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
- 1990-09-26 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 | $21.82 | $21.82 | 349,400 | — | — |
| 2007-12-28 | $22.42 | $22.42 | 296,600 | — | — |
| 2007-12-27 | $22.41 | $22.41 | 326,700 | — | — |
| 2007-12-26 | $23.48 | $23.48 | 487,500 | — | — |
| 2007-12-24 | $23.12 | $23.12 | 416,800 | — | — |
| 2007-12-21 | $24.40 | $24.40 | 1,522,700 | — | — |
| 2007-12-20 | $21.40 | $21.40 | 377,300 | — | — |
| 2007-12-19 | $20.67 | $20.67 | 303,000 | — | — |
| 2007-12-18 | $21.09 | $21.09 | 400,900 | — | — |
| 2007-12-17 | $21.53 | $21.53 | 754,800 | — | — |
| 2007-12-14 | $24.15 | $24.15 | 227,500 | — | — |
| 2007-12-13 | $24.34 | $24.34 | 219,800 | — | — |
| 2007-12-12 | $25.18 | $25.18 | 344,000 | — | — |
| 2007-12-11 | $23.67 | $23.67 | 583,300 | — | — |
| 2007-12-10 | $25.58 | $25.58 | 476,500 | — | — |
| 2007-12-07 | $27.82 | $27.82 | 132,200 | — | — |
| 2007-12-06 | $28.15 | $28.15 | 193,800 | — | — |
| 2007-12-05 | $27.71 | $27.71 | 193,900 | — | — |
| 2007-12-04 | $26.62 | $26.62 | 290,500 | — | — |
| 2007-12-03 | $27.16 | $27.16 | 245,700 | — | — |
| 2007-11-30 | $26.09 | $26.09 | 265,100 | — | — |
| 2007-11-29 | $26.49 | $26.49 | 245,100 | — | — |
| 2007-11-28 | $26.26 | $26.26 | 324,100 | — | — |
| 2007-11-27 | $25.34 | $25.34 | 346,600 | — | — |
| 2007-11-26 | $25.50 | $25.50 | 286,000 | — | — |
| 2007-11-23 | $25.58 | $25.58 | 192,600 | — | — |
| 2007-11-21 | $25.73 | $25.73 | 394,900 | — | — |
| 2007-11-20 | $27.47 | $27.47 | 275,600 | — | — |
| 2007-11-19 | $26.66 | $26.66 | 317,100 | — | — |
| 2007-11-16 | $27.92 | $27.92 | 396,400 | — | — |
| 2007-11-15 | $27.49 | $27.49 | 327,000 | — | — |
| 2007-11-14 | $28.96 | $28.96 | 304,400 | — | — |
| 2007-11-13 | $27.56 | $27.56 | 472,700 | — | — |
| 2007-11-12 | $26.94 | $26.94 | 297,700 | — | — |
| 2007-11-09 | $28.54 | $28.54 | 350,300 | — | — |
| 2007-11-08 | $29.64 | $29.64 | 531,200 | — | — |
| 2007-11-07 | $28.65 | $28.65 | 519,900 | — | — |
| 2007-11-06 | $30.32 | $30.32 | 342,800 | — | — |
| 2007-11-05 | $28.89 | $28.89 | 321,300 | — | — |
| 2007-11-02 | $28.69 | $28.69 | 281,100 | — | — |
| 2007-11-01 | $29.25 | $29.25 | 334,900 | — | — |
| 2007-10-31 | $29.49 | $29.49 | 276,100 | — | — |
| 2007-10-30 | $28.64 | $28.64 | 247,400 | — | — |
| 2007-10-29 | $28.39 | $28.39 | 328,400 | — | — |
| 2007-10-26 | $29.25 | $29.25 | 244,400 | — | — |
| 2007-10-25 | $28.04 | $28.04 | 245,300 | — | — |
| 2007-10-24 | $28.66 | $28.66 | 423,000 | — | — |
| 2007-10-23 | $28.81 | $28.81 | 636,300 | — | — |
| 2007-10-22 | $27.73 | $27.73 | 485,500 | — | — |
