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
- 1995-10-06 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 | $23.21 | $23.21 | 1,196,000 | — | — |
| 2007-12-28 | $23.55 | $23.55 | 633,000 | — | — |
| 2007-12-27 | $23.65 | $23.65 | 749,600 | — | — |
| 2007-12-26 | $24.23 | $24.23 | 874,000 | — | — |
| 2007-12-24 | $24.16 | $24.16 | 320,000 | — | — |
| 2007-12-21 | $24.21 | $24.21 | 1,479,000 | — | — |
| 2007-12-20 | $24.32 | $24.32 | 1,626,000 | — | — |
| 2007-12-19 | $23.78 | $23.78 | 1,431,600 | — | — |
| 2007-12-18 | $22.92 | $22.93 | 1,149,000 | — | — |
| 2007-12-17 | $22.71 | $22.71 | 1,098,400 | — | — |
| 2007-12-14 | $23.29 | $23.29 | 696,400 | — | — |
| 2007-12-13 | $23.17 | $23.18 | 1,300,200 | — | — |
| 2007-12-12 | $23.70 | $23.70 | 1,255,000 | — | — |
| 2007-12-11 | $24.28 | $24.28 | 866,000 | — | — |
| 2007-12-10 | $25.00 | $25.00 | 903,600 | — | — |
| 2007-12-07 | $25.39 | $25.39 | 1,375,400 | — | — |
| 2007-12-06 | $25.58 | $25.58 | 1,425,600 | — | — |
| 2007-12-05 | $24.41 | $24.41 | 902,200 | — | — |
| 2007-12-04 | $23.99 | $23.99 | 1,359,000 | — | — |
| 2007-12-03 | $24.03 | $24.03 | 1,875,800 | — | — |
| 2007-11-30 | $24.10 | $24.10 | 2,000,000 | — | — |
| 2007-11-29 | $24.06 | $24.06 | 1,308,800 | — | — |
| 2007-11-28 | $24.53 | $24.53 | 1,973,800 | — | — |
| 2007-11-27 | $23.63 | $23.63 | 1,263,400 | — | — |
| 2007-11-26 | $23.12 | $23.12 | 1,163,000 | — | — |
| 2007-11-23 | $23.42 | $23.43 | 607,600 | — | — |
| 2007-11-21 | $23.03 | $23.02 | 1,112,200 | — | — |
| 2007-11-20 | $23.08 | $23.08 | 1,716,200 | — | — |
| 2007-11-19 | $22.48 | $22.48 | 1,247,000 | — | — |
| 2007-11-16 | $22.60 | $22.60 | 1,530,800 | — | — |
| 2007-11-15 | $23.28 | $23.28 | 1,610,200 | — | — |
| 2007-11-14 | $23.88 | $23.88 | 1,509,600 | — | — |
| 2007-11-13 | $24.28 | $24.27 | 1,120,400 | — | — |
| 2007-11-12 | $24.15 | $24.15 | 825,800 | — | — |
| 2007-11-09 | $24.36 | $24.36 | 1,150,600 | — | — |
| 2007-11-08 | $24.83 | $24.83 | 3,210,600 | — | — |
| 2007-11-07 | $24.61 | $24.61 | 2,802,200 | — | — |
| 2007-11-06 | $26.49 | $26.49 | 1,016,200 | — | — |
| 2007-11-05 | $26.42 | $26.43 | 1,146,800 | — | — |
| 2007-11-02 | $26.74 | $26.74 | 1,374,600 | — | — |
| 2007-11-01 | $26.26 | $26.27 | 1,938,400 | — | — |
| 2007-10-31 | $27.68 | $27.68 | 995,800 | — | — |
| 2007-10-30 | $26.96 | $26.96 | 707,400 | — | — |
| 2007-10-29 | $27.48 | $27.48 | 1,704,800 | — | — |
| 2007-10-26 | $26.20 | $26.20 | 784,400 | — | — |
| 2007-10-25 | $25.63 | $25.63 | 895,200 | — | — |
| 2007-10-24 | $26.08 | $26.08 | 883,600 | — | — |
| 2007-10-23 | $26.29 | $26.29 | 1,189,600 | — | — |
