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
- 2001-08-09 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 | $26.93 | $26.93 | 505,000 | — | — |
| 2007-12-28 | $27.01 | $27.01 | 232,000 | — | — |
| 2007-12-27 | $26.50 | $26.50 | 293,200 | — | — |
| 2007-12-26 | $27.40 | $27.40 | 326,400 | — | — |
| 2007-12-24 | $25.24 | $25.24 | 281,600 | — | — |
| 2007-12-21 | $26.56 | $26.56 | 600,900 | — | — |
| 2007-12-20 | $25.76 | $25.76 | 384,600 | — | — |
| 2007-12-19 | $25.86 | $25.86 | 416,600 | — | — |
| 2007-12-18 | $25.53 | $25.53 | 427,000 | — | — |
| 2007-12-17 | $24.25 | $24.25 | 532,000 | — | — |
| 2007-12-14 | $25.50 | $25.50 | 994,100 | — | — |
| 2007-12-13 | $26.65 | $26.65 | 430,500 | — | — |
| 2007-12-12 | $27.20 | $27.20 | 590,900 | — | — |
| 2007-12-11 | $27.65 | $27.65 | 646,300 | — | — |
| 2007-12-10 | $28.12 | $28.12 | 376,900 | — | — |
| 2007-12-07 | $28.08 | $28.08 | 394,900 | — | — |
| 2007-12-06 | $27.28 | $27.28 | 683,400 | — | — |
| 2007-12-05 | $26.25 | $26.25 | 608,600 | — | — |
| 2007-12-04 | $26.06 | $26.06 | 1,036,300 | — | — |
| 2007-12-03 | $26.00 | $26.00 | 468,900 | — | — |
| 2007-11-30 | $26.37 | $26.37 | 420,300 | — | — |
| 2007-11-29 | $25.58 | $25.58 | 442,000 | — | — |
| 2007-11-28 | $26.24 | $26.24 | 545,300 | — | — |
| 2007-11-27 | $25.18 | $25.18 | 221,700 | — | — |
| 2007-11-26 | $25.01 | $25.01 | 352,000 | — | — |
| 2007-11-23 | $25.36 | $25.36 | 104,800 | — | — |
| 2007-11-21 | $25.04 | $25.04 | 359,600 | — | — |
| 2007-11-20 | $25.65 | $25.65 | 390,900 | — | — |
| 2007-11-19 | $26.13 | $26.13 | 358,300 | — | — |
| 2007-11-16 | $26.47 | $26.47 | 651,200 | — | — |
| 2007-11-15 | $26.13 | $26.13 | 887,000 | — | — |
| 2007-11-14 | $24.71 | $24.71 | 375,400 | — | — |
| 2007-11-13 | $24.60 | $24.60 | 276,400 | — | — |
| 2007-11-12 | $23.53 | $23.53 | 308,600 | — | — |
| 2007-11-09 | $23.70 | $23.70 | 420,500 | — | — |
| 2007-11-08 | $24.82 | $24.82 | 505,900 | — | — |
| 2007-11-07 | $25.27 | $25.27 | 388,800 | — | — |
| 2007-11-06 | $25.79 | $25.79 | 532,300 | — | — |
| 2007-11-05 | $25.50 | $25.50 | 313,700 | — | — |
| 2007-11-02 | $26.03 | $26.03 | 566,500 | — | — |
| 2007-11-01 | $25.65 | $25.65 | 446,100 | — | — |
| 2007-10-31 | $26.40 | $26.40 | 622,200 | — | — |
| 2007-10-30 | $24.90 | $24.90 | 316,100 | — | — |
| 2007-10-29 | $24.78 | $24.78 | 417,600 | — | — |
| 2007-10-26 | $25.20 | $25.20 | 372,500 | — | — |
| 2007-10-25 | $25.49 | $25.49 | 614,100 | — | — |
| 2007-10-24 | $25.21 | $25.21 | 729,400 | — | — |
| 2007-10-23 | $25.83 | $25.83 | 520,200 | — | — |
| 2007-10-22 | $26.08 | $26.08 | 861,000 | — | — |
