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
- 2003-07-31 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 | $22.13 | $22.13 | 886,116 | — | — |
| 2007-12-28 | $22.26 | $22.26 | 896,111 | — | — |
| 2007-12-27 | $22.45 | $22.45 | 710,408 | — | — |
| 2007-12-26 | $22.83 | $22.83 | 664,466 | — | — |
| 2007-12-24 | $22.49 | $22.49 | 410,899 | — | — |
| 2007-12-21 | $22.05 | $22.05 | 1,827,686 | — | — |
| 2007-12-20 | $21.30 | $21.30 | 806,161 | — | — |
| 2007-12-19 | $20.78 | $20.78 | 550,014 | — | — |
| 2007-12-18 | $20.82 | $20.82 | 871,770 | — | — |
| 2007-12-17 | $20.49 | $20.49 | 613,044 | — | — |
| 2007-12-14 | $21.00 | $21.00 | 528,414 | — | — |
| 2007-12-13 | $21.09 | $21.09 | 498,108 | — | — |
| 2007-12-12 | $21.12 | $21.12 | 700,092 | — | — |
| 2007-12-11 | $20.94 | $20.94 | 651,087 | — | — |
| 2007-12-10 | $21.61 | $21.61 | 553,400 | — | — |
| 2007-12-07 | $21.32 | $21.32 | 594,667 | — | — |
| 2007-12-06 | $21.07 | $21.07 | 671,398 | — | — |
| 2007-12-05 | $20.29 | $20.29 | 778,112 | — | — |
| 2007-12-04 | $20.25 | $20.25 | 381,722 | — | — |
| 2007-12-03 | $20.66 | $20.66 | 579,675 | — | — |
| 2007-11-30 | $21.02 | $21.02 | 865,966 | — | — |
| 2007-11-29 | $20.81 | $20.81 | 729,914 | — | — |
| 2007-11-28 | $20.62 | $20.62 | 1,020,235 | — | — |
| 2007-11-27 | $19.34 | $19.34 | 814,866 | — | — |
| 2007-11-26 | $18.76 | $18.76 | 1,244,303 | — | — |
| 2007-11-23 | $19.08 | $19.08 | 173,290 | — | — |
| 2007-11-21 | $18.81 | $18.81 | 624,811 | — | — |
| 2007-11-20 | $19.36 | $19.36 | 865,644 | — | — |
| 2007-11-19 | $19.67 | $19.67 | 1,055,538 | — | — |
| 2007-11-16 | $20.25 | $20.25 | 625,617 | — | — |
| 2007-11-15 | $19.92 | $19.92 | 1,018,945 | — | — |
| 2007-11-14 | $20.25 | $20.25 | 1,472,240 | — | — |
| 2007-11-13 | $20.53 | $20.53 | 1,457,732 | — | — |
| 2007-11-12 | $19.42 | $19.42 | 1,129,045 | — | — |
| 2007-11-09 | $18.99 | $18.99 | 715,244 | — | — |
| 2007-11-08 | $19.54 | $19.54 | 1,331,996 | — | — |
| 2007-11-07 | $20.40 | $20.40 | 807,612 | — | — |
| 2007-11-06 | $20.99 | $20.99 | 865,805 | — | — |
| 2007-11-05 | $20.64 | $20.64 | 901,592 | — | — |
| 2007-11-02 | $21.18 | $21.18 | 674,300 | — | — |
| 2007-11-01 | $20.99 | $20.99 | 1,002,825 | — | — |
| 2007-10-31 | $21.92 | $21.92 | 930,124 | — | — |
| 2007-10-30 | $21.59 | $21.59 | 887,567 | — | — |
| 2007-10-29 | $21.74 | $21.74 | 1,492,390 | — | — |
| 2007-10-26 | $20.87 | $20.87 | 2,906,597 | — | — |
| 2007-10-25 | $19.53 | $19.53 | 1,432,101 | — | — |
| 2007-10-24 | $19.42 | $19.42 | 836,628 | — | — |
| 2007-10-23 | $19.52 | $19.52 | 1,624,251 | — | — |
| 2007-10-22 | $18.74 | $18.74 | 1,221,090 | — | — |
