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
- 1992-03-17 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 | $22.82 | $37.13 | 114,700 | — | — |
| 2007-12-28 | $23.03 | $37.47 | 89,100 | — | — |
| 2007-12-27 | $23.62 | $38.43 | 87,300 | — | — |
| 2007-12-26 | $25.00 | $40.67 | 87,100 | — | — |
| 2007-12-24 | $24.87 | $40.46 | 67,000 | — | — |
| 2007-12-21 | $24.92 | $40.54 | 385,900 | — | — |
| 2007-12-20 | $24.78 | $40.31 | 85,000 | — | — |
| 2007-12-19 | $24.51 | $39.87 | 102,400 | — | — |
| 2007-12-18 | $24.36 | $39.63 | 132,600 | — | — |
| 2007-12-17 | $23.17 | $37.69 | 88,900 | — | — |
| 2007-12-14 | $23.12 | $37.61 | 93,000 | — | — |
| 2007-12-13 | $23.81 | $38.74 | 106,700 | — | — |
| 2007-12-12 | $23.85 | $38.80 | 95,300 | — | — |
| 2007-12-11 | $23.49 | $38.22 | 128,500 | — | — |
| 2007-12-10 | $24.88 | $40.48 | 68,400 | — | — |
| 2007-12-07 | $24.72 | $40.22 | 84,700 | — | — |
| 2007-12-06 | $24.90 | $40.51 | 159,000 | — | — |
| 2007-12-05 | $24.41 | $39.71 | 103,000 | — | — |
| 2007-12-04 | $23.54 | $38.30 | 87,800 | — | — |
| 2007-12-03 | $23.96 | $38.98 | 130,400 | — | — |
| 2007-11-30 | $24.93 | $40.56 | 264,100 | — | — |
| 2007-11-29 | $24.34 | $39.60 | 132,500 | — | — |
| 2007-11-28 | $24.70 | $40.18 | 183,500 | — | — |
| 2007-11-27 | $23.43 | $37.79 | 100,300 | — | — |
| 2007-11-26 | $22.56 | $36.39 | 104,300 | — | — |
| 2007-11-23 | $24.08 | $38.84 | 51,400 | — | — |
| 2007-11-21 | $23.41 | $37.76 | 188,800 | — | — |
| 2007-11-20 | $23.39 | $37.73 | 124,700 | — | — |
| 2007-11-19 | $23.09 | $37.24 | 119,200 | — | — |
| 2007-11-16 | $24.00 | $38.71 | 224,000 | — | — |
| 2007-11-15 | $24.11 | $38.89 | 72,900 | — | — |
| 2007-11-14 | $24.67 | $39.79 | 121,500 | — | — |
| 2007-11-13 | $24.92 | $40.20 | 161,100 | — | — |
| 2007-11-12 | $24.10 | $38.87 | 174,200 | — | — |
| 2007-11-09 | $23.50 | $37.91 | 127,400 | — | — |
| 2007-11-08 | $23.43 | $37.79 | 211,500 | — | — |
| 2007-11-07 | $22.05 | $35.57 | 139,300 | — | — |
| 2007-11-06 | $23.45 | $37.82 | 132,900 | — | — |
| 2007-11-05 | $22.45 | $36.21 | 148,000 | — | — |
| 2007-11-02 | $22.74 | $36.68 | 88,400 | — | — |
| 2007-11-01 | $22.78 | $36.74 | 200,000 | — | — |
| 2007-10-31 | $24.67 | $39.79 | 136,500 | — | — |
| 2007-10-30 | $24.10 | $38.87 | 124,800 | — | — |
| 2007-10-29 | $23.88 | $38.52 | 123,300 | — | — |
| 2007-10-26 | $23.92 | $38.58 | 237,300 | — | — |
| 2007-10-25 | $23.09 | $37.24 | 253,400 | — | — |
| 2007-10-24 | $22.33 | $36.02 | 166,700 | — | — |
| 2007-10-23 | $22.11 | $35.66 | 126,100 | — | — |