| 2007-10-19 | $26.19 | $26.19 | 2,670,100 | — | — |
| 2007-10-18 | $29.58 | $29.58 | 512,400 | — | — |
| 2007-10-17 | $28.64 | $28.64 | 441,700 | — | — |
| 2007-10-16 | $28.68 | $28.68 | 361,900 | — | — |
| 2007-10-15 | $29.00 | $29.00 | 403,600 | — | — |
| 2007-10-12 | $28.52 | $28.52 | 439,200 | — | — |
| 2007-10-11 | $27.70 | $27.70 | 583,200 | — | — |
| 2007-10-10 | $28.60 | $28.60 | 764,900 | — | — |
| 2007-10-09 | $29.67 | $29.67 | 604,000 | — | — |
| 2007-10-08 | $28.85 | $28.85 | 639,700 | — | — |
| 2007-10-05 | $28.95 | $28.95 | 372,500 | — | — |
| 2007-10-04 | $29.00 | $29.00 | 343,800 | — | — |
| 2007-10-03 | $29.16 | $29.16 | 456,400 | — | — |
| 2007-10-02 | $30.40 | $30.40 | 770,400 | — | — |
| 2007-10-01 | $28.80 | $28.80 | 541,200 | — | — |
| 2007-09-28 | $28.54 | $28.54 | 454,000 | — | — |
| 2007-09-27 | $28.17 | $28.17 | 479,500 | — | — |
| 2007-09-26 | $27.64 | $27.64 | 409,200 | — | — |
| 2007-09-25 | $27.29 | $27.29 | 270,300 | — | — |
| 2007-09-24 | $27.14 | $27.14 | 408,000 | — | — |
| 2007-09-21 | $27.36 | $27.36 | 624,900 | — | — |
| 2007-09-20 | $27.09 | $27.09 | 374,300 | — | — |
| 2007-09-19 | $27.39 | $27.39 | 984,600 | — | — |
| 2007-09-18 | $27.13 | $27.13 | 583,300 | — | — |
| 2007-09-17 | $26.67 | $26.67 | 703,400 | — | — |
| 2007-09-14 | $26.42 | $26.42 | 3,005,600 | — | — |
| 2007-09-13 | $26.67 | $26.67 | 455,800 | — | — |
| 2007-09-12 | $26.77 | $26.77 | 746,800 | — | — |
| 2007-09-11 | $26.55 | $26.55 | 1,974,400 | — | — |
| 2007-09-10 | $25.93 | $25.93 | 1,234,200 | — | — |
| 2007-09-07 | $24.06 | $24.06 | 272,900 | — | — |
| 2007-09-06 | $24.36 | $24.36 | 518,900 | — | — |
| 2007-09-05 | $24.23 | $24.23 | 300,300 | — | — |
| 2007-09-04 | $24.81 | $24.81 | 456,500 | — | — |
| 2007-08-31 | $24.14 | $24.14 | 177,800 | — | — |
| 2007-08-30 | $24.09 | $24.09 | 268,900 | — | — |
| 2007-08-29 | $24.25 | $24.25 | 251,600 | — | — |
| 2007-08-28 | $23.74 | $23.74 | 461,200 | — | — |
| 2007-08-27 | $24.01 | $24.01 | 162,800 | — | — |
| 2007-08-24 | $24.46 | $24.46 | 157,300 | — | — |
| 2007-08-23 | $23.83 | $23.83 | 226,300 | — | — |
| 2007-08-22 | $24.42 | $24.42 | 379,800 | — | — |
| 2007-08-21 | $24.35 | $24.35 | 316,700 | — | — |
| 2007-08-20 | $24.49 | $24.49 | 265,200 | — | — |
| 2007-08-17 | $24.20 | $24.20 | 305,800 | — | — |
| 2007-08-16 | $23.90 | $23.90 | 444,500 | — | — |
| 2007-08-15 | $23.68 | $23.68 | 271,700 | — | — |
| 2007-08-14 | $24.24 | $24.24 | 248,100 | — | — |
| 2007-08-13 | $24.43 | $24.43 | 401,000 | — | — |
| 2007-08-10 | $24.60 | $24.60 | 546,200 | — | — |