| 2007-10-19 | $27.22 | $27.22 | 516,500 | — | — |
| 2007-10-18 | $27.48 | $27.48 | 471,900 | — | — |
| 2007-10-17 | $27.96 | $27.96 | 642,200 | — | — |
| 2007-10-16 | $27.69 | $27.69 | 732,700 | — | — |
| 2007-10-15 | $28.49 | $28.49 | 642,700 | — | — |
| 2007-10-12 | $29.19 | $29.19 | 631,300 | — | — |
| 2007-10-11 | $28.25 | $28.25 | 972,400 | — | — |
| 2007-10-10 | $26.33 | $26.33 | 553,300 | — | — |
| 2007-10-09 | $25.32 | $25.32 | 488,900 | — | — |
| 2007-10-08 | $24.02 | $24.02 | 474,900 | — | — |
| 2007-10-05 | $24.42 | $24.42 | 396,400 | — | — |
| 2007-10-04 | $24.23 | $24.23 | 887,900 | — | — |
| 2007-10-03 | $22.66 | $22.66 | 487,500 | — | — |
| 2007-10-02 | $22.09 | $22.09 | 218,200 | — | — |
| 2007-10-01 | $22.04 | $22.04 | 508,300 | — | — |
| 2007-09-28 | $20.95 | $20.95 | 398,900 | — | — |
| 2007-09-27 | $20.72 | $20.72 | 539,200 | — | — |
| 2007-09-26 | $21.18 | $21.18 | 306,500 | — | — |
| 2007-09-25 | $21.46 | $21.46 | 482,200 | — | — |
| 2007-09-24 | $21.62 | $21.62 | 352,100 | — | — |
| 2007-09-21 | $21.06 | $21.06 | 490,800 | — | — |
| 2007-09-20 | $21.00 | $21.00 | 300,600 | — | — |
| 2007-09-19 | $21.08 | $21.08 | 500,400 | — | — |
| 2007-09-18 | $20.95 | $20.95 | 451,000 | — | — |
| 2007-09-17 | $20.12 | $20.12 | 461,800 | — | — |
| 2007-09-14 | $20.18 | $20.18 | 444,800 | — | — |
| 2007-09-13 | $19.81 | $19.81 | 566,700 | — | — |
| 2007-09-12 | $18.91 | $18.91 | 440,600 | — | — |
| 2007-09-11 | $18.02 | $18.02 | 348,600 | — | — |
| 2007-09-10 | $17.74 | $17.74 | 200,800 | — | — |
| 2007-09-07 | $18.05 | $18.05 | 190,700 | — | — |
| 2007-09-06 | $18.69 | $18.69 | 193,000 | — | — |
| 2007-09-05 | $18.61 | $18.61 | 288,800 | — | — |
| 2007-09-04 | $18.68 | $18.68 | 477,900 | — | — |
| 2007-08-31 | $18.92 | $18.92 | 214,700 | — | — |
| 2007-08-30 | $18.76 | $18.76 | 224,300 | — | — |
| 2007-08-29 | $18.76 | $18.76 | 343,900 | — | — |
| 2007-08-28 | $18.26 | $18.26 | 290,600 | — | — |
| 2007-08-27 | $18.63 | $18.63 | 208,200 | — | — |
| 2007-08-24 | $18.72 | $18.72 | 406,800 | — | — |
| 2007-08-23 | $18.81 | $18.81 | 389,200 | — | — |
| 2007-08-22 | $19.38 | $19.38 | 458,300 | — | — |
| 2007-08-21 | $18.89 | $18.89 | 221,300 | — | — |
| 2007-08-20 | $19.25 | $19.25 | 315,700 | — | — |
| 2007-08-17 | $19.25 | $19.25 | 501,300 | — | — |
| 2007-08-16 | $19.36 | $19.36 | 838,700 | — | — |
| 2007-08-15 | $18.86 | $18.86 | 679,400 | — | — |
| 2007-08-14 | $19.99 | $19.99 | 761,300 | — | — |
| 2007-08-13 | $20.53 | $20.53 | 1,231,000 | — | — |
| 2007-08-10 | $17.79 | $17.79 | 1,042,900 | — | — |