| 2007-10-22 | $21.28 | $34.32 | 111,300 | — | — |
| 2007-10-19 | $20.72 | $33.42 | 146,300 | — | — |
| 2007-10-18 | $21.90 | $35.32 | 59,300 | — | — |
| 2007-10-17 | $21.88 | $35.29 | 119,200 | — | — |
| 2007-10-16 | $21.93 | $35.37 | 104,500 | — | — |
| 2007-10-15 | $22.41 | $36.15 | 108,000 | — | — |
| 2007-10-12 | $23.37 | $37.70 | 56,100 | — | — |
| 2007-10-11 | $23.56 | $38.00 | 107,000 | — | — |
| 2007-10-10 | $23.70 | $38.23 | 70,900 | — | — |
| 2007-10-09 | $23.77 | $38.34 | 92,400 | — | — |
| 2007-10-08 | $23.39 | $37.73 | 84,200 | — | — |
| 2007-10-05 | $23.70 | $38.23 | 104,900 | — | — |
| 2007-10-04 | $22.84 | $36.84 | 54,800 | — | — |
| 2007-10-03 | $22.78 | $36.74 | 97,800 | — | — |
| 2007-10-02 | $23.18 | $37.39 | 79,700 | — | — |
| 2007-10-01 | $23.27 | $37.53 | 107,600 | — | — |
| 2007-09-28 | $21.74 | $35.07 | 86,600 | — | — |
| 2007-09-27 | $22.56 | $36.39 | 51,100 | — | — |
| 2007-09-26 | $22.39 | $36.11 | 34,900 | — | — |
| 2007-09-25 | $22.12 | $35.68 | 36,800 | — | — |
| 2007-09-24 | $22.14 | $35.71 | 60,400 | — | — |
| 2007-09-21 | $23.03 | $37.15 | 175,200 | — | — |
| 2007-09-20 | $22.99 | $37.08 | 51,900 | — | — |
| 2007-09-19 | $23.37 | $37.70 | 135,700 | — | — |
| 2007-09-18 | $23.37 | $37.70 | 131,800 | — | — |
| 2007-09-17 | $21.70 | $35.00 | 275,500 | — | — |
| 2007-09-14 | $21.55 | $34.76 | 91,300 | — | — |
| 2007-09-13 | $21.60 | $34.84 | 62,100 | — | — |
| 2007-09-12 | $21.51 | $34.70 | 69,100 | — | — |
| 2007-09-11 | $21.62 | $34.87 | 43,700 | — | — |
| 2007-09-10 | $20.99 | $33.86 | 67,800 | — | — |
| 2007-09-07 | $21.15 | $34.11 | 99,100 | — | — |
| 2007-09-06 | $21.59 | $34.82 | 49,000 | — | — |
| 2007-09-05 | $21.71 | $35.02 | 132,900 | — | — |
| 2007-09-04 | $22.18 | $35.78 | 139,300 | — | — |
| 2007-08-31 | $21.94 | $35.39 | 73,000 | — | — |
| 2007-08-30 | $21.79 | $35.15 | 50,700 | — | — |
| 2007-08-29 | $22.08 | $35.61 | 108,100 | — | — |
| 2007-08-28 | $21.42 | $34.23 | 123,300 | — | — |
| 2007-08-27 | $22.33 | $35.68 | 113,800 | — | — |
| 2007-08-24 | $22.85 | $36.51 | 84,400 | — | — |
| 2007-08-23 | $22.12 | $35.35 | 69,100 | — | — |
| 2007-08-22 | $22.64 | $36.18 | 155,600 | — | — |
| 2007-08-21 | $22.36 | $35.73 | 157,500 | — | — |
| 2007-08-20 | $22.28 | $35.60 | 173,200 | — | — |
| 2007-08-17 | $22.79 | $36.42 | 331,700 | — | — |
| 2007-08-16 | $21.91 | $35.01 | 319,900 | — | — |
| 2007-08-15 | $19.62 | $31.35 | 197,100 | — | — |
| 2007-08-14 | $19.34 | $30.90 | 139,100 | — | — |
| 2007-08-13 | $19.15 | $30.60 | 239,900 | — | — |
| 2007-08-10 | $21.79 | $34.82 | 259,500 | — | — |