| 2007-10-22 | $25.90 | $25.90 | 2,029,200 | — | — |
| 2007-10-19 | $25.46 | $25.46 | 1,532,800 | — | — |
| 2007-10-18 | $26.04 | $26.04 | 1,908,800 | — | — |
| 2007-10-17 | $26.66 | $26.66 | 1,550,200 | — | — |
| 2007-10-16 | $27.38 | $27.38 | 833,200 | — | — |
| 2007-10-15 | $27.57 | $27.57 | 1,386,000 | — | — |
| 2007-10-12 | $27.31 | $27.31 | 1,969,400 | — | — |
| 2007-10-11 | $27.62 | $27.62 | 2,664,400 | — | — |
| 2007-10-10 | $29.15 | $29.15 | 1,243,200 | — | — |
| 2007-10-09 | $29.14 | $29.14 | 1,377,200 | — | — |
| 2007-10-08 | $29.42 | $29.42 | 1,473,800 | — | — |
| 2007-10-05 | $28.89 | $28.89 | 1,948,000 | — | — |
| 2007-10-04 | $27.91 | $27.91 | 1,311,800 | — | — |
| 2007-10-03 | $27.50 | $27.50 | 948,600 | — | — |
| 2007-10-02 | $27.24 | $27.24 | 1,463,200 | — | — |
| 2007-10-01 | $27.36 | $27.36 | 2,770,200 | — | — |
| 2007-09-28 | $26.08 | $26.08 | 1,150,400 | — | — |
| 2007-09-27 | $26.01 | $26.01 | 2,111,200 | — | — |
| 2007-09-26 | $25.54 | $25.54 | 1,665,600 | — | — |
| 2007-09-25 | $25.00 | $25.00 | 1,247,600 | — | — |
| 2007-09-24 | $24.75 | $24.75 | 2,156,200 | — | — |
| 2007-09-21 | $23.18 | $23.18 | 1,834,200 | — | — |
| 2007-09-20 | $23.08 | $23.09 | 796,600 | — | — |
| 2007-09-19 | $23.42 | $23.43 | 1,575,400 | — | — |
| 2007-09-18 | $22.95 | $22.95 | 1,839,400 | — | — |
| 2007-09-17 | $22.99 | $22.99 | 1,223,400 | — | — |
| 2007-09-14 | $23.55 | $23.55 | 1,056,400 | — | — |
| 2007-09-13 | $23.56 | $23.56 | 1,153,600 | — | — |
| 2007-09-12 | $23.54 | $23.54 | 1,077,600 | — | — |
| 2007-09-11 | $23.20 | $23.20 | 845,800 | — | — |
| 2007-09-10 | $22.79 | $22.79 | 648,400 | — | — |
| 2007-09-07 | $22.90 | $22.90 | 1,287,600 | — | — |
| 2007-09-06 | $22.63 | $22.63 | 746,400 | — | — |
| 2007-09-05 | $22.36 | $22.36 | 1,220,200 | — | — |
| 2007-09-04 | $22.16 | $22.16 | 827,200 | — | — |
| 2007-08-31 | $21.98 | $21.98 | 1,122,600 | — | — |
| 2007-08-30 | $21.67 | $21.67 | 593,200 | — | — |
| 2007-08-29 | $21.43 | $21.43 | 797,200 | — | — |
| 2007-08-28 | $20.67 | $20.67 | 1,080,400 | — | — |
| 2007-08-27 | $21.22 | $21.22 | 1,006,600 | — | — |
| 2007-08-24 | $21.34 | $21.34 | 978,800 | — | — |
| 2007-08-23 | $21.49 | $21.49 | 657,200 | — | — |
| 2007-08-22 | $21.33 | $21.33 | 1,276,800 | — | — |
| 2007-08-21 | $21.01 | $21.02 | 1,741,600 | — | — |
| 2007-08-20 | $21.56 | $21.56 | 852,000 | — | — |
| 2007-08-17 | $20.89 | $20.89 | 1,440,400 | — | — |
| 2007-08-16 | $20.29 | $20.29 | 1,434,000 | — | — |
| 2007-08-15 | $20.24 | $20.24 | 1,071,400 | — | — |
| 2007-08-14 | $20.51 | $20.51 | 923,200 | — | — |
| 2007-08-13 | $20.41 | $20.41 | 1,336,800 | — | — |
| 2007-08-10 | $20.78 | $20.78 | 2,839,600 | — | — |