| 2007-10-19 | $18.68 | $18.68 | 1,433,390 | — | — |
| 2007-10-18 | $19.98 | $19.98 | 761,186 | — | — |
| 2007-10-17 | $19.81 | $19.81 | 1,262,841 | — | — |
| 2007-10-16 | $19.39 | $19.39 | 845,494 | — | — |
| 2007-10-15 | $20.10 | $20.10 | 948,501 | — | — |
| 2007-10-12 | $20.40 | $20.40 | 892,726 | — | — |
| 2007-10-11 | $20.01 | $20.01 | 1,547,520 | — | — |
| 2007-10-10 | $20.56 | $20.56 | 1,326,354 | — | — |
| 2007-10-09 | $19.71 | $19.71 | 1,426,136 | — | — |
| 2007-10-08 | $19.81 | $19.81 | 968,973 | — | — |
| 2007-10-05 | $19.76 | $19.76 | 1,320,550 | — | — |
| 2007-10-04 | $18.73 | $18.73 | 642,543 | — | — |
| 2007-10-03 | $18.94 | $18.94 | 1,054,087 | — | — |
| 2007-10-02 | $18.70 | $18.70 | 816,478 | — | — |
| 2007-10-01 | $19.11 | $19.11 | 533,088 | — | — |
| 2007-09-28 | $18.87 | $18.87 | 776,017 | — | — |
| 2007-09-27 | $19.50 | $19.50 | 1,310,395 | — | — |
| 2007-09-26 | $18.67 | $18.67 | 1,115,504 | — | — |
| 2007-09-25 | $17.88 | $17.88 | 898,206 | — | — |
| 2007-09-24 | $17.57 | $17.57 | 795,522 | — | — |
| 2007-09-21 | $17.71 | $17.71 | 945,438 | — | — |
| 2007-09-20 | $17.54 | $17.54 | 542,599 | — | — |
| 2007-09-19 | $17.58 | $17.58 | 555,656 | — | — |
| 2007-09-18 | $17.44 | $17.44 | 1,118,889 | — | — |
| 2007-09-17 | $17.26 | $17.26 | 981,224 | — | — |
| 2007-09-14 | $17.77 | $17.77 | 1,175,309 | — | — |
| 2007-09-13 | $17.83 | $17.83 | 1,251,879 | — | — |
| 2007-09-12 | $17.00 | $17.00 | 674,461 | — | — |
| 2007-09-11 | $17.17 | $17.17 | 922,064 | — | — |
| 2007-09-10 | $16.66 | $16.66 | 789,074 | — | — |
| 2007-09-07 | $16.17 | $16.17 | 1,421,139 | — | — |
| 2007-09-06 | $16.86 | $16.86 | 1,035,065 | — | — |
| 2007-09-05 | $17.36 | $17.36 | 934,315 | — | — |
| 2007-09-04 | $17.39 | $17.39 | 885,794 | — | — |
| 2007-08-31 | $17.41 | $17.41 | 942,536 | — | — |
| 2007-08-30 | $17.64 | $17.64 | 709,280 | — | — |
| 2007-08-29 | $18.11 | $18.11 | 544,695 | — | — |
| 2007-08-28 | $17.51 | $17.51 | 987,028 | — | — |
| 2007-08-27 | $18.34 | $18.34 | 341,422 | — | — |
| 2007-08-24 | $18.67 | $18.67 | 552,755 | — | — |
| 2007-08-23 | $18.44 | $18.44 | 675,106 | — | — |
| 2007-08-22 | $18.57 | $18.57 | 683,488 | — | — |
| 2007-08-21 | $18.47 | $18.47 | 363,022 | — | — |
| 2007-08-20 | $18.42 | $18.42 | 494,562 | — | — |
| 2007-08-17 | $18.59 | $18.59 | 1,240,434 | — | — |
| 2007-08-16 | $18.15 | $18.15 | 1,149,195 | — | — |
| 2007-08-15 | $18.02 | $18.02 | 1,230,117 | — | — |
| 2007-08-14 | $17.80 | $17.80 | 2,004,844 | — | — |
| 2007-08-13 | $18.51 | $18.51 | 2,356,099 | — | — |
| 2007-08-10 | $19.26 | $19.26 | 2,043,049 | — | — |
| 2007-08-09 | $19.64 | $19.64 | 2,704,614 | — | — |