| 2007-08-09 | $20.38 | $32.57 | 336,300 | — | — |
| 2007-08-08 | $20.40 | $32.60 | 327,000 | — | — |
| 2007-08-07 | $18.56 | $29.66 | 265,000 | — | — |
| 2007-08-06 | $18.13 | $28.97 | 225,700 | — | — |
| 2007-08-03 | $17.10 | $27.32 | 176,500 | — | — |
| 2007-08-02 | $18.35 | $29.32 | 200,600 | — | — |
| 2007-08-01 | $18.29 | $29.23 | 192,200 | — | — |
| 2007-07-31 | $18.09 | $28.91 | 148,800 | — | — |
| 2007-07-30 | $18.40 | $29.40 | 220,100 | — | — |
| 2007-07-27 | $18.29 | $29.23 | 241,200 | — | — |
| 2007-07-26 | $18.59 | $29.71 | 248,300 | — | — |
| 2007-07-25 | $19.35 | $30.92 | 302,400 | — | — |
| 2007-07-24 | $19.70 | $31.48 | 236,700 | — | — |
| 2007-07-23 | $21.13 | $33.76 | 101,900 | — | — |
| 2007-07-20 | $21.37 | $34.15 | 147,800 | — | — |
| 2007-07-19 | $21.97 | $35.11 | 61,700 | — | — |
| 2007-07-18 | $21.85 | $34.91 | 78,800 | — | — |
| 2007-07-17 | $22.05 | $35.23 | 50,300 | — | — |
| 2007-07-16 | $22.00 | $35.15 | 61,300 | — | — |
| 2007-07-13 | $22.25 | $35.55 | 36,900 | — | — |
| 2007-07-12 | $22.45 | $35.87 | 65,600 | — | — |
| 2007-07-11 | $21.77 | $34.79 | 91,200 | — | — |
| 2007-07-10 | $21.74 | $34.74 | 134,600 | — | — |
| 2007-07-09 | $22.55 | $36.03 | 84,800 | — | — |
| 2007-07-06 | $22.68 | $36.24 | 42,500 | — | — |
| 2007-07-05 | $22.68 | $36.24 | 42,700 | — | — |
| 2007-07-03 | $22.76 | $36.37 | 17,100 | — | — |
| 2007-07-02 | $22.70 | $36.27 | 39,500 | — | — |
| 2007-06-29 | $22.56 | $36.05 | 99,300 | — | — |
| 2007-06-28 | $22.77 | $36.38 | 127,300 | — | — |
| 2007-06-27 | $22.90 | $36.59 | 148,800 | — | — |
| 2007-06-26 | $22.40 | $35.79 | 166,700 | — | — |
| 2007-06-25 | $22.01 | $35.17 | 151,500 | — | — |
| 2007-06-22 | $22.10 | $35.31 | 381,400 | — | — |
| 2007-06-21 | $22.31 | $35.65 | 191,000 | — | — |
| 2007-06-20 | $22.51 | $35.97 | 82,200 | — | — |
| 2007-06-19 | $22.98 | $36.72 | 51,900 | — | — |
| 2007-06-18 | $22.95 | $36.67 | 107,400 | — | — |
| 2007-06-15 | $23.17 | $37.02 | 323,000 | — | — |
| 2007-06-14 | $22.63 | $36.16 | 62,200 | — | — |
| 2007-06-13 | $22.64 | $36.18 | 100,300 | — | — |
| 2007-06-12 | $22.31 | $35.65 | 87,500 | — | — |
| 2007-06-11 | $22.63 | $36.16 | 94,900 | — | — |
| 2007-06-08 | $22.60 | $36.11 | 57,700 | — | — |
| 2007-06-07 | $22.30 | $35.63 | 93,300 | — | — |
| 2007-06-06 | $22.47 | $35.91 | 66,000 | — | — |
| 2007-06-05 | $22.49 | $35.94 | 88,300 | — | — |
| 2007-06-04 | $22.89 | $36.58 | 50,200 | — | — |
| 2007-06-01 | $22.91 | $36.61 | 74,400 | — | — |
| 2007-05-31 | $22.60 | $36.11 | 93,700 | — | — |