| 2007-08-09 | $24.56 | $24.56 | 904,000 | — | — |
| 2007-08-08 | $24.10 | $24.10 | 625,300 | — | — |
| 2007-08-07 | $24.11 | $24.11 | 404,300 | — | — |
| 2007-08-06 | $23.98 | $23.98 | 373,800 | — | — |
| 2007-08-03 | $23.21 | $23.21 | 448,800 | — | — |
| 2007-08-02 | $24.16 | $24.16 | 353,000 | — | — |
| 2007-08-01 | $23.93 | $23.93 | 345,900 | — | — |
| 2007-07-31 | $23.88 | $23.88 | 414,800 | — | — |
| 2007-07-30 | $23.65 | $23.65 | 478,200 | — | — |
| 2007-07-27 | $23.23 | $23.23 | 401,500 | — | — |
| 2007-07-26 | $23.51 | $23.51 | 396,400 | — | — |
| 2007-07-25 | $24.53 | $24.53 | 370,700 | — | — |
| 2007-07-24 | $24.35 | $24.35 | 497,600 | — | — |
| 2007-07-23 | $25.50 | $25.50 | 1,087,800 | — | — |
| 2007-07-20 | $24.38 | $24.38 | 2,101,200 | — | — |
| 2007-07-19 | $21.64 | $21.64 | 475,900 | — | — |
| 2007-07-18 | $20.95 | $20.95 | 288,600 | — | — |
| 2007-07-17 | $21.45 | $21.45 | 348,500 | — | — |
| 2007-07-16 | $21.16 | $21.16 | 251,200 | — | — |
| 2007-07-13 | $21.38 | $21.38 | 202,700 | — | — |
| 2007-07-12 | $21.25 | $21.25 | 227,300 | — | — |
| 2007-07-11 | $20.80 | $20.80 | 271,100 | — | — |
| 2007-07-10 | $20.88 | $20.88 | 277,600 | — | — |
| 2007-07-09 | $21.01 | $21.01 | 139,500 | — | — |
| 2007-07-06 | $21.15 | $21.15 | 191,000 | — | — |
| 2007-07-05 | $21.07 | $21.07 | 303,800 | — | — |
| 2007-07-03 | $20.98 | $20.98 | 192,400 | — | — |
| 2007-07-02 | $20.98 | $20.98 | 303,100 | — | — |
| 2007-06-29 | $20.78 | $20.78 | 350,500 | — | — |
| 2007-06-28 | $20.91 | $20.91 | 304,000 | — | — |
| 2007-06-27 | $20.50 | $20.50 | 306,500 | — | — |
| 2007-06-26 | $20.40 | $20.40 | 411,800 | — | — |
| 2007-06-25 | $20.78 | $20.78 | 483,900 | — | — |
| 2007-06-22 | $20.88 | $20.88 | 626,500 | — | — |
| 2007-06-21 | $21.04 | $21.04 | 614,400 | — | — |
| 2007-06-20 | $20.65 | $20.65 | 403,300 | — | — |
| 2007-06-19 | $20.71 | $20.71 | 411,000 | — | — |
| 2007-06-18 | $20.72 | $20.72 | 256,300 | — | — |
| 2007-06-15 | $20.31 | $20.31 | 574,000 | — | — |
| 2007-06-14 | $20.15 | $20.15 | 422,300 | — | — |
| 2007-06-13 | $20.53 | $20.53 | 790,900 | — | — |
| 2007-06-12 | $19.21 | $19.21 | 573,200 | — | — |
| 2007-06-11 | $19.86 | $19.86 | 335,800 | — | — |
| 2007-06-08 | $20.29 | $20.29 | 304,500 | — | — |
| 2007-06-07 | $20.21 | $20.21 | 502,500 | — | — |
| 2007-06-06 | $20.51 | $20.51 | 556,300 | — | — |
| 2007-06-05 | $20.71 | $20.71 | 1,319,500 | — | — |
| 2007-06-04 | $22.07 | $22.07 | 422,600 | — | — |
| 2007-06-01 | $22.27 | $22.27 | 690,000 | — | — |
| 2007-05-31 | $22.51 | $22.51 | 1,058,300 | — | — |
| 2007-05-30 | $22.36 | $22.36 | 622,200 | — | — |