| 2007-08-08 | $18.90 | $18.90 | 3,070,376 | — | — |
| 2007-08-07 | $17.61 | $17.61 | 2,529,550 | — | — |
| 2007-08-06 | $16.99 | $16.99 | 2,479,901 | — | — |
| 2007-08-03 | $16.84 | $16.84 | 2,214,243 | — | — |
| 2007-08-02 | $17.51 | $17.51 | 2,373,509 | — | — |
| 2007-08-01 | $17.08 | $17.08 | 3,679,068 | — | — |
| 2007-07-31 | $17.16 | $17.16 | 2,521,813 | — | — |
| 2007-07-30 | $17.42 | $17.42 | 4,554,706 | — | — |
| 2007-07-27 | $17.92 | $17.92 | 14,538,306 | — | — |
| 2007-07-26 | $23.46 | $23.46 | 3,301,537 | — | — |
| 2007-07-25 | $23.97 | $23.97 | 1,560,094 | — | — |
| 2007-07-24 | $24.14 | $24.14 | 2,566,949 | — | — |
| 2007-07-23 | $24.94 | $24.94 | 901,592 | — | — |
| 2007-07-20 | $25.23 | $25.23 | 1,362,462 | — | — |
| 2007-07-19 | $25.25 | $25.25 | 754,094 | — | — |
| 2007-07-18 | $25.04 | $25.04 | 953,659 | — | — |
| 2007-07-17 | $25.15 | $25.15 | 1,882,010 | — | — |
| 2007-07-16 | $24.52 | $24.52 | 1,897,969 | — | — |
| 2007-07-13 | $24.26 | $24.26 | 1,043,448 | — | — |
| 2007-07-12 | $23.84 | $23.84 | 1,648,431 | — | — |
| 2007-07-11 | $24.07 | $24.07 | 2,054,978 | — | — |
| 2007-07-10 | $23.72 | $23.72 | 1,417,754 | — | — |
| 2007-07-09 | $23.74 | $23.74 | 1,883,622 | — | — |
| 2007-07-06 | $22.89 | $22.89 | 734,750 | — | — |
| 2007-07-05 | $23.18 | $23.18 | 906,589 | — | — |
| 2007-07-03 | $23.01 | $23.01 | 400,743 | — | — |
| 2007-07-02 | $22.76 | $22.76 | 1,655,202 | — | — |
| 2007-06-29 | $22.49 | $22.49 | 1,732,416 | — | — |
| 2007-06-28 | $22.20 | $22.20 | 1,255,426 | — | — |
| 2007-06-27 | $21.89 | $21.89 | 2,640,778 | — | — |
| 2007-06-26 | $22.09 | $22.09 | 941,408 | — | — |
| 2007-06-25 | $22.61 | $22.61 | 1,082,619 | — | — |
| 2007-06-22 | $22.79 | $22.79 | 693,805 | — | — |
| 2007-06-21 | $23.18 | $23.18 | 792,298 | — | — |
| 2007-06-20 | $22.89 | $22.89 | 905,783 | — | — |
| 2007-06-19 | $23.49 | $23.49 | 718,791 | — | — |
| 2007-06-18 | $23.05 | $23.05 | 939,796 | — | — |
| 2007-06-15 | $23.42 | $23.42 | 1,128,884 | — | — |
| 2007-06-14 | $22.67 | $22.67 | 788,429 | — | — |
| 2007-06-13 | $22.36 | $22.36 | 807,773 | — | — |
| 2007-06-12 | $22.12 | $22.12 | 751,676 | — | — |
| 2007-06-11 | $22.37 | $22.37 | 800,036 | — | — |
| 2007-06-08 | $22.64 | $22.64 | 1,169,990 | — | — |
| 2007-06-07 | $21.99 | $21.99 | 1,277,349 | — | — |
| 2007-06-06 | $22.93 | $22.93 | 757,156 | — | — |
| 2007-06-05 | $23.33 | $23.33 | 626,907 | — | — |
| 2007-06-04 | $23.28 | $23.28 | 709,280 | — | — |
| 2007-06-01 | $22.95 | $22.95 | 1,036,516 | — | — |
| 2007-05-31 | $23.15 | $23.15 | 1,993,238 | — | — |
| 2007-05-30 | $22.30 | $22.30 | 1,603,295 | — | — |
