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
- 1998-05-21 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 | $27.92 | $27.92 | 352,000 | — | — |
| 2007-12-28 | $28.23 | $28.23 | 299,100 | — | — |
| 2007-12-27 | $27.65 | $27.65 | 506,000 | — | — |
| 2007-12-26 | $28.60 | $28.60 | 563,400 | — | — |
| 2007-12-24 | $28.27 | $28.27 | 557,300 | — | — |
| 2007-12-21 | $26.37 | $26.37 | 863,700 | — | — |
| 2007-12-20 | $25.03 | $25.03 | 328,500 | — | — |
| 2007-12-19 | $24.65 | $24.65 | 256,900 | — | — |
| 2007-12-18 | $24.80 | $24.80 | 523,900 | — | — |
| 2007-12-17 | $23.88 | $23.88 | 679,500 | — | — |
| 2007-12-14 | $25.31 | $25.31 | 506,900 | — | — |
| 2007-12-13 | $25.64 | $25.64 | 738,000 | — | — |
| 2007-12-12 | $26.54 | $26.54 | 800,000 | — | — |
| 2007-12-11 | $25.79 | $25.79 | 1,090,200 | — | — |
| 2007-12-10 | $25.32 | $25.32 | 473,600 | — | — |
| 2007-12-07 | $25.34 | $25.34 | 689,800 | — | — |
| 2007-12-06 | $24.40 | $24.40 | 801,300 | — | — |
| 2007-12-05 | $23.68 | $23.68 | 532,100 | — | — |
| 2007-12-04 | $23.10 | $23.10 | 744,900 | — | — |
| 2007-12-03 | $22.17 | $22.17 | 408,600 | — | — |
| 2007-11-30 | $22.44 | $22.44 | 449,700 | — | — |
| 2007-11-29 | $22.23 | $22.23 | 470,400 | — | — |
| 2007-11-28 | $23.03 | $23.03 | 606,200 | — | — |
| 2007-11-27 | $21.71 | $21.71 | 523,900 | — | — |
| 2007-11-26 | $21.00 | $21.00 | 466,800 | — | — |
| 2007-11-23 | $21.21 | $21.21 | 170,800 | — | — |
| 2007-11-21 | $21.13 | $21.13 | 415,400 | — | — |
| 2007-11-20 | $21.14 | $21.14 | 637,000 | — | — |
| 2007-11-19 | $22.14 | $22.14 | 940,000 | — | — |
| 2007-11-16 | $21.27 | $21.27 | 697,800 | — | — |
| 2007-11-15 | $21.31 | $21.31 | 622,200 | — | — |
| 2007-11-14 | $22.11 | $22.11 | 709,000 | — | — |
| 2007-11-13 | $23.11 | $23.11 | 1,608,100 | — | — |
| 2007-11-12 | $22.50 | $22.50 | 2,646,600 | — | — |
| 2007-11-09 | $19.64 | $19.64 | 1,131,900 | — | — |
| 2007-11-08 | $20.58 | $20.58 | 1,907,600 | — | — |
| 2007-11-07 | $21.51 | $21.51 | 812,100 | — | — |
| 2007-11-06 | $22.98 | $22.98 | 979,700 | — | — |
| 2007-11-05 | $23.03 | $23.03 | 2,026,600 | — | — |
| 2007-11-02 | $24.53 | $24.53 | 1,080,100 | — | — |
| 2007-11-01 | $24.98 | $24.98 | 1,288,900 | — | — |
| 2007-10-31 | $26.44 | $26.44 | 1,669,400 | — | — |
| 2007-10-30 | $27.45 | $27.45 | 3,260,800 | — | — |
| 2007-10-29 | $25.30 | $25.30 | 2,272,200 | — | — |
| 2007-10-26 | $25.01 | $25.01 | 3,623,700 | — | — |
| 2007-10-25 | $26.13 | $26.13 | 10,479,100 | — | — |
| 2007-10-24 | $39.56 | $39.56 | 1,862,600 | — | — |
| 2007-10-23 | $40.59 | $40.59 | 1,357,000 | — | — |