| 2007-05-29 | $22.89 | $22.89 | 251,500 | — | — |
| 2007-05-25 | $22.74 | $22.74 | 306,000 | — | — |
| 2007-05-24 | $22.71 | $22.71 | 824,400 | — | — |
| 2007-05-23 | $23.20 | $23.20 | 3,420,300 | — | — |
| 2007-05-22 | $22.03 | $22.03 | 351,300 | — | — |
| 2007-05-21 | $22.00 | $22.00 | 500,500 | — | — |
| 2007-05-18 | $21.88 | $21.88 | 189,500 | — | — |
| 2007-05-17 | $21.65 | $21.65 | 230,900 | — | — |
| 2007-05-16 | $22.16 | $22.16 | 411,100 | — | — |
| 2007-05-15 | $21.59 | $21.59 | 305,500 | — | — |
| 2007-05-14 | $21.68 | $21.68 | 298,500 | — | — |
| 2007-05-11 | $22.15 | $22.15 | 246,900 | — | — |
| 2007-05-10 | $22.26 | $22.26 | 189,500 | — | — |
| 2007-05-09 | $22.88 | $22.88 | 162,600 | — | — |
| 2007-05-08 | $22.99 | $22.99 | 202,300 | — | — |
| 2007-05-07 | $23.00 | $23.00 | 279,100 | — | — |
| 2007-05-04 | $23.39 | $23.39 | 301,100 | — | — |
| 2007-05-03 | $23.53 | $23.53 | 348,600 | — | — |
| 2007-05-02 | $23.86 | $23.86 | 397,500 | — | — |
| 2007-05-01 | $22.86 | $22.86 | 330,100 | — | — |
| 2007-04-30 | $22.94 | $22.94 | 381,900 | — | — |
| 2007-04-27 | $23.93 | $23.93 | 247,900 | — | — |
| 2007-04-26 | $24.21 | $24.21 | 705,400 | — | — |
| 2007-04-25 | $24.09 | $24.09 | 1,492,700 | — | — |
| 2007-04-24 | $22.63 | $22.63 | 1,361,000 | — | — |
| 2007-04-23 | $21.73 | $21.73 | 533,200 | — | — |
| 2007-04-20 | $22.04 | $22.04 | 1,141,900 | — | — |
| 2007-04-19 | $21.08 | $21.08 | 254,400 | — | — |
| 2007-04-18 | $21.03 | $21.03 | 344,300 | — | — |
| 2007-04-17 | $20.89 | $20.89 | 186,500 | — | — |
| 2007-04-16 | $21.34 | $21.34 | 225,100 | — | — |
| 2007-04-13 | $20.70 | $20.70 | 77,400 | — | — |
| 2007-04-12 | $20.42 | $20.42 | 309,700 | — | — |
| 2007-04-11 | $20.58 | $20.58 | 224,300 | — | — |
| 2007-04-10 | $21.24 | $21.24 | 221,100 | — | — |
| 2007-04-09 | $20.43 | $20.43 | 375,400 | — | — |
| 2007-04-05 | $20.20 | $20.20 | 84,000 | — | — |
| 2007-04-04 | $20.25 | $20.25 | 214,500 | — | — |
| 2007-04-03 | $20.45 | $20.45 | 252,700 | — | — |
| 2007-04-02 | $20.55 | $20.55 | 183,600 | — | — |
| 2007-03-30 | $20.92 | $20.92 | 338,500 | — | — |
| 2007-03-29 | $20.50 | $20.50 | 201,300 | — | — |
| 2007-03-28 | $20.67 | $20.67 | 162,300 | — | — |
| 2007-03-27 | $20.83 | $20.83 | 314,500 | — | — |
| 2007-03-26 | $20.21 | $20.21 | 288,200 | — | — |
| 2007-03-23 | $20.89 | $20.89 | 411,500 | — | — |
| 2007-03-22 | $19.77 | $19.77 | 420,600 | — | — |
| 2007-03-21 | $20.24 | $20.24 | 219,900 | — | — |
| 2007-03-20 | $19.45 | $19.45 | 150,900 | — | — |
| 2007-03-19 | $19.59 | $19.59 | 229,600 | — | — |
