06 | $21.74 | $95.82 | 47,600 | — | — |
| 2007-03-05 | $20.85 | $91.90 | 81,500 | — | — |
| 2007-03-02 | $22.72 | $100.14 | 27,500 | — | — |
| 2007-03-01 | $23.10 | $101.82 | 22,900 | — | — |
| 2007-02-28 | $23.50 | $103.58 | 29,400 | — | — |
| 2007-02-27 | $22.46 | $99.00 | 47,600 | — | — |
| 2007-02-26 | $23.70 | $104.46 | 26,200 | — | — |
| 2007-02-23 | $23.55 | $103.80 | 46,700 | — | — |
| 2007-02-22 | $23.53 | $103.71 | 38,100 | — | — |
| 2007-02-21 | $23.12 | $101.90 | 44,600 | — | — |
| 2007-02-20 | $23.35 | $102.92 | 41,600 | — | — |
| 2007-02-16 | $22.47 | $99.04 | 53,800 | — | — |
| 2007-02-15 | $22.53 | $99.30 | 42,900 | — | — |
| 2007-02-14 | $22.98 | $101.29 | 26,900 | — | — |
| 2007-02-13 | $23.10 | $101.82 | 48,400 | — | — |
| 2007-02-12 | $22.61 | $99.66 | 45,900 | — | — |
| 2007-02-09 | $22.88 | $100.85 | 49,300 | — | — |
| 2007-02-08 | $22.58 | $99.52 | 106,000 | — | — |
| 2007-02-07 | $23.19 | $102.21 | 70,600 | — | — |
| 2007-02-06 | $23.53 | $103.71 | 100,500 | — | — |
| 2007-02-05 | $22.83 | $100.63 | 306,000 | — | — |
| 2007-02-02 | $24.11 | $106.27 | 156,900 | — | — |
| 2007-02-01 | $25.88 | $114.07 | 49,800 | — | — |
| 2007-01-31 | $25.33 | $111.65 | 36,000 | — | — |
| 2007-01-30 | $25.12 | $110.72 | 50,300 | — | — |
| 2007-01-29 | $24.43 | $107.68 | 46,400 | — | — |
| 2007-01-26 | $25.12 | $110.72 | 39,000 | — | — |
| 2007-01-25 | $25.51 | $111.05 | 48,800 | — | — |
| 2007-01-24 | $25.41 | $110.62 | 39,400 | — | — |
| 2007-01-23 | $25.20 | $109.70 | 73,200 | — | — |
| 2007-01-22 | $24.71 | $107.57 | 68,000 | — | — |
| 2007-01-19 | $25.51 | $111.05 | 37,000 | — | — |
| 2007-01-18 | $25.46 | $110.83 | 93,700 | — | — |
| 2007-01-17 | $25.45 | $110.79 | 170,000 | — | — |
| 2007-01-16 | $24.43 | $106.35 | 332,500 | — | — |
| 2007-01-12 | $28.93 | $125.94 | 52,500 | — | — |
| 2007-01-11 | $28.23 | $122.89 | 41,400 | — | — |
| 2007-01-10 | $27.96 | $121.72 | 47,100 | — | — |
| 2007-01-09 | $27.46 | $119.54 | 29,300 | — | — |
| 2007-01-08 | $27.37 | $119.15 | 47,800 | — | — |
| 2007-01-05 | $26.96 | $117.36 | 32,200 | — | — |
| 2007-01-04 | $27.17 | $118.28 | 60,100 | — | — |
| 2007-01-03 | $26.43 | $115.06 | 90,700 | — | — |