| 2007-10-22 | $39.12 | $39.12 | 2,041,100 | — | — |
| 2007-10-19 | $37.56 | $37.56 | 2,062,500 | — | — |
| 2007-10-18 | $40.72 | $40.72 | 1,361,300 | — | — |
| 2007-10-17 | $42.45 | $42.45 | 1,603,600 | — | — |
| 2007-10-16 | $42.91 | $42.91 | 806,000 | — | — |
| 2007-10-15 | $42.95 | $42.95 | 1,274,800 | — | — |
| 2007-10-12 | $42.02 | $42.02 | 1,343,400 | — | — |
| 2007-10-11 | $40.04 | $40.04 | 1,819,000 | — | — |
| 2007-10-10 | $42.11 | $42.11 | 944,500 | — | — |
| 2007-10-09 | $41.81 | $41.81 | 1,352,700 | — | — |
| 2007-10-08 | $40.61 | $40.61 | 1,064,800 | — | — |
| 2007-10-05 | $38.79 | $38.79 | 819,000 | — | — |
| 2007-10-04 | $37.86 | $37.86 | 619,400 | — | — |
| 2007-10-03 | $37.57 | $37.57 | 714,000 | — | — |
| 2007-10-02 | $38.42 | $38.42 | 936,500 | — | — |
| 2007-10-01 | $37.08 | $37.08 | 772,800 | — | — |
| 2007-09-28 | $35.31 | $35.31 | 550,600 | — | — |
| 2007-09-27 | $36.03 | $36.03 | 653,700 | — | — |
| 2007-09-26 | $34.96 | $34.96 | 482,600 | — | — |
| 2007-09-25 | $34.92 | $34.92 | 743,700 | — | — |
| 2007-09-24 | $34.98 | $34.98 | 959,900 | — | — |
| 2007-09-21 | $34.56 | $34.56 | 1,206,600 | — | — |
| 2007-09-20 | $34.26 | $34.26 | 2,524,900 | — | — |
| 2007-09-19 | $37.28 | $37.28 | 1,903,300 | — | — |
| 2007-09-18 | $34.40 | $34.40 | 1,100,400 | — | — |
| 2007-09-17 | $32.37 | $32.37 | 790,800 | — | — |
| 2007-09-14 | $32.70 | $32.70 | 738,000 | — | — |
| 2007-09-13 | $32.93 | $32.93 | 677,200 | — | — |
| 2007-09-12 | $32.95 | $32.95 | 1,137,600 | — | — |
| 2007-09-11 | $33.44 | $33.44 | 1,480,900 | — | — |
| 2007-09-10 | $34.15 | $34.15 | 1,347,300 | — | — |
| 2007-09-07 | $32.35 | $32.35 | 1,433,000 | — | — |
| 2007-09-06 | $33.75 | $33.75 | 1,183,400 | — | — |
| 2007-09-05 | $34.73 | $34.73 | 1,897,800 | — | — |
| 2007-09-04 | $33.90 | $33.90 | 1,714,900 | — | — |
| 2007-08-31 | $31.32 | $31.32 | 716,700 | — | — |
| 2007-08-30 | $30.55 | $30.55 | 784,000 | — | — |
| 2007-08-29 | $30.98 | $30.98 | 597,400 | — | — |
| 2007-08-28 | $29.66 | $29.66 | 752,100 | — | — |
| 2007-08-27 | $30.96 | $30.96 | 1,092,900 | — | — |
| 2007-08-24 | $31.29 | $31.29 | 638,000 | — | — |
| 2007-08-23 | $31.11 | $31.11 | 786,500 | — | — |
| 2007-08-22 | $30.86 | $30.86 | 939,700 | — | — |
| 2007-08-21 | $30.00 | $30.00 | 1,083,600 | — | — |
| 2007-08-20 | $29.26 | $29.26 | 987,800 | — | — |
| 2007-08-17 | $27.81 | $27.81 | 1,045,300 | — | — |
| 2007-08-16 | $26.97 | $26.97 | 1,617,700 | — | — |
| 2007-08-15 | $27.45 | $27.45 | 1,216,300 | — | — |
| 2007-08-14 | $27.59 | $27.59 | 1,293,800 | — | — |
| 2007-08-13 | $29.77 | $29.77 | 852,100 | — | — |
| 2007-08-10 | $30.28 | $30.28 | 1,747,200 | — | — |