| 2007-08-09 | $16.99 | $16.99 | 1,188,000 | — | — |
| 2007-08-08 | $18.79 | $18.79 | 1,284,400 | — | — |
| 2007-08-07 | $20.23 | $20.23 | 568,000 | — | — |
| 2007-08-06 | $20.34 | $20.34 | 669,500 | — | — |
| 2007-08-03 | $21.37 | $21.37 | 454,100 | — | — |
| 2007-08-02 | $22.58 | $22.58 | 575,200 | — | — |
| 2007-08-01 | $22.70 | $22.70 | 612,000 | — | — |
| 2007-07-31 | $23.09 | $23.09 | 632,300 | — | — |
| 2007-07-30 | $23.96 | $23.96 | 517,900 | — | — |
| 2007-07-27 | $23.88 | $23.88 | 468,000 | — | — |
| 2007-07-26 | $24.28 | $24.28 | 627,800 | — | — |
| 2007-07-25 | $24.23 | $24.23 | 650,600 | — | — |
| 2007-07-24 | $24.36 | $24.36 | 470,500 | — | — |
| 2007-07-23 | $25.05 | $25.05 | 567,900 | — | — |
| 2007-07-20 | $24.81 | $24.81 | 486,200 | — | — |
| 2007-07-19 | $25.01 | $25.01 | 397,900 | — | — |
| 2007-07-18 | $25.11 | $25.11 | 331,300 | — | — |
| 2007-07-17 | $24.82 | $24.82 | 515,700 | — | — |
| 2007-07-16 | $25.03 | $25.03 | 397,200 | — | — |
| 2007-07-13 | $25.02 | $25.02 | 668,800 | — | — |
| 2007-07-12 | $24.99 | $24.99 | 405,500 | — | — |
| 2007-07-11 | $24.48 | $24.48 | 427,300 | — | — |
| 2007-07-10 | $24.45 | $24.45 | 337,500 | — | — |
| 2007-07-09 | $25.01 | $25.01 | 327,700 | — | — |
| 2007-07-06 | $24.89 | $24.89 | 283,500 | — | — |
| 2007-07-05 | $25.04 | $25.04 | 287,600 | — | — |
| 2007-07-03 | $24.99 | $24.99 | 119,800 | — | — |
| 2007-07-02 | $24.83 | $24.83 | 423,700 | — | — |
| 2007-06-29 | $24.85 | $24.85 | 500,700 | — | — |
| 2007-06-28 | $24.75 | $24.75 | 453,500 | — | — |
| 2007-06-27 | $25.09 | $25.09 | 746,200 | — | — |
| 2007-06-26 | $24.94 | $24.94 | 463,300 | — | — |
| 2007-06-25 | $25.29 | $25.29 | 721,700 | — | — |
| 2007-06-22 | $24.96 | $24.96 | 712,800 | — | — |
| 2007-06-21 | $25.07 | $25.07 | 1,293,200 | — | — |
| 2007-06-20 | $24.08 | $24.08 | 4,362,600 | — | — |
| 2007-06-19 | $29.11 | $29.11 | 1,232,800 | — | — |
| 2007-06-18 | $27.69 | $27.69 | 870,400 | — | — |
| 2007-06-15 | $26.50 | $26.50 | 625,200 | — | — |
| 2007-06-14 | $25.59 | $25.59 | 476,900 | — | — |
| 2007-06-13 | $25.40 | $25.40 | 281,900 | — | — |
| 2007-06-12 | $25.49 | $25.49 | 281,300 | — | — |
| 2007-06-11 | $25.58 | $25.58 | 284,100 | — | — |
| 2007-06-08 | $25.74 | $25.74 | 416,500 | — | — |
| 2007-06-07 | $25.41 | $25.41 | 347,300 | — | — |
| 2007-06-06 | $26.18 | $26.18 | 255,600 | — | — |
| 2007-06-05 | $26.66 | $26.66 | 493,100 | — | — |
| 2007-06-04 | $26.84 | $26.84 | 808,800 | — | — |
| 2007-06-01 | $26.47 | $26.47 | 585,400 | — | — |
| 2007-05-31 | $25.55 | $25.55 | 627,300 | — | — |
| 2007-05-30 | $25.84 | $25.84 | 190,300 | — | — |