| 2007-05-30 | $22.78 | $36.40 | 119,800 | — | — |
| 2007-05-29 | $22.98 | $36.40 | 67,100 | — | — |
| 2007-05-25 | $22.87 | $36.23 | 83,900 | — | — |
| 2007-05-24 | $22.67 | $35.91 | 113,800 | — | — |
| 2007-05-23 | $23.02 | $36.46 | 81,400 | — | — |
| 2007-05-22 | $23.00 | $36.43 | 144,000 | — | — |
| 2007-05-21 | $23.02 | $36.46 | 60,300 | — | — |
| 2007-05-18 | $22.72 | $35.99 | 106,400 | — | — |
| 2007-05-17 | $22.49 | $35.62 | 128,100 | — | — |
| 2007-05-16 | $22.89 | $36.26 | 187,700 | — | — |
| 2007-05-15 | $22.64 | $35.86 | 119,000 | — | — |
| 2007-05-14 | $22.73 | $36.00 | 87,300 | — | — |
| 2007-05-11 | $23.02 | $36.46 | 128,300 | — | — |
| 2007-05-10 | $22.64 | $35.86 | 166,800 | — | — |
| 2007-05-09 | $22.98 | $36.40 | 84,000 | — | — |
| 2007-05-08 | $22.80 | $36.12 | 51,000 | — | — |
| 2007-05-07 | $22.97 | $36.38 | 66,300 | — | — |
| 2007-05-04 | $23.02 | $36.46 | 78,800 | — | — |
| 2007-05-03 | $22.82 | $36.15 | 66,000 | — | — |
| 2007-05-02 | $22.93 | $36.32 | 86,900 | — | — |
| 2007-05-01 | $22.53 | $35.69 | 132,600 | — | — |
| 2007-04-30 | $21.95 | $34.77 | 106,500 | — | — |
| 2007-04-27 | $22.69 | $35.94 | 75,800 | — | — |
| 2007-04-26 | $22.93 | $36.32 | 73,000 | — | — |
| 2007-04-25 | $22.74 | $36.02 | 86,000 | — | — |
| 2007-04-24 | $22.25 | $35.24 | 75,600 | — | — |
| 2007-04-23 | $22.19 | $35.15 | 68,900 | — | — |
| 2007-04-20 | $22.41 | $35.50 | 83,700 | — | — |
| 2007-04-19 | $21.99 | $34.83 | 98,500 | — | — |
| 2007-04-18 | $22.65 | $35.88 | 43,800 | — | — |
| 2007-04-17 | $22.93 | $36.32 | 32,900 | — | — |
| 2007-04-16 | $23.16 | $36.69 | 67,200 | — | — |
| 2007-04-13 | $22.58 | $35.77 | 252,500 | — | — |
| 2007-04-12 | $22.38 | $35.45 | 44,000 | — | — |
| 2007-04-11 | $22.10 | $35.01 | 62,300 | — | — |
| 2007-04-10 | $22.62 | $35.83 | 18,100 | — | — |
| 2007-04-09 | $22.53 | $35.69 | 47,900 | — | — |
| 2007-04-05 | $22.81 | $36.13 | 46,800 | — | — |
| 2007-04-04 | $23.13 | $36.64 | 22,500 | — | — |
| 2007-04-03 | $23.35 | $36.99 | 56,300 | — | — |
| 2007-04-02 | $23.15 | $36.67 | 59,700 | — | — |
| 2007-03-30 | $23.43 | $37.11 | 108,200 | — | — |
| 2007-03-29 | $23.28 | $36.88 | 50,100 | — | — |
| 2007-03-28 | $23.09 | $36.57 | 58,300 | — | — |
| 2007-03-27 | $23.22 | $36.78 | 64,900 | — | — |
| 2007-03-26 | $23.61 | $37.40 | 45,900 | — | — |
| 2007-03-23 | $23.50 | $37.22 | 47,200 | — | — |
| 2007-03-22 | $23.65 | $37.46 | 39,400 | — | — |
| 2007-03-21 | $23.79 | $37.68 | 82,800 | — | — |
| 2007-03-20 | $23.08 | $36.56 | 30,600 | — | — |
| 2007-03-19 | $22.82 | $36.15 | 109,400 | — | — |