| 2007-08-09 | $22.31 | $22.31 | 4,634,200 | — | — |
| 2007-08-08 | $22.33 | $22.33 | 2,682,600 | — | — |
| 2007-08-07 | $21.55 | $21.55 | 3,954,800 | — | — |
| 2007-08-06 | $19.98 | $19.98 | 1,530,000 | — | — |
| 2007-08-03 | $18.92 | $18.93 | 1,092,400 | — | — |
| 2007-08-02 | $18.74 | $18.73 | 665,400 | — | — |
| 2007-08-01 | $18.41 | $18.41 | 818,400 | — | — |
| 2007-07-31 | $18.69 | $18.69 | 1,057,000 | — | — |
| 2007-07-30 | $18.78 | $18.78 | 1,197,600 | — | — |
| 2007-07-27 | $19.23 | $19.23 | 1,606,200 | — | — |
| 2007-07-26 | $19.72 | $19.72 | 792,400 | — | — |
| 2007-07-25 | $19.82 | $19.82 | 833,400 | — | — |
| 2007-07-24 | $19.38 | $19.38 | 813,200 | — | — |
| 2007-07-23 | $19.61 | $19.61 | 536,400 | — | — |
| 2007-07-20 | $19.47 | $19.47 | 739,800 | — | — |
| 2007-07-19 | $19.56 | $19.56 | 827,000 | — | — |
| 2007-07-18 | $19.76 | $19.76 | 786,400 | — | — |
| 2007-07-17 | $19.61 | $19.61 | 597,200 | — | — |
| 2007-07-16 | $19.66 | $19.66 | 616,200 | — | — |
| 2007-07-13 | $19.89 | $19.89 | 597,000 | — | — |
| 2007-07-12 | $19.98 | $19.98 | 808,400 | — | — |
| 2007-07-11 | $19.50 | $19.51 | 1,063,800 | — | — |
| 2007-07-10 | $19.50 | $19.50 | 947,400 | — | — |
| 2007-07-09 | $19.40 | $19.40 | 735,000 | — | — |
| 2007-07-06 | $19.64 | $19.64 | 583,000 | — | — |
| 2007-07-05 | $19.40 | $19.40 | 901,400 | — | — |
| 2007-07-03 | $19.16 | $19.16 | 403,600 | — | — |
| 2007-07-02 | $18.81 | $18.81 | 504,400 | — | — |
| 2007-06-29 | $18.59 | $18.59 | 1,311,600 | — | — |
| 2007-06-28 | $18.78 | $18.78 | 650,800 | — | — |
| 2007-06-27 | $18.59 | $18.59 | 555,800 | — | — |
| 2007-06-26 | $18.21 | $18.21 | 685,400 | — | — |
| 2007-06-25 | $18.11 | $18.11 | 731,800 | — | — |
| 2007-06-22 | $18.13 | $18.13 | 1,112,200 | — | — |
| 2007-06-21 | $18.37 | $18.37 | 663,200 | — | — |
| 2007-06-20 | $18.45 | $18.45 | 507,200 | — | — |
| 2007-06-19 | $18.97 | $18.97 | 617,600 | — | — |
| 2007-06-18 | $19.11 | $19.11 | 612,000 | — | — |
| 2007-06-15 | $19.01 | $19.01 | 1,145,600 | — | — |
| 2007-06-14 | $18.64 | $18.64 | 1,044,200 | — | — |
| 2007-06-13 | $18.46 | $18.46 | 1,675,600 | — | — |
| 2007-06-12 | $18.19 | $18.19 | 1,302,600 | — | — |
| 2007-06-11 | $18.65 | $18.65 | 708,000 | — | — |
| 2007-06-08 | $18.45 | $18.45 | 700,600 | — | — |
| 2007-06-07 | $18.30 | $18.30 | 1,044,000 | — | — |
| 2007-06-06 | $18.85 | $18.85 | 1,144,400 | — | — |
| 2007-06-05 | $18.44 | $18.44 | 962,800 | — | — |
| 2007-06-04 | $18.60 | $18.60 | 1,208,000 | — | — |
| 2007-06-01 | $18.94 | $18.94 | 1,195,200 | — | — |
| 2007-05-31 | $19.04 | $19.03 | 1,629,600 | — | — |
