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
- 2001-02-09 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 | $19.50 | $19.50 | 678,650 | — | — |
| 2007-12-28 | $19.42 | $19.42 | 771,225 | — | — |
| 2007-12-27 | $19.03 | $19.03 | 602,175 | — | — |
| 2007-12-26 | $19.59 | $19.59 | 728,350 | — | — |
| 2007-12-24 | $19.68 | $19.68 | 246,050 | — | — |
| 2007-12-21 | $19.44 | $19.44 | 1,053,500 | — | — |
| 2007-12-20 | $19.00 | $19.00 | 837,900 | — | — |
| 2007-12-19 | $18.43 | $18.43 | 710,675 | — | — |
| 2007-12-18 | $18.58 | $18.58 | 1,108,975 | — | — |
| 2007-12-17 | $18.29 | $18.29 | 1,663,900 | — | — |
| 2007-12-14 | $18.19 | $18.19 | 935,025 | — | — |
| 2007-12-13 | $18.63 | $18.63 | 1,765,225 | — | — |
| 2007-12-12 | $18.29 | $18.29 | 2,101,750 | — | — |
| 2007-12-11 | $18.17 | $18.17 | 1,804,425 | — | — |
| 2007-12-10 | $18.61 | $18.61 | 1,294,650 | — | — |
| 2007-12-07 | $17.87 | $17.87 | 808,500 | — | — |
| 2007-12-06 | $18.15 | $18.15 | 1,452,325 | — | — |
| 2007-12-05 | $17.69 | $17.69 | 1,720,250 | — | — |
| 2007-12-04 | $17.59 | $17.59 | 1,797,600 | — | — |
| 2007-12-03 | $18.07 | $18.07 | 1,748,425 | — | — |
| 2007-11-30 | $18.12 | $18.12 | 2,584,925 | — | — |
| 2007-11-29 | $18.91 | $18.91 | 1,150,975 | — | — |
| 2007-11-28 | $18.93 | $18.93 | 1,589,875 | — | — |
| 2007-11-27 | $18.72 | $18.72 | 2,450,525 | — | — |
| 2007-11-26 | $18.58 | $18.58 | 1,390,200 | — | — |
| 2007-11-23 | $18.81 | $18.81 | 450,800 | — | — |
| 2007-11-21 | $18.79 | $18.79 | 1,364,825 | — | — |
| 2007-11-20 | $18.81 | $18.81 | 1,821,225 | — | — |
| 2007-11-19 | $18.78 | $18.78 | 1,903,300 | — | — |
| 2007-11-16 | $19.35 | $19.35 | 2,336,775 | — | — |
| 2007-11-15 | $18.22 | $18.22 | 2,591,225 | — | — |
| 2007-11-14 | $19.21 | $19.21 | 2,156,350 | — | — |
| 2007-11-13 | $18.82 | $18.82 | 2,948,750 | — | — |
| 2007-11-12 | $18.73 | $18.73 | 2,797,550 | — | — |
| 2007-11-09 | $19.47 | $19.47 | 2,668,925 | — | — |
| 2007-11-08 | $20.18 | $20.18 | 2,326,800 | — | — |
| 2007-11-07 | $20.21 | $20.21 | 2,074,800 | — | — |
| 2007-11-06 | $20.36 | $20.36 | 2,747,500 | — | — |
| 2007-11-05 | $20.33 | $20.33 | 4,162,725 | — | — |
| 2007-11-02 | $21.19 | $21.19 | 7,454,125 | — | — |
| 2007-11-01 | $24.37 | $24.37 | 1,474,725 | — | — |
| 2007-10-31 | $24.68 | $24.68 | 1,031,800 | — | — |
| 2007-10-30 | $24.06 | $24.06 | 1,302,350 | — | — |
| 2007-10-29 | $24.61 | $24.61 | 1,203,650 | — | — |
| 2007-10-26 | $24.46 | $24.46 | 2,185,050 | — | — |
| 2007-10-25 | $25.59 | $25.59 | 2,136,400 | — | — |
| 2007-10-24 | $25.97 | $25.97 | 1,281,700 | — | — |
| 2007-10-23 | $25.65 | $25.65 | 894,425 | — | — |
| 2007-10-22 | $25.11 | $25.11 | 1,180,200 | — | — |