| 2007-03-16 | $22.48 | $35.61 | 286,400 | — | — |
| 2007-03-15 | $23.12 | $36.62 | 112,600 | — | — |
| 2007-03-14 | $22.72 | $35.99 | 86,700 | — | — |
| 2007-03-13 | $22.19 | $35.15 | 125,300 | — | — |
| 2007-03-12 | $22.91 | $36.29 | 65,200 | — | — |
| 2007-03-09 | $22.63 | $35.85 | 76,300 | — | — |
| 2007-03-08 | $22.74 | $36.02 | 73,900 | — | — |
| 2007-03-07 | $22.51 | $35.66 | 98,000 | — | — |
| 2007-03-06 | $22.95 | $36.35 | 92,300 | — | — |
| 2007-03-05 | $21.97 | $34.80 | 114,900 | — | — |
| 2007-03-02 | $22.43 | $35.53 | 136,400 | — | — |
| 2007-03-01 | $22.42 | $35.51 | 113,300 | — | — |
| 2007-02-28 | $22.43 | $35.53 | 204,500 | — | — |
| 2007-02-27 | $22.51 | $35.66 | 139,800 | — | — |
| 2007-02-26 | $24.02 | $37.75 | 122,100 | — | — |
| 2007-02-23 | $24.17 | $37.98 | 52,100 | — | — |
| 2007-02-22 | $24.55 | $38.58 | 75,300 | — | — |
| 2007-02-21 | $24.51 | $38.52 | 36,200 | — | — |
| 2007-02-20 | $24.64 | $38.72 | 76,100 | — | — |
| 2007-02-16 | $24.30 | $38.19 | 64,700 | — | — |
| 2007-02-15 | $24.35 | $38.27 | 51,700 | — | — |
| 2007-02-14 | $24.70 | $38.82 | 52,000 | — | — |
| 2007-02-13 | $24.97 | $39.24 | 40,000 | — | — |
| 2007-02-12 | $24.69 | $38.80 | 37,200 | — | — |
| 2007-02-09 | $24.41 | $38.36 | 58,800 | — | — |
| 2007-02-08 | $24.76 | $38.91 | 18,800 | — | — |
| 2007-02-07 | $24.87 | $39.08 | 68,700 | — | — |
| 2007-02-06 | $24.78 | $38.94 | 85,600 | — | — |
| 2007-02-05 | $24.56 | $38.60 | 110,100 | — | — |
| 2007-02-02 | $24.74 | $38.88 | 66,000 | — | — |
| 2007-02-01 | $24.52 | $38.53 | 52,900 | — | — |
| 2007-01-31 | $24.80 | $38.97 | 65,300 | — | — |
| 2007-01-30 | $24.72 | $38.85 | 64,900 | — | — |
| 2007-01-29 | $24.58 | $38.63 | 79,700 | — | — |
| 2007-01-26 | $24.28 | $38.16 | 40,800 | — | — |
| 2007-01-25 | $23.79 | $37.39 | 77,700 | — | — |
| 2007-01-24 | $24.54 | $38.56 | 39,600 | — | — |
| 2007-01-23 | $24.22 | $38.06 | 55,300 | — | — |
| 2007-01-22 | $24.00 | $37.72 | 82,100 | — | — |
| 2007-01-19 | $24.15 | $37.95 | 74,700 | — | — |
| 2007-01-18 | $23.74 | $37.31 | 84,700 | — | — |
| 2007-01-17 | $24.37 | $38.30 | 44,300 | — | — |
| 2007-01-16 | $24.43 | $38.39 | 57,200 | — | — |
| 2007-01-12 | $24.78 | $38.94 | 43,300 | — | — |
| 2007-01-11 | $24.49 | $38.49 | 74,800 | — | — |
| 2007-01-10 | $24.26 | $38.12 | 55,200 | — | — |
| 2007-01-09 | $24.28 | $38.16 | 145,400 | — | — |
| 2007-01-08 | $24.38 | $38.31 | 78,300 | — | — |
| 2007-01-05 | $24.85 | $39.05 | 77,800 | — | — |
| 2007-01-04 | $25.75 | $40.47 | 76,100 | — | — |
| 2007-01-03 | $25.50 | $40.07 | 238,000 | — | — |