| 2007-05-30 | $19.54 | $19.54 | 732,200 | — | — |
| 2007-05-29 | $19.42 | $19.42 | 367,800 | — | — |
| 2007-05-25 | $19.32 | $19.32 | 534,800 | — | — |
| 2007-05-24 | $19.31 | $19.31 | 1,556,600 | — | — |
| 2007-05-23 | $19.90 | $19.90 | 1,287,600 | — | — |
| 2007-05-22 | $19.73 | $19.73 | 853,200 | — | — |
| 2007-05-21 | $19.61 | $19.61 | 1,557,800 | — | — |
| 2007-05-18 | $19.00 | $19.01 | 546,800 | — | — |
| 2007-05-17 | $18.82 | $18.82 | 626,800 | — | — |
| 2007-05-16 | $18.92 | $18.92 | 864,200 | — | — |
| 2007-05-15 | $18.62 | $18.61 | 949,400 | — | — |
| 2007-05-14 | $18.66 | $18.66 | 680,200 | — | — |
| 2007-05-11 | $18.82 | $18.82 | 839,400 | — | — |
| 2007-05-10 | $18.67 | $18.67 | 1,392,000 | — | — |
| 2007-05-09 | $19.03 | $19.03 | 965,000 | — | — |
| 2007-05-08 | $19.25 | $19.25 | 883,000 | — | — |
| 2007-05-07 | $19.47 | $19.47 | 877,600 | — | — |
| 2007-05-04 | $19.84 | $19.84 | 1,222,400 | — | — |
| 2007-05-03 | $19.79 | $19.79 | 1,657,800 | — | — |
| 2007-05-02 | $19.36 | $19.36 | 1,841,400 | — | — |
| 2007-05-01 | $18.70 | $18.70 | 1,799,000 | — | — |
| 2007-04-30 | $18.28 | $18.28 | 1,351,600 | — | — |
| 2007-04-27 | $18.16 | $18.15 | 867,400 | — | — |
| 2007-04-26 | $18.17 | $18.17 | 799,400 | — | — |
| 2007-04-25 | $17.97 | $17.97 | 943,200 | — | — |
| 2007-04-24 | $17.76 | $17.76 | 890,800 | — | — |
| 2007-04-23 | $17.94 | $17.94 | 737,200 | — | — |
| 2007-04-20 | $17.91 | $17.91 | 605,000 | — | — |
| 2007-04-19 | $17.76 | $17.76 | 757,800 | — | — |
| 2007-04-18 | $18.09 | $18.10 | 572,400 | — | — |
| 2007-04-17 | $18.19 | $18.19 | 568,200 | — | — |
| 2007-04-16 | $18.09 | $18.09 | 388,400 | — | — |
| 2007-04-13 | $17.89 | $17.89 | 551,000 | — | — |
| 2007-04-12 | $17.76 | $17.76 | 800,400 | — | — |
| 2007-04-11 | $17.85 | $17.85 | 652,800 | — | — |
| 2007-04-10 | $18.11 | $18.11 | 768,200 | — | — |
| 2007-04-09 | $17.95 | $17.94 | 559,200 | — | — |
| 2007-04-05 | $17.88 | $17.88 | 534,000 | — | — |
| 2007-04-04 | $17.69 | $17.69 | 579,200 | — | — |
| 2007-04-03 | $17.63 | $17.63 | 1,363,000 | — | — |
| 2007-04-02 | $17.22 | $17.22 | 726,600 | — | — |
| 2007-03-30 | $17.23 | $17.23 | 782,200 | — | — |
| 2007-03-29 | $17.03 | $17.03 | 568,800 | — | — |
| 2007-03-28 | $17.04 | $17.04 | 791,200 | — | — |
| 2007-03-27 | $17.29 | $17.29 | 1,245,600 | — | — |
| 2007-03-26 | $17.53 | $17.53 | 1,566,200 | — | — |
| 2007-03-23 | $17.35 | $17.35 | 1,239,400 | — | — |
| 2007-03-22 | $17.06 | $17.06 | 1,094,800 | — | — |
| 2007-03-21 | $17.05 | $17.05 | 1,315,400 | — | — |
| 2007-03-20 | $16.63 | $16.63 | 1,737,800 | — | — |
| 2007-03-19 | $16.24 | $16.24 | 669,200 | — | — |
| 2007-03-16 | $16.15 | $16.15 | 1,038,400 | — | — |