| 2007-08-09 | $31.99 | $31.99 | 1,803,500 | — | — |
| 2007-08-08 | $31.67 | $31.67 | 2,576,800 | — | — |
| 2007-08-07 | $31.01 | $31.01 | 1,218,200 | — | — |
| 2007-08-06 | $29.17 | $29.17 | 1,544,700 | — | — |
| 2007-08-03 | $28.76 | $28.76 | 1,720,800 | — | — |
| 2007-08-02 | $27.98 | $27.98 | 896,800 | — | — |
| 2007-08-01 | $27.00 | $27.00 | 1,093,000 | — | — |
| 2007-07-31 | $26.47 | $26.47 | 1,291,800 | — | — |
| 2007-07-30 | $27.92 | $27.92 | 1,840,500 | — | — |
| 2007-07-27 | $26.38 | $26.38 | 1,497,600 | — | — |
| 2007-07-26 | $26.46 | $26.46 | 3,316,500 | — | — |
| 2007-07-25 | $23.49 | $23.49 | 1,869,500 | — | — |
| 2007-07-24 | $24.29 | $24.29 | 866,400 | — | — |
| 2007-07-23 | $25.08 | $25.08 | 544,500 | — | — |
| 2007-07-20 | $25.06 | $25.06 | 519,400 | — | — |
| 2007-07-19 | $25.69 | $25.69 | 520,500 | — | — |
| 2007-07-18 | $25.58 | $25.58 | 680,300 | — | — |
| 2007-07-17 | $25.87 | $25.87 | 921,000 | — | — |
| 2007-07-16 | $24.43 | $24.43 | 517,800 | — | — |
| 2007-07-13 | $24.06 | $24.06 | 404,600 | — | — |
| 2007-07-12 | $24.09 | $24.09 | 942,100 | — | — |
| 2007-07-11 | $23.63 | $23.63 | 467,600 | — | — |
| 2007-07-10 | $23.64 | $23.64 | 700,500 | — | — |
| 2007-07-09 | $24.82 | $24.82 | 737,100 | — | — |
| 2007-07-06 | $24.54 | $24.54 | 985,900 | — | — |
| 2007-07-05 | $23.44 | $23.44 | 496,200 | — | — |
| 2007-07-03 | $23.08 | $23.08 | 348,400 | — | — |
| 2007-07-02 | $23.12 | $23.12 | 458,600 | — | — |
| 2007-06-29 | $22.76 | $22.76 | 556,300 | — | — |
| 2007-06-28 | $23.01 | $23.01 | 589,800 | — | — |
| 2007-06-27 | $22.70 | $22.70 | 871,900 | — | — |
| 2007-06-26 | $20.96 | $20.96 | 926,700 | — | — |
| 2007-06-25 | $21.87 | $21.87 | 544,000 | — | — |
| 2007-06-22 | $21.40 | $21.40 | 753,100 | — | — |
| 2007-06-21 | $22.19 | $22.19 | 389,700 | — | — |
| 2007-06-20 | $22.09 | $22.09 | 513,800 | — | — |
| 2007-06-19 | $23.12 | $23.12 | 518,300 | — | — |
| 2007-06-18 | $22.48 | $22.48 | 345,700 | — | — |
| 2007-06-15 | $22.52 | $22.52 | 656,600 | — | — |
| 2007-06-14 | $22.00 | $22.00 | 1,007,300 | — | — |
| 2007-06-13 | $22.71 | $22.71 | 1,316,500 | — | — |
| 2007-06-12 | $21.59 | $21.59 | 447,600 | — | — |
| 2007-06-11 | $22.07 | $22.07 | 302,800 | — | — |
| 2007-06-08 | $22.22 | $22.22 | 495,800 | — | — |
| 2007-06-07 | $22.38 | $22.38 | 407,400 | — | — |
| 2007-06-06 | $22.86 | $22.86 | 429,700 | — | — |
| 2007-06-05 | $23.32 | $23.32 | 391,000 | — | — |
| 2007-06-04 | $22.96 | $22.96 | 450,200 | — | — |
| 2007-06-01 | $23.17 | $23.17 | 1,145,900 | — | — |
| 2007-05-31 | $22.77 | $22.77 | 961,300 | — | — |
