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
- 1993-02-10 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 | $22.63 | $34.28 | 32,560 | — | — |
| 2007-12-28 | $22.55 | $34.16 | 33,990 | — | — |
| 2007-12-27 | $23.67 | $35.87 | 19,690 | — | — |
| 2007-12-26 | $24.95 | $37.81 | 43,230 | — | — |
| 2007-12-24 | $24.55 | $37.19 | 26,180 | — | — |
| 2007-12-21 | $23.63 | $35.80 | 124,190 | — | — |
| 2007-12-20 | $23.05 | $34.92 | 29,590 | — | — |
| 2007-12-19 | $22.61 | $34.26 | 23,650 | — | — |
| 2007-12-18 | $22.68 | $34.37 | 19,030 | — | — |
| 2007-12-17 | $21.25 | $32.19 | 24,970 | — | — |
| 2007-12-14 | $21.44 | $32.48 | 24,970 | — | — |
| 2007-12-13 | $22.19 | $33.62 | 19,140 | — | — |
| 2007-12-12 | $21.80 | $32.73 | 83,490 | — | — |
| 2007-12-11 | $21.35 | $32.06 | 24,420 | — | — |
| 2007-12-10 | $22.95 | $34.46 | 6,600 | — | — |
| 2007-12-07 | $22.59 | $33.92 | 32,010 | — | — |
| 2007-12-06 | $23.10 | $34.68 | 44,550 | — | — |
| 2007-12-05 | $22.24 | $33.38 | 19,580 | — | — |
| 2007-12-04 | $21.82 | $32.76 | 38,610 | — | — |
| 2007-12-03 | $21.64 | $32.48 | 37,400 | — | — |
| 2007-11-30 | $21.99 | $33.01 | 29,150 | — | — |
| 2007-11-29 | $22.71 | $34.09 | 22,770 | — | — |
| 2007-11-28 | $23.15 | $34.76 | 64,680 | — | — |
| 2007-11-27 | $21.98 | $33.00 | 52,580 | — | — |
| 2007-11-26 | $21.40 | $32.13 | 28,160 | — | — |
| 2007-11-23 | $22.11 | $33.19 | 19,800 | — | — |
| 2007-11-21 | $22.15 | $33.25 | 23,210 | — | — |
| 2007-11-20 | $22.06 | $33.12 | 29,810 | — | — |
| 2007-11-19 | $21.58 | $32.40 | 19,360 | — | — |
| 2007-11-16 | $21.66 | $32.52 | 88,110 | — | — |
| 2007-11-15 | $21.31 | $31.99 | 8,360 | — | — |
| 2007-11-14 | $21.87 | $32.84 | 23,320 | — | — |
| 2007-11-13 | $22.55 | $33.85 | 48,070 | — | — |
| 2007-11-12 | $21.39 | $32.11 | 19,800 | — | — |
| 2007-11-09 | $20.76 | $31.17 | 15,730 | — | — |
| 2007-11-08 | $20.53 | $30.82 | 18,150 | — | — |
| 2007-11-07 | $19.72 | $29.60 | 23,980 | — | — |
| 2007-11-06 | $20.53 | $30.82 | 20,570 | — | — |
| 2007-11-05 | $20.38 | $30.60 | 17,930 | — | — |
| 2007-11-02 | $20.50 | $30.78 | 23,210 | — | — |
| 2007-11-01 | $20.73 | $31.12 | 96,250 | — | — |
| 2007-10-31 | $22.70 | $34.08 | 18,150 | — | — |
| 2007-10-30 | $22.41 | $33.64 | 38,720 | — | — |
| 2007-10-29 | $22.98 | $34.50 | 18,590 | — | — |
| 2007-10-26 | $22.89 | $34.37 | 19,690 | — | — |
| 2007-10-25 | $22.05 | $33.11 | 20,570 | — | — |
| 2007-10-24 | $22.77 | $34.19 | 39,050 | — | — |
| 2007-10-23 | $23.45 | $35.20 | 30,800 | — | — |
| 2007-10-22 | $23.24 | $34.88 | 16,940 | — | — |