| 2007-10-19 | $25.05 | $25.05 | 2,912,350 | — | — |
| 2007-10-18 | $26.44 | $26.44 | 1,210,475 | — | — |
| 2007-10-17 | $26.47 | $26.47 | 1,201,375 | — | — |
| 2007-10-16 | $26.52 | $26.52 | 989,450 | — | — |
| 2007-10-15 | $26.94 | $26.94 | 1,822,450 | — | — |
| 2007-10-12 | $26.86 | $26.86 | 2,468,375 | — | — |
| 2007-10-11 | $28.14 | $28.14 | 1,547,000 | — | — |
| 2007-10-10 | $29.08 | $29.08 | 1,275,050 | — | — |
| 2007-10-09 | $28.28 | $28.28 | 1,067,850 | — | — |
| 2007-10-08 | $28.37 | $28.37 | 1,129,800 | — | — |
| 2007-10-05 | $28.39 | $28.39 | 1,104,775 | — | — |
| 2007-10-04 | $28.21 | $28.21 | 1,176,350 | — | — |
| 2007-10-03 | $28.06 | $28.06 | 970,725 | — | — |
| 2007-10-02 | $27.91 | $27.91 | 870,625 | — | — |
| 2007-10-01 | $27.68 | $27.68 | 1,164,100 | — | — |
| 2007-09-28 | $27.60 | $27.60 | 1,861,300 | — | — |
| 2007-09-27 | $27.72 | $27.72 | 936,075 | — | — |
| 2007-09-26 | $27.19 | $27.19 | 1,414,525 | — | — |
| 2007-09-25 | $27.09 | $27.09 | 1,025,500 | — | — |
| 2007-09-24 | $26.93 | $26.93 | 1,016,925 | — | — |
| 2007-09-21 | $27.29 | $27.29 | 1,321,075 | — | — |
| 2007-09-20 | $26.54 | $26.54 | 1,050,700 | — | — |
| 2007-09-19 | $26.29 | $26.29 | 2,244,725 | — | — |
| 2007-09-18 | $26.57 | $26.57 | 3,042,200 | — | — |
| 2007-09-17 | $24.78 | $24.78 | 1,847,125 | — | — |
| 2007-09-14 | $24.73 | $24.73 | 894,075 | — | — |
| 2007-09-13 | $24.95 | $24.95 | 988,400 | — | — |
| 2007-09-12 | $24.47 | $24.47 | 1,003,275 | — | — |
| 2007-09-11 | $23.98 | $23.98 | 706,475 | — | — |
| 2007-09-10 | $23.81 | $23.81 | 644,700 | — | — |
| 2007-09-07 | $23.75 | $23.75 | 567,525 | — | — |
| 2007-09-06 | $24.15 | $24.15 | 1,157,800 | — | — |
| 2007-09-05 | $23.90 | $23.90 | 1,805,650 | — | — |
| 2007-09-04 | $24.47 | $24.47 | 1,430,625 | — | — |
| 2007-08-31 | $24.11 | $24.11 | 845,075 | — | — |
| 2007-08-30 | $23.58 | $23.58 | 1,488,550 | — | — |
| 2007-08-29 | $23.42 | $23.42 | 654,500 | — | — |
| 2007-08-28 | $22.66 | $22.66 | 692,125 | — | — |
| 2007-08-27 | $23.28 | $23.28 | 461,650 | — | — |
| 2007-08-24 | $23.74 | $23.74 | 665,000 | — | — |
| 2007-08-23 | $23.06 | $23.06 | 588,175 | — | — |
| 2007-08-22 | $22.77 | $22.77 | 913,150 | — | — |
| 2007-08-21 | $22.86 | $22.86 | 678,300 | — | — |
| 2007-08-20 | $22.87 | $22.87 | 725,200 | — | — |
| 2007-08-17 | $22.78 | $22.78 | 1,313,025 | — | — |
| 2007-08-16 | $21.98 | $21.98 | 2,274,125 | — | — |
| 2007-08-15 | $22.23 | $22.23 | 1,131,200 | — | — |
| 2007-08-14 | $22.97 | $22.97 | 1,036,000 | — | — |
| 2007-08-13 | $23.77 | $23.77 | 1,481,025 | — | — |
| 2007-08-10 | $23.51 | $23.51 | 1,907,850 | — | — |