| 2007-05-30 | $21.56 | $21.56 | 1,056,900 | — | — |
| 2007-05-29 | $21.42 | $21.42 | 501,700 | — | — |
| 2007-05-25 | $20.97 | $20.97 | 506,500 | — | — |
| 2007-05-24 | $19.89 | $19.89 | 690,900 | — | — |
| 2007-05-23 | $20.59 | $20.59 | 353,400 | — | — |
| 2007-05-22 | $21.33 | $21.33 | 303,200 | — | — |
| 2007-05-21 | $21.26 | $21.26 | 285,000 | — | — |
| 2007-05-18 | $20.40 | $20.40 | 1,286,300 | — | — |
| 2007-05-17 | $20.96 | $20.96 | 313,900 | — | — |
| 2007-05-16 | $21.63 | $21.63 | 367,400 | — | — |
| 2007-05-15 | $21.15 | $21.15 | 344,400 | — | — |
| 2007-05-14 | $21.11 | $21.11 | 385,000 | — | — |
| 2007-05-11 | $21.74 | $21.74 | 238,800 | — | — |
| 2007-05-10 | $21.32 | $21.32 | 465,000 | — | — |
| 2007-05-09 | $21.64 | $21.64 | 555,200 | — | — |
| 2007-05-08 | $22.37 | $22.37 | 609,600 | — | — |
| 2007-05-07 | $22.81 | $22.81 | 1,034,700 | — | — |
| 2007-05-04 | $21.40 | $21.40 | 284,500 | — | — |
| 2007-05-03 | $21.39 | $21.39 | 399,800 | — | — |
| 2007-05-02 | $21.64 | $21.64 | 439,800 | — | — |
| 2007-05-01 | $21.32 | $21.32 | 706,200 | — | — |
| 2007-04-30 | $21.39 | $21.39 | 736,600 | — | — |
| 2007-04-27 | $22.29 | $22.29 | 1,283,200 | — | — |
| 2007-04-26 | $22.42 | $22.42 | 4,714,100 | — | — |
| 2007-04-25 | $17.66 | $17.66 | 564,000 | — | — |
| 2007-04-24 | $17.56 | $17.56 | 474,600 | — | — |
| 2007-04-23 | $17.52 | $17.52 | 355,500 | — | — |
| 2007-04-20 | $17.38 | $17.38 | 497,700 | — | — |
| 2007-04-19 | $17.18 | $17.18 | 449,600 | — | — |
| 2007-04-18 | $17.61 | $17.61 | 630,500 | — | — |
| 2007-04-17 | $17.92 | $17.92 | 496,200 | — | — |
| 2007-04-16 | $17.99 | $17.99 | 608,700 | — | — |
| 2007-04-13 | $17.90 | $17.90 | 292,600 | — | — |
| 2007-04-12 | $17.82 | $17.82 | 353,000 | — | — |
| 2007-04-11 | $17.70 | $17.70 | 861,900 | — | — |
| 2007-04-10 | $17.98 | $17.98 | 524,900 | — | — |
| 2007-04-09 | $17.99 | $17.99 | 1,110,700 | — | — |
| 2007-04-05 | $19.04 | $19.04 | 338,100 | — | — |
| 2007-04-04 | $19.10 | $19.10 | 654,300 | — | — |
| 2007-04-03 | $18.69 | $18.69 | 1,992,900 | — | — |
| 2007-04-02 | $17.72 | $17.72 | 251,600 | — | — |
| 2007-03-30 | $17.87 | $17.87 | 435,700 | — | — |
| 2007-03-29 | $17.75 | $17.75 | 370,700 | — | — |
| 2007-03-28 | $18.38 | $18.38 | 486,400 | — | — |
| 2007-03-27 | $18.29 | $18.29 | 379,400 | — | — |
| 2007-03-26 | $18.51 | $18.51 | 500,700 | — | — |
| 2007-03-23 | $17.93 | $17.93 | 178,700 | — | — |
| 2007-03-22 | $17.88 | $17.88 | 370,900 | — | — |
| 2007-03-21 | $18.02 | $18.02 | 661,100 | — | — |
| 2007-03-20 | $17.87 | $17.87 | 759,400 | — | — |
| 2007-03-19 | $16.81 | $16.81 | 239,400 | — | — |