| 2007-10-19 | $22.67 | $34.04 | 27,940 | — | — |
| 2007-10-18 | $24.28 | $36.45 | 5,610 | — | — |
| 2007-10-17 | $24.14 | $36.24 | 16,610 | — | — |
| 2007-10-16 | $24.07 | $36.14 | 35,310 | — | — |
| 2007-10-15 | $23.92 | $35.91 | 21,340 | — | — |
| 2007-10-12 | $24.88 | $37.35 | 7,920 | — | — |
| 2007-10-11 | $24.24 | $36.39 | 12,100 | — | — |
| 2007-10-10 | $24.83 | $37.27 | 8,360 | — | — |
| 2007-10-09 | $24.96 | $37.48 | 6,160 | — | — |
| 2007-10-08 | $24.69 | $37.07 | 13,090 | — | — |
| 2007-10-05 | $25.00 | $37.53 | 18,480 | — | — |
| 2007-10-04 | $24.25 | $36.40 | 7,810 | — | — |
| 2007-10-03 | $24.10 | $36.18 | 33,220 | — | — |
| 2007-10-02 | $25.45 | $38.21 | 15,180 | — | — |
| 2007-10-01 | $25.45 | $38.20 | 25,190 | — | — |
| 2007-09-28 | $23.80 | $35.73 | 19,910 | — | — |
| 2007-09-27 | $25.03 | $37.57 | 9,020 | — | — |
| 2007-09-26 | $24.56 | $36.88 | 10,010 | — | — |
| 2007-09-25 | $24.24 | $36.39 | 15,840 | — | — |
| 2007-09-24 | $24.26 | $36.43 | 7,920 | — | — |
| 2007-09-21 | $24.58 | $36.90 | 50,600 | — | — |
| 2007-09-20 | $24.77 | $37.19 | 46,530 | — | — |
| 2007-09-19 | $25.43 | $38.17 | 42,790 | — | — |
| 2007-09-18 | $24.30 | $36.48 | 47,190 | — | — |
| 2007-09-17 | $22.69 | $34.07 | 9,240 | — | — |
| 2007-09-14 | $23.25 | $34.91 | 15,400 | — | — |
| 2007-09-13 | $23.28 | $34.95 | 12,320 | — | — |
| 2007-09-12 | $23.32 | $34.71 | 17,160 | — | — |
| 2007-09-11 | $23.78 | $35.40 | 12,760 | — | — |
| 2007-09-10 | $23.15 | $34.45 | 28,490 | — | — |
| 2007-09-07 | $23.13 | $34.42 | 29,370 | — | — |
| 2007-09-06 | $23.75 | $35.34 | 18,150 | — | — |
| 2007-09-05 | $24.12 | $35.90 | 31,240 | — | — |
| 2007-09-04 | $24.44 | $36.37 | 37,840 | — | — |
| 2007-08-31 | $23.94 | $35.63 | 16,060 | — | — |
| 2007-08-30 | $23.96 | $35.67 | 10,560 | — | — |
| 2007-08-29 | $23.85 | $35.51 | 13,530 | — | — |
| 2007-08-28 | $23.35 | $34.75 | 21,890 | — | — |
| 2007-08-27 | $23.91 | $35.59 | 12,650 | — | — |
| 2007-08-24 | $24.16 | $35.97 | 23,320 | — | — |
| 2007-08-23 | $24.54 | $36.52 | 17,050 | — | — |
| 2007-08-22 | $25.34 | $37.71 | 24,750 | — | — |
| 2007-08-21 | $25.15 | $37.44 | 54,340 | — | — |
| 2007-08-20 | $25.12 | $37.39 | 21,670 | — | — |
| 2007-08-17 | $24.97 | $37.17 | 89,210 | — | — |
| 2007-08-16 | $25.12 | $37.39 | 65,560 | — | — |
| 2007-08-15 | $22.36 | $33.29 | 46,860 | — | — |
| 2007-08-14 | $22.18 | $33.02 | 21,780 | — | — |
| 2007-08-13 | $23.23 | $34.57 | 68,420 | — | — |
| 2007-08-10 | $23.55 | $35.05 | 55,880 | — | — |
| 2007-08-09 | $21.66 | $32.24 | 46,200 | — | — |
| 2007-08-08 | $22.31 | $33.21 | 56,650 | — | — |