| 2007-05-29 | $25.76 | $25.76 | 222,300 | — | — |
| 2007-05-25 | $26.02 | $26.02 | 263,600 | — | — |
| 2007-05-24 | $25.18 | $25.18 | 291,000 | — | — |
| 2007-05-23 | $26.37 | $26.37 | 192,900 | — | — |
| 2007-05-22 | $26.62 | $26.62 | 347,100 | — | — |
| 2007-05-21 | $26.37 | $26.37 | 233,200 | — | — |
| 2007-05-18 | $25.85 | $25.85 | 211,800 | — | — |
| 2007-05-17 | $25.34 | $25.34 | 217,000 | — | — |
| 2007-05-16 | $25.45 | $25.45 | 388,700 | — | — |
| 2007-05-15 | $26.45 | $26.45 | 363,700 | — | — |
| 2007-05-14 | $26.66 | $26.66 | 548,300 | — | — |
| 2007-05-11 | $27.19 | $27.19 | 409,300 | — | — |
| 2007-05-10 | $26.23 | $26.23 | 507,200 | — | — |
| 2007-05-09 | $26.20 | $26.20 | 240,500 | — | — |
| 2007-05-08 | $25.95 | $25.95 | 325,800 | — | — |
| 2007-05-07 | $25.93 | $25.93 | 224,200 | — | — |
| 2007-05-04 | $25.57 | $25.57 | 243,500 | — | — |
| 2007-05-03 | $25.25 | $25.25 | 312,800 | — | — |
| 2007-05-02 | $25.23 | $25.23 | 426,200 | — | — |
| 2007-05-01 | $25.02 | $25.02 | 3,316,700 | — | — |
| 2007-04-30 | $24.40 | $24.40 | 441,900 | — | — |
| 2007-04-27 | $24.31 | $24.31 | 330,000 | — | — |
| 2007-04-26 | $24.82 | $24.82 | 487,600 | — | — |
| 2007-04-25 | $25.46 | $25.46 | 477,800 | — | — |
| 2007-04-24 | $24.99 | $24.99 | 738,000 | — | — |
| 2007-04-23 | $25.94 | $25.94 | 227,700 | — | — |
| 2007-04-20 | $25.72 | $25.72 | 342,300 | — | — |
| 2007-04-19 | $25.78 | $25.78 | 538,000 | — | — |
| 2007-04-18 | $26.16 | $26.16 | 331,900 | — | — |
| 2007-04-17 | $26.53 | $26.53 | 619,200 | — | — |
| 2007-04-16 | $26.68 | $26.68 | 410,000 | — | — |
| 2007-04-13 | $26.30 | $26.30 | 386,400 | — | — |
| 2007-04-12 | $25.85 | $25.85 | 356,400 | — | — |
| 2007-04-11 | $25.06 | $25.06 | 451,900 | — | — |
| 2007-04-10 | $25.52 | $25.52 | 589,700 | — | — |
| 2007-04-09 | $25.64 | $25.64 | 1,073,300 | — | — |
| 2007-04-05 | $24.57 | $24.57 | 2,088,800 | — | — |
| 2007-04-04 | $21.41 | $21.41 | 372,500 | — | — |
| 2007-04-03 | $20.80 | $20.80 | 255,900 | — | — |
| 2007-04-02 | $20.68 | $20.68 | 261,600 | — | — |
| 2007-03-30 | $20.23 | $20.23 | 295,900 | — | — |
| 2007-03-29 | $20.07 | $20.07 | 378,800 | — | — |
| 2007-03-28 | $20.35 | $20.35 | 203,500 | — | — |
| 2007-03-27 | $20.00 | $20.00 | 192,900 | — | — |
| 2007-03-26 | $20.26 | $20.26 | 187,000 | — | — |
| 2007-03-23 | $20.06 | $20.06 | 187,000 | — | — |
| 2007-03-22 | $19.66 | $19.66 | 231,500 | — | — |
| 2007-03-21 | $19.59 | $19.59 | 155,700 | — | — |
| 2007-03-20 | $18.95 | $18.95 | 94,100 | — | — |
| 2007-03-19 | $18.75 | $18.75 | 201,800 | — | — |