| 2007-08-09 | $22.01 | $22.01 | 1,992,550 | — | — |
| 2007-08-08 | $23.09 | $23.09 | 2,426,550 | — | — |
| 2007-08-07 | $23.11 | $23.11 | 2,106,300 | — | — |
| 2007-08-06 | $22.55 | $22.55 | 3,215,275 | — | — |
| 2007-08-03 | $23.56 | $23.56 | 1,692,250 | — | — |
| 2007-08-02 | $24.68 | $24.68 | 2,118,900 | — | — |
| 2007-08-01 | $24.11 | $24.11 | 2,406,250 | — | — |
| 2007-07-31 | $24.99 | $24.99 | 1,657,425 | — | — |
| 2007-07-30 | $24.47 | $24.47 | 1,680,175 | — | — |
| 2007-07-27 | $23.98 | $23.98 | 1,659,350 | — | — |
| 2007-07-26 | $24.47 | $24.47 | 2,615,025 | — | — |
| 2007-07-25 | $24.75 | $24.75 | 2,500,400 | — | — |
| 2007-07-24 | $24.10 | $24.10 | 1,387,925 | — | — |
| 2007-07-23 | $24.97 | $24.97 | 759,325 | — | — |
| 2007-07-20 | $24.69 | $24.69 | 1,194,725 | — | — |
| 2007-07-19 | $25.01 | $25.01 | 1,217,300 | — | — |
| 2007-07-18 | $24.74 | $24.74 | 1,787,800 | — | — |
| 2007-07-17 | $24.13 | $24.13 | 2,146,200 | — | — |
| 2007-07-16 | $24.07 | $24.07 | 1,693,300 | — | — |
| 2007-07-13 | $24.91 | $24.91 | 1,218,875 | — | — |
| 2007-07-12 | $25.53 | $25.53 | 690,200 | — | — |
| 2007-07-11 | $25.01 | $25.01 | 777,175 | — | — |
| 2007-07-10 | $24.86 | $24.86 | 863,800 | — | — |
| 2007-07-09 | $25.17 | $25.17 | 803,775 | — | — |
| 2007-07-06 | $25.05 | $25.05 | 751,100 | — | — |
| 2007-07-05 | $24.99 | $24.99 | 982,275 | — | — |
| 2007-07-03 | $24.87 | $24.87 | 810,950 | — | — |
| 2007-07-02 | $24.25 | $24.25 | 1,128,575 | — | — |
| 2007-06-29 | $23.62 | $23.62 | 1,008,175 | — | — |
| 2007-06-28 | $23.38 | $23.38 | 1,255,975 | — | — |
| 2007-06-27 | $23.71 | $23.71 | 1,022,525 | — | — |
| 2007-06-26 | $23.16 | $23.16 | 1,650,250 | — | — |
| 2007-06-25 | $23.83 | $23.83 | 2,748,200 | — | — |
| 2007-06-22 | $23.97 | $23.97 | 2,821,175 | — | — |
| 2007-06-21 | $23.63 | $23.63 | 1,129,800 | — | — |
| 2007-06-20 | $23.09 | $23.09 | 1,077,125 | — | — |
| 2007-06-19 | $23.92 | $23.92 | 1,490,825 | — | — |
| 2007-06-18 | $23.82 | $23.82 | 826,175 | — | — |
| 2007-06-15 | $23.68 | $23.68 | 1,699,250 | — | — |
| 2007-06-14 | $23.27 | $23.27 | 1,148,700 | — | — |
| 2007-06-13 | $22.52 | $22.52 | 1,611,050 | — | — |
| 2007-06-12 | $22.08 | $22.08 | 1,123,500 | — | — |
| 2007-06-11 | $22.09 | $22.09 | 778,400 | — | — |
| 2007-06-08 | $21.87 | $21.87 | 1,135,575 | — | — |
| 2007-06-07 | $21.72 | $21.72 | 1,482,425 | — | — |
| 2007-06-06 | $22.08 | $22.08 | 1,406,650 | — | — |
| 2007-06-05 | $22.60 | $22.60 | 1,873,200 | — | — |
| 2007-06-04 | $22.87 | $22.87 | 877,100 | — | — |
| 2007-06-01 | $22.49 | $22.49 | 1,463,700 | — | — |
| 2007-05-31 | $22.25 | $22.25 | 1,359,050 | — | — |
| 2007-05-30 | $22.30 | $22.30 | 1,812,475 | — | — |