| 2007-03-16 | $19.00 | $19.00 | 477,100 | — | — |
| 2007-03-15 | $19.34 | $19.34 | 174,000 | — | — |
| 2007-03-14 | $19.43 | $19.43 | 146,800 | — | — |
| 2007-03-13 | $19.41 | $19.41 | 222,400 | — | — |
| 2007-03-12 | $19.53 | $19.53 | 128,900 | — | — |
| 2007-03-09 | $19.41 | $19.41 | 125,200 | — | — |
| 2007-03-08 | $19.37 | $19.37 | 127,800 | — | — |
| 2007-03-07 | $19.47 | $19.47 | 325,600 | — | — |
| 2007-03-06 | $19.71 | $19.71 | 216,400 | — | — |
| 2007-03-05 | $19.26 | $19.26 | 313,900 | — | — |
| 2007-03-02 | $18.99 | $18.99 | 230,800 | — | — |
| 2007-03-01 | $19.88 | $19.88 | 372,300 | — | — |
| 2007-02-28 | $19.41 | $19.41 | 315,300 | — | — |
| 2007-02-27 | $19.61 | $19.61 | 480,100 | — | — |
| 2007-02-26 | $20.38 | $20.38 | 235,500 | — | — |
| 2007-02-23 | $20.91 | $20.91 | 324,200 | — | — |
| 2007-02-22 | $20.65 | $20.65 | 207,800 | — | — |
| 2007-02-21 | $20.77 | $20.77 | 188,700 | — | — |
| 2007-02-20 | $21.13 | $21.13 | 342,800 | — | — |
| 2007-02-16 | $20.90 | $20.90 | 342,300 | — | — |
| 2007-02-15 | $20.70 | $20.70 | 198,900 | — | — |
| 2007-02-14 | $20.61 | $20.61 | 221,500 | — | — |
| 2007-02-13 | $20.75 | $20.75 | 267,700 | — | — |
| 2007-02-12 | $20.60 | $20.60 | 227,500 | — | — |
| 2007-02-09 | $20.21 | $20.21 | 655,600 | — | — |
| 2007-02-08 | $20.94 | $20.94 | 222,600 | — | — |
| 2007-02-07 | $20.95 | $20.95 | 379,100 | — | — |
| 2007-02-06 | $20.90 | $20.90 | 249,500 | — | — |
| 2007-02-05 | $20.80 | $20.80 | 573,400 | — | — |
| 2007-02-02 | $21.40 | $21.40 | 658,000 | — | — |
| 2007-02-01 | $20.95 | $20.95 | 627,200 | — | — |
| 2007-01-31 | $20.73 | $20.73 | 2,084,600 | — | — |
| 2007-01-30 | $18.62 | $18.62 | 474,800 | — | — |
| 2007-01-29 | $19.51 | $19.51 | 197,800 | — | — |
| 2007-01-26 | $19.20 | $19.20 | 182,000 | — | — |
| 2007-01-25 | $19.09 | $19.09 | 148,300 | — | — |
| 2007-01-24 | $19.08 | $19.08 | 242,000 | — | — |
| 2007-01-23 | $19.20 | $19.20 | 230,200 | — | — |
| 2007-01-22 | $19.00 | $19.00 | 318,100 | — | — |
| 2007-01-19 | $18.77 | $18.77 | 441,900 | — | — |
| 2007-01-18 | $17.52 | $17.52 | 454,200 | — | — |
| 2007-01-17 | $17.51 | $17.51 | 222,700 | — | — |
| 2007-01-16 | $18.04 | $18.04 | 159,900 | — | — |
| 2007-01-12 | $17.90 | $17.90 | 78,400 | — | — |
| 2007-01-11 | $17.69 | $17.69 | 110,600 | — | — |
| 2007-01-10 | $17.71 | $17.71 | 223,800 | — | — |
| 2007-01-09 | $16.52 | $16.52 | 515,300 | — | — |
| 2007-01-08 | $17.40 | $17.40 | 191,600 | — | — |
| 2007-01-05 | $17.05 | $17.05 | 460,500 | — | — |
| 2007-01-04 | $18.02 | $18.02 | 235,800 | — | — |
| 2007-01-03 | $18.30 | $18.30 | 355,000 | — | — |