| 2007-03-16 | $18.02 | $18.02 | 195,100 | — | — |
| 2007-03-15 | $18.35 | $18.35 | 128,900 | — | — |
| 2007-03-14 | $18.38 | $18.38 | 293,700 | — | — |
| 2007-03-13 | $17.70 | $17.70 | 232,600 | — | — |
| 2007-03-12 | $18.50 | $18.50 | 241,300 | — | — |
| 2007-03-09 | $18.02 | $18.02 | 112,200 | — | — |
| 2007-03-08 | $17.88 | $17.88 | 232,000 | — | — |
| 2007-03-07 | $17.97 | $17.97 | 329,000 | — | — |
| 2007-03-06 | $17.58 | $17.58 | 306,000 | — | — |
| 2007-03-05 | $16.52 | $16.52 | 240,200 | — | — |
| 2007-03-02 | $16.50 | $16.50 | 293,900 | — | — |
| 2007-03-01 | $17.78 | $17.78 | 176,100 | — | — |
| 2007-02-28 | $17.93 | $17.93 | 258,900 | — | — |
| 2007-02-27 | $18.02 | $18.02 | 685,700 | — | — |
| 2007-02-26 | $19.10 | $19.10 | 163,000 | — | — |
| 2007-02-23 | $18.85 | $18.85 | 160,800 | — | — |
| 2007-02-22 | $19.06 | $19.06 | 163,500 | — | — |
| 2007-02-21 | $18.79 | $18.79 | 130,500 | — | — |
| 2007-02-20 | $18.83 | $18.83 | 91,400 | — | — |
| 2007-02-16 | $18.63 | $18.63 | 120,600 | — | — |
| 2007-02-15 | $18.74 | $18.74 | 123,900 | — | — |
| 2007-02-14 | $18.77 | $18.77 | 179,100 | — | — |
| 2007-02-13 | $18.59 | $18.59 | 226,600 | — | — |
| 2007-02-12 | $18.64 | $18.64 | 377,200 | — | — |
| 2007-02-09 | $19.45 | $19.45 | 179,300 | — | — |
| 2007-02-08 | $19.53 | $19.53 | 207,400 | — | — |
| 2007-02-07 | $19.60 | $19.60 | 252,400 | — | — |
| 2007-02-06 | $19.38 | $19.38 | 195,800 | — | — |
| 2007-02-05 | $19.04 | $19.04 | 170,500 | — | — |
| 2007-02-02 | $19.00 | $19.00 | 165,400 | — | — |
| 2007-02-01 | $18.99 | $18.99 | 365,000 | — | — |
| 2007-01-31 | $18.42 | $18.42 | 290,800 | — | — |
| 2007-01-30 | $18.13 | $18.13 | 240,800 | — | — |
| 2007-01-29 | $17.82 | $17.82 | 279,700 | — | — |
| 2007-01-26 | $17.65 | $17.65 | 166,200 | — | — |
| 2007-01-25 | $17.59 | $17.59 | 182,400 | — | — |
| 2007-01-24 | $17.82 | $17.82 | 150,500 | — | — |
| 2007-01-23 | $18.05 | $18.05 | 446,100 | — | — |
| 2007-01-22 | $17.16 | $17.16 | 282,400 | — | — |
| 2007-01-19 | $17.11 | $17.11 | 187,500 | — | — |
| 2007-01-18 | $16.68 | $16.68 | 207,000 | — | — |
| 2007-01-17 | $16.91 | $16.91 | 156,000 | — | — |
| 2007-01-16 | $16.96 | $16.96 | 205,600 | — | — |
| 2007-01-12 | $17.03 | $17.03 | 152,900 | — | — |
| 2007-01-11 | $17.15 | $17.15 | 217,900 | — | — |
| 2007-01-10 | $16.94 | $16.94 | 223,600 | — | — |
| 2007-01-09 | $16.97 | $16.97 | 324,600 | — | — |
| 2007-01-08 | $16.94 | $16.94 | 701,800 | — | — |
| 2007-01-05 | $16.20 | $16.20 | 514,200 | — | — |
| 2007-01-04 | $16.70 | $16.70 | 1,471,100 | — | — |
| 2007-01-03 | $15.10 | $15.10 | 250,400 | — | — |