| 2007-05-29 | $21.55 | $21.55 | 1,135,225 | — | — |
| 2007-05-25 | $21.29 | $21.29 | 689,150 | — | — |
| 2007-05-24 | $20.86 | $20.86 | 1,545,950 | — | — |
| 2007-05-23 | $21.51 | $21.51 | 939,400 | — | — |
| 2007-05-22 | $21.21 | $21.21 | 1,259,125 | — | — |
| 2007-05-21 | $21.57 | $21.57 | 1,161,825 | — | — |
| 2007-05-18 | $21.39 | $21.39 | 836,325 | — | — |
| 2007-05-17 | $21.14 | $21.14 | 996,450 | — | — |
| 2007-05-16 | $20.67 | $20.67 | 865,725 | — | — |
| 2007-05-15 | $20.79 | $20.79 | 1,276,100 | — | — |
| 2007-05-14 | $20.63 | $20.63 | 816,725 | — | — |
| 2007-05-11 | $20.85 | $20.85 | 679,000 | — | — |
| 2007-05-10 | $20.23 | $20.23 | 958,475 | — | — |
| 2007-05-09 | $20.74 | $20.74 | 1,091,650 | — | — |
| 2007-05-08 | $20.74 | $20.74 | 1,298,675 | — | — |
| 2007-05-07 | $20.80 | $20.80 | 1,013,425 | — | — |
| 2007-05-04 | $20.95 | $20.95 | 1,410,325 | — | — |
| 2007-05-03 | $21.21 | $21.21 | 2,112,425 | — | — |
| 2007-05-02 | $20.81 | $20.81 | 3,062,850 | — | — |
| 2007-05-01 | $19.58 | $19.58 | 832,825 | — | — |
| 2007-04-30 | $19.39 | $19.39 | 1,099,700 | — | — |
| 2007-04-27 | $19.92 | $19.92 | 783,300 | — | — |
| 2007-04-26 | $19.90 | $19.90 | 1,502,375 | — | — |
| 2007-04-25 | $19.88 | $19.88 | 1,789,725 | — | — |
| 2007-04-24 | $19.41 | $19.41 | 1,056,475 | — | — |
| 2007-04-23 | $19.42 | $19.42 | 823,375 | — | — |
| 2007-04-20 | $19.21 | $19.21 | 1,028,650 | — | — |
| 2007-04-19 | $18.86 | $18.86 | 1,130,675 | — | — |
| 2007-04-18 | $19.27 | $19.27 | 1,061,725 | — | — |
| 2007-04-17 | $19.55 | $19.55 | 1,502,550 | — | — |
| 2007-04-16 | $19.87 | $19.87 | 1,588,825 | — | — |
| 2007-04-13 | $19.47 | $19.47 | 4,043,025 | — | — |
| 2007-04-12 | $19.27 | $19.27 | 1,321,075 | — | — |
| 2007-04-11 | $18.66 | $18.66 | 1,065,750 | — | — |
| 2007-04-10 | $18.89 | $18.89 | 1,022,700 | — | — |
| 2007-04-09 | $18.75 | $18.75 | 1,680,000 | — | — |
| 2007-04-05 | $18.38 | $18.38 | 2,041,550 | — | — |
| 2007-04-04 | $18.30 | $18.30 | 1,153,950 | — | — |
| 2007-04-03 | $18.37 | $18.37 | 1,414,525 | — | — |
| 2007-04-02 | $18.56 | $18.56 | 911,925 | — | — |
| 2007-03-30 | $18.34 | $18.34 | 1,279,775 | — | — |
| 2007-03-29 | $18.58 | $18.58 | 2,164,225 | — | — |
| 2007-03-28 | $17.82 | $17.82 | 1,322,825 | — | — |
| 2007-03-27 | $17.97 | $17.97 | 1,047,550 | — | — |
| 2007-03-26 | $18.12 | $18.12 | 1,240,400 | — | — |
| 2007-03-23 | $18.10 | $18.10 | 1,013,950 | — | — |
| 2007-03-22 | $18.21 | $18.21 | 1,020,425 | — | — |
| 2007-03-21 | $17.93 | $17.93 | 1,207,325 | — | — |
| 2007-03-20 | $17.38 | $17.38 | 976,150 | — | — |
| 2007-03-19 | $17.56 | $17.56 | 1,111,075 | — | — |
| 2007-03-16 | $16.75 | $16.75 | 1,036,525 | — | — |