| 2007-03-15 | $16.08 | $16.08 | 742,600 | — | — |
| 2007-03-14 | $16.22 | $16.22 | 1,000,000 | — | — |
| 2007-03-13 | $16.33 | $16.34 | 1,061,200 | — | — |
| 2007-03-12 | $16.89 | $16.89 | 1,160,200 | — | — |
| 2007-03-09 | $16.78 | $16.78 | 879,400 | — | — |
| 2007-03-08 | $16.84 | $16.84 | 1,916,200 | — | — |
| 2007-03-07 | $16.55 | $16.55 | 2,240,600 | — | — |
| 2007-03-06 | $16.28 | $16.28 | 2,609,600 | — | — |
| 2007-03-05 | $16.32 | $16.32 | 8,038,400 | — | — |
| 2007-03-02 | $15.62 | $15.62 | 1,492,600 | — | — |
| 2007-03-01 | $16.21 | $16.21 | 2,032,200 | — | — |
| 2007-02-28 | $16.73 | $16.73 | 1,730,200 | — | — |
| 2007-02-27 | $16.80 | $16.80 | 1,758,000 | — | — |
| 2007-02-26 | $17.28 | $17.28 | 926,800 | — | — |
| 2007-02-23 | $17.15 | $17.15 | 784,400 | — | — |
| 2007-02-22 | $17.40 | $17.40 | 855,200 | — | — |
| 2007-02-21 | $17.22 | $17.22 | 503,400 | — | — |
| 2007-02-20 | $17.32 | $17.32 | 1,370,800 | — | — |
| 2007-02-16 | $17.22 | $17.22 | 2,184,800 | — | — |
| 2007-02-15 | $17.43 | $17.43 | 897,200 | — | — |
| 2007-02-14 | $17.50 | $17.50 | 810,800 | — | — |
| 2007-02-13 | $17.70 | $17.69 | 1,424,600 | — | — |
| 2007-02-12 | $17.99 | $17.99 | 1,550,000 | — | — |
| 2007-02-09 | $18.21 | $18.21 | 2,221,400 | — | — |
| 2007-02-08 | $18.08 | $18.08 | 4,090,400 | — | — |
| 2007-02-07 | $18.56 | $18.56 | 1,991,200 | — | — |
| 2007-02-06 | $17.93 | $17.93 | 5,676,600 | — | — |
| 2007-02-05 | $17.53 | $17.52 | 1,022,400 | — | — |
| 2007-02-02 | $17.48 | $17.48 | 1,864,800 | — | — |
| 2007-02-01 | $17.80 | $17.80 | 719,400 | — | — |
| 2007-01-31 | $17.87 | $17.87 | 762,600 | — | — |
| 2007-01-30 | $17.92 | $17.92 | 512,000 | — | — |
| 2007-01-29 | $17.97 | $17.97 | 609,800 | — | — |
| 2007-01-26 | $17.99 | $17.99 | 994,600 | — | — |
| 2007-01-25 | $17.99 | $17.99 | 900,800 | — | — |
| 2007-01-24 | $18.06 | $18.06 | 1,029,600 | — | — |
| 2007-01-23 | $17.83 | $17.83 | 956,400 | — | — |
| 2007-01-22 | $17.78 | $17.78 | 746,800 | — | — |
| 2007-01-19 | $17.96 | $17.95 | 644,600 | — | — |
| 2007-01-18 | $17.70 | $17.70 | 1,274,000 | — | — |
| 2007-01-17 | $17.97 | $17.97 | 1,944,600 | — | — |
| 2007-01-16 | $17.70 | $17.69 | 1,844,000 | — | — |
| 2007-01-12 | $17.64 | $17.64 | 1,188,000 | — | — |
| 2007-01-11 | $17.16 | $17.16 | 1,238,000 | — | — |
| 2007-01-10 | $16.41 | $16.41 | 1,395,400 | — | — |
| 2007-01-09 | $16.22 | $16.22 | 2,362,200 | — | — |
| 2007-01-08 | $15.71 | $15.71 | 2,405,800 | — | — |
| 2007-01-05 | $15.78 | $15.78 | 985,800 | — | — |
| 2007-01-04 | $15.92 | $15.92 | 1,829,400 | — | — |
| 2007-01-03 | $15.68 | $15.68 | 841,400 | — | — |