| 2007-05-29 | $22.23 | $22.23 | 1,012,336 | — | — |
| 2007-05-25 | $21.58 | $21.58 | 827,762 | — | — |
| 2007-05-24 | $21.45 | $21.45 | 1,076,010 | — | — |
| 2007-05-23 | $21.96 | $21.96 | 926,739 | — | — |
| 2007-05-22 | $22.28 | $22.28 | 1,233,180 | — | — |
| 2007-05-21 | $21.66 | $21.66 | 1,385,353 | — | — |
| 2007-05-18 | $21.35 | $21.35 | 864,838 | — | — |
| 2007-05-17 | $21.11 | $21.11 | 1,524,952 | — | — |
| 2007-05-16 | $21.85 | $21.85 | 1,886,040 | — | — |
| 2007-05-15 | $20.94 | $20.94 | 1,032,970 | — | — |
| 2007-05-14 | $21.71 | $21.71 | 1,618,609 | — | — |
| 2007-05-11 | $21.69 | $21.69 | 1,207,388 | — | — |
| 2007-05-10 | $20.97 | $20.97 | 1,098,094 | — | — |
| 2007-05-09 | $21.69 | $21.69 | 801,003 | — | — |
| 2007-05-08 | $21.86 | $21.86 | 977,033 | — | — |
| 2007-05-07 | $21.85 | $21.85 | 682,037 | — | — |
| 2007-05-04 | $22.11 | $22.11 | 1,532,367 | — | — |
| 2007-05-03 | $21.68 | $21.68 | 1,479,655 | — | — |
| 2007-05-02 | $21.54 | $21.54 | 1,016,527 | — | — |
| 2007-05-01 | $21.36 | $21.36 | 1,254,136 | — | — |
| 2007-04-30 | $20.85 | $20.85 | 1,689,537 | — | — |
| 2007-04-27 | $21.80 | $21.80 | 4,261,000 | — | — |
| 2007-04-26 | $19.55 | $19.55 | 1,990,014 | — | — |
| 2007-04-25 | $18.70 | $18.70 | 712,988 | — | — |
| 2007-04-24 | $18.49 | $18.49 | 804,388 | — | — |
| 2007-04-23 | $18.40 | $18.40 | 906,266 | — | — |
| 2007-04-20 | $18.65 | $18.65 | 712,020 | — | — |
| 2007-04-19 | $18.44 | $18.44 | 839,207 | — | — |
| 2007-04-18 | $18.65 | $18.65 | 689,614 | — | — |
| 2007-04-17 | $18.86 | $18.86 | 702,348 | — | — |
| 2007-04-16 | $19.02 | $19.02 | 909,007 | — | — |
| 2007-04-13 | $18.76 | $18.76 | 1,194,976 | — | — |
| 2007-04-12 | $18.60 | $18.60 | 648,508 | — | — |
| 2007-04-11 | $18.31 | $18.31 | 944,793 | — | — |
| 2007-04-10 | $18.54 | $18.54 | 1,015,076 | — | — |
| 2007-04-09 | $18.18 | $18.18 | 775,211 | — | — |
| 2007-04-05 | $18.36 | $18.36 | 908,040 | — | — |
| 2007-04-04 | $17.93 | $17.93 | 844,043 | — | — |
| 2007-04-03 | $18.10 | $18.10 | 1,028,295 | — | — |
| 2007-04-02 | $17.87 | $17.87 | 1,226,893 | — | — |
| 2007-03-30 | $17.70 | $17.70 | 1,892,810 | — | — |
| 2007-03-29 | $17.05 | $17.05 | 756,834 | — | — |
| 2007-03-28 | $16.97 | $16.97 | 590,476 | — | — |
| 2007-03-27 | $17.18 | $17.18 | 532,927 | — | — |
| 2007-03-26 | $17.36 | $17.36 | 733,944 | — | — |
| 2007-03-23 | $17.47 | $17.47 | 945,277 | — | — |
| 2007-03-22 | $17.36 | $17.36 | 626,907 | — | — |
| 2007-03-21 | $17.36 | $17.36 | 694,127 | — | — |
| 2007-03-20 | $17.18 | $17.18 | 677,685 | — | — |
| 2007-03-19 | $17.24 | $17.24 | 704,444 | — | — |
| 2007-03-16 | $17.19 | $17.19 | 1,078,589 | — | — |