| 2007-03-15 | $16.91 | $16.91 | 538,650 | — | — |
| 2007-03-14 | $17.05 | $17.05 | 877,975 | — | — |
| 2007-03-13 | $16.80 | $16.80 | 1,127,875 | — | — |
| 2007-03-12 | $17.04 | $17.04 | 725,900 | — | — |
| 2007-03-09 | $17.13 | $17.13 | 980,000 | — | — |
| 2007-03-08 | $17.13 | $17.13 | 1,351,175 | — | — |
| 2007-03-07 | $17.13 | $17.13 | 1,325,625 | — | — |
| 2007-03-06 | $16.73 | $16.73 | 1,452,150 | — | — |
| 2007-03-05 | $16.55 | $16.55 | 2,167,025 | — | — |
| 2007-03-02 | $16.77 | $16.77 | 2,010,400 | — | — |
| 2007-03-01 | $17.08 | $17.08 | 2,210,075 | — | — |
| 2007-02-28 | $16.75 | $16.75 | 1,746,850 | — | — |
| 2007-02-27 | $16.66 | $16.66 | 1,656,900 | — | — |
| 2007-02-26 | $17.10 | $17.10 | 1,002,750 | — | — |
| 2007-02-23 | $17.00 | $17.00 | 828,275 | — | — |
| 2007-02-22 | $17.11 | $17.11 | 1,130,850 | — | — |
| 2007-02-21 | $16.75 | $16.75 | 1,611,400 | — | — |
| 2007-02-20 | $16.45 | $16.45 | 2,212,875 | — | — |
| 2007-02-16 | $16.56 | $16.56 | 1,180,725 | — | — |
| 2007-02-15 | $16.46 | $16.46 | 1,576,225 | — | — |
| 2007-02-14 | $16.64 | $16.64 | 2,088,800 | — | — |
| 2007-02-13 | $16.98 | $16.98 | 1,169,700 | — | — |
| 2007-02-12 | $16.63 | $16.63 | 1,053,325 | — | — |
| 2007-02-09 | $16.84 | $16.84 | 1,791,650 | — | — |
| 2007-02-08 | $17.15 | $17.15 | 2,534,000 | — | — |
| 2007-02-07 | $16.48 | $16.48 | 1,030,575 | — | — |
| 2007-02-06 | $16.55 | $16.55 | 1,471,750 | — | — |
| 2007-02-05 | $16.41 | $16.41 | 1,071,000 | — | — |
| 2007-02-02 | $16.57 | $16.57 | 1,248,625 | — | — |
| 2007-02-01 | $16.50 | $16.50 | 1,020,425 | — | — |
| 2007-01-31 | $16.47 | $16.47 | 954,100 | — | — |
| 2007-01-30 | $16.54 | $16.54 | 1,036,875 | — | — |
| 2007-01-29 | $15.85 | $15.85 | 1,164,275 | — | — |
| 2007-01-26 | $15.91 | $15.91 | 699,125 | — | — |
| 2007-01-25 | $15.93 | $15.93 | 917,875 | — | — |
| 2007-01-24 | $16.46 | $16.46 | 1,579,725 | — | — |
| 2007-01-23 | $16.22 | $16.22 | 1,728,825 | — | — |
| 2007-01-22 | $15.59 | $15.59 | 1,398,775 | — | — |
| 2007-01-19 | $15.78 | $15.78 | 1,250,375 | — | — |
| 2007-01-18 | $15.49 | $15.49 | 1,084,475 | — | — |
| 2007-01-17 | $15.86 | $15.86 | 1,096,375 | — | — |
| 2007-01-16 | $15.63 | $15.63 | 1,928,500 | — | — |
| 2007-01-12 | $16.13 | $16.13 | 1,656,550 | — | — |
| 2007-01-11 | $15.47 | $15.47 | 2,858,800 | — | — |
| 2007-01-10 | $15.77 | $15.77 | 2,059,400 | — | — |
| 2007-01-09 | $16.14 | $16.14 | 2,877,700 | — | — |
| 2007-01-08 | $16.24 | $16.24 | 2,573,900 | — | — |
| 2007-01-05 | $16.24 | $16.24 | 3,887,275 | — | — |
| 2007-01-04 | $16.42 | $16.42 | 3,668,175 | — | — |
| 2007-01-03 | $17.14 | $17.14 | 3,281,600 | — | — |