| 2007-03-16 | $16.42 | $16.42 | 404,000 | — | — |
| 2007-03-15 | $16.51 | $16.51 | 392,400 | — | — |
| 2007-03-14 | $16.51 | $16.51 | 516,600 | — | — |
| 2007-03-13 | $16.44 | $16.44 | 508,000 | — | — |
| 2007-03-12 | $17.10 | $17.10 | 405,900 | — | — |
| 2007-03-09 | $16.95 | $16.95 | 316,800 | — | — |
| 2007-03-08 | $17.14 | $17.14 | 489,600 | — | — |
| 2007-03-07 | $16.81 | $16.81 | 448,200 | — | — |
| 2007-03-06 | $16.99 | $16.99 | 1,007,600 | — | — |
| 2007-03-05 | $15.88 | $15.88 | 948,600 | — | — |
| 2007-03-02 | $16.60 | $16.60 | 601,200 | — | — |
| 2007-03-01 | $17.10 | $17.10 | 527,700 | — | — |
| 2007-02-28 | $17.59 | $17.59 | 823,200 | — | — |
| 2007-02-27 | $17.46 | $17.46 | 1,473,500 | — | — |
| 2007-02-26 | $18.00 | $18.00 | 637,200 | — | — |
| 2007-02-23 | $18.30 | $18.30 | 648,600 | — | — |
| 2007-02-22 | $18.87 | $18.87 | 1,409,700 | — | — |
| 2007-02-21 | $18.34 | $18.34 | 1,479,200 | — | — |
| 2007-02-20 | $18.45 | $18.45 | 5,018,900 | — | — |
| 2007-02-16 | $15.13 | $15.13 | 567,000 | — | — |
| 2007-02-15 | $15.00 | $15.00 | 207,900 | — | — |
| 2007-02-14 | $14.99 | $14.99 | 247,400 | — | — |
| 2007-02-13 | $14.79 | $14.79 | 181,300 | — | — |
| 2007-02-12 | $14.97 | $14.97 | 266,800 | — | — |
| 2007-02-09 | $14.89 | $14.89 | 235,300 | — | — |
| 2007-02-08 | $15.08 | $15.08 | 206,300 | — | — |
| 2007-02-07 | $15.15 | $15.15 | 303,700 | — | — |
| 2007-02-06 | $14.92 | $14.92 | 810,900 | — | — |
| 2007-02-05 | $15.65 | $15.65 | 390,900 | — | — |
| 2007-02-02 | $15.71 | $15.71 | 460,500 | — | — |
| 2007-02-01 | $15.59 | $15.59 | 617,800 | — | — |
| 2007-01-31 | $14.70 | $14.70 | 551,600 | — | — |
| 2007-01-30 | $14.87 | $14.87 | 1,046,900 | — | — |
| 2007-01-29 | $14.73 | $14.73 | 367,500 | — | — |
| 2007-01-26 | $14.50 | $14.50 | 336,600 | — | — |
| 2007-01-25 | $14.17 | $14.17 | 454,300 | — | — |
| 2007-01-24 | $14.77 | $14.77 | 474,000 | — | — |
| 2007-01-23 | $14.61 | $14.61 | 796,400 | — | — |
| 2007-01-22 | $13.96 | $13.96 | 884,100 | — | — |
| 2007-01-19 | $14.52 | $14.52 | 1,204,200 | — | — |
| 2007-01-18 | $15.64 | $15.64 | 656,800 | — | — |
| 2007-01-17 | $15.84 | $15.84 | 718,600 | — | — |
| 2007-01-16 | $15.52 | $15.52 | 501,300 | — | — |
| 2007-01-12 | $15.32 | $15.32 | 1,289,600 | — | — |
| 2007-01-11 | $15.80 | $15.80 | 1,618,900 | — | — |
| 2007-01-10 | $14.97 | $14.97 | 902,600 | — | — |
| 2007-01-09 | $14.20 | $14.20 | 999,700 | — | — |
| 2007-01-08 | $14.54 | $14.54 | 1,730,900 | — | — |
| 2007-01-05 | $13.67 | $13.67 | 1,192,100 | — | — |
| 2007-01-04 | $12.96 | $12.96 | 1,131,300 | — | — |
| 2007-01-03 | $11.97 | $11.97 | 520,400 | — | — |