| 2007-03-15 | $17.07 | $17.07 | 673,332 | — | — |
| 2007-03-14 | $16.87 | $16.87 | 1,266,710 | — | — |
| 2007-03-13 | $16.56 | $16.56 | 979,290 | — | — |
| 2007-03-12 | $17.23 | $17.23 | 1,099,706 | — | — |
| 2007-03-09 | $16.46 | $16.46 | 972,197 | — | — |
| 2007-03-08 | $16.48 | $16.48 | 808,257 | — | — |
| 2007-03-07 | $16.81 | $16.81 | 1,284,925 | — | — |
| 2007-03-06 | $16.49 | $16.49 | 1,002,986 | — | — |
| 2007-03-05 | $15.96 | $15.96 | 1,056,021 | — | — |
| 2007-03-02 | $15.86 | $15.86 | 1,686,797 | — | — |
| 2007-03-01 | $16.18 | $16.18 | 2,104,305 | — | — |
| 2007-02-28 | $16.77 | $16.77 | 1,254,620 | — | — |
| 2007-02-27 | $16.87 | $16.87 | 1,698,403 | — | — |
| 2007-02-26 | $17.56 | $17.56 | 604,339 | — | — |
| 2007-02-23 | $17.66 | $17.66 | 555,012 | — | — |
| 2007-02-22 | $17.82 | $17.82 | 894,176 | — | — |
| 2007-02-21 | $17.63 | $17.63 | 1,023,781 | — | — |
| 2007-02-20 | $18.00 | $18.00 | 1,622,639 | — | — |
| 2007-02-16 | $17.57 | $17.57 | 3,672,136 | — | — |
| 2007-02-15 | $16.65 | $16.65 | 2,056,751 | — | — |
| 2007-02-14 | $16.13 | $16.13 | 1,370,845 | — | — |
| 2007-02-13 | $15.92 | $15.92 | 1,134,203 | — | — |
| 2007-02-12 | $16.57 | $16.57 | 827,117 | — | — |
| 2007-02-09 | $16.58 | $16.58 | 949,307 | — | — |
| 2007-02-08 | $16.85 | $16.85 | 804,710 | — | — |
| 2007-02-07 | $16.87 | $16.87 | 1,109,378 | — | — |
| 2007-02-06 | $16.38 | $16.38 | 504,395 | — | — |
| 2007-02-05 | $16.34 | $16.34 | 1,189,334 | — | — |
| 2007-02-02 | $16.65 | $16.65 | 1,492,067 | — | — |
| 2007-02-01 | $15.94 | $15.94 | 1,449,994 | — | — |
| 2007-01-31 | $15.97 | $15.97 | 3,070,538 | — | — |
| 2007-01-30 | $16.91 | $16.91 | 686,228 | — | — |
| 2007-01-29 | $17.04 | $17.04 | 648,508 | — | — |
| 2007-01-26 | $17.33 | $17.33 | 657,696 | — | — |
| 2007-01-25 | $17.38 | $17.38 | 961,074 | — | — |
| 2007-01-24 | $17.61 | $17.61 | 874,832 | — | — |
| 2007-01-23 | $17.17 | $17.17 | 651,409 | — | — |
| 2007-01-22 | $17.18 | $17.18 | 825,989 | — | — |
| 2007-01-19 | $17.41 | $17.41 | 2,145,250 | — | — |
| 2007-01-18 | $17.37 | $17.37 | 3,059,576 | — | — |
| 2007-01-17 | $18.47 | $18.47 | 1,164,348 | — | — |
| 2007-01-16 | $19.21 | $19.21 | 2,627,882 | — | — |
| 2007-01-12 | $18.13 | $18.13 | 1,242,046 | — | — |
| 2007-01-11 | $18.36 | $18.36 | 1,002,825 | — | — |
| 2007-01-10 | $18.41 | $18.41 | 830,019 | — | — |
| 2007-01-09 | $18.39 | $18.39 | 1,243,819 | — | — |
| 2007-01-08 | $18.36 | $18.36 | 2,790,211 | — | — |
| 2007-01-05 | $17.66 | $17.66 | 3,228,997 | — | — |
| 2007-01-04 | $17.79 | $17.79 | 2,238,746 | — | — |
| 2007-01-03 | $16.64 | $16.64 | 1,706,463 | — | — |