| 2007-08-07 | $21.35 | $31.77 | 25,740 | — | — |
| 2007-08-06 | $20.87 | $31.07 | 134,310 | — | — |
| 2007-08-03 | $19.71 | $29.34 | 50,490 | — | — |
| 2007-08-02 | $20.91 | $31.12 | 30,800 | — | — |
| 2007-08-01 | $21.15 | $31.47 | 40,920 | — | — |
| 2007-07-31 | $20.38 | $30.34 | 58,740 | — | — |
| 2007-07-30 | $20.95 | $31.19 | 147,290 | — | — |
| 2007-07-27 | $20.49 | $30.50 | 35,860 | — | — |
| 2007-07-26 | $21.56 | $32.10 | 58,080 | — | — |
| 2007-07-25 | $21.19 | $31.54 | 45,540 | — | — |
| 2007-07-24 | $21.05 | $31.32 | 40,150 | — | — |
| 2007-07-23 | $22.44 | $33.39 | 19,250 | — | — |
| 2007-07-20 | $22.70 | $33.79 | 34,100 | — | — |
| 2007-07-19 | $23.51 | $34.99 | 16,940 | — | — |
| 2007-07-18 | $23.90 | $35.57 | 23,540 | — | — |
| 2007-07-17 | $23.77 | $35.38 | 14,960 | — | — |
| 2007-07-16 | $23.85 | $35.49 | 27,830 | — | — |
| 2007-07-13 | $24.06 | $35.82 | 21,670 | — | — |
| 2007-07-12 | $23.97 | $35.68 | 18,370 | — | — |
| 2007-07-11 | $23.25 | $34.60 | 24,640 | — | — |
| 2007-07-10 | $23.25 | $34.60 | 34,100 | — | — |
| 2007-07-09 | $23.85 | $35.49 | 15,620 | — | — |
| 2007-07-06 | $24.17 | $35.98 | 7,920 | — | — |
| 2007-07-05 | $24.19 | $36.01 | 11,440 | — | — |
| 2007-07-03 | $24.64 | $36.67 | 10,780 | — | — |
| 2007-07-02 | $24.41 | $36.33 | 34,320 | — | — |
| 2007-06-29 | $24.61 | $36.63 | 29,040 | — | — |
| 2007-06-28 | $25.20 | $37.51 | 31,240 | — | — |
| 2007-06-27 | $25.36 | $37.75 | 17,930 | — | — |
| 2007-06-26 | $24.55 | $36.53 | 30,580 | — | — |
| 2007-06-25 | $24.18 | $35.99 | 47,190 | — | — |
| 2007-06-22 | $24.17 | $35.98 | 166,320 | — | — |
| 2007-06-21 | $24.06 | $35.82 | 32,010 | — | — |
| 2007-06-20 | $24.47 | $36.43 | 31,130 | — | — |
| 2007-06-19 | $25.45 | $37.89 | 20,240 | — | — |
| 2007-06-18 | $25.15 | $37.44 | 44,660 | — | — |
| 2007-06-15 | $24.74 | $36.82 | 70,950 | — | — |
| 2007-06-14 | $24.20 | $36.02 | 8,140 | — | — |
| 2007-06-13 | $24.55 | $36.53 | 29,260 | — | — |
| 2007-06-12 | $24.29 | $35.86 | 39,270 | — | — |
| 2007-06-11 | $24.72 | $36.49 | 16,830 | — | — |
| 2007-06-08 | $24.91 | $36.77 | 12,870 | — | — |
| 2007-06-07 | $24.40 | $36.02 | 24,420 | — | — |
| 2007-06-06 | $24.83 | $36.65 | 42,130 | — | — |
| 2007-06-05 | $24.75 | $36.54 | 24,090 | — | — |
| 2007-06-04 | $25.40 | $37.49 | 31,020 | — | — |
| 2007-06-01 | $25.02 | $36.93 | 12,320 | — | — |
| 2007-05-31 | $25.10 | $37.05 | 25,080 | — | — |
| 2007-05-30 | $25.02 | $36.93 | 41,250 | — | — |
| 2007-05-29 | $24.69 | $36.45 | 33,000 | — | — |
| 2007-05-25 | $23.96 | $35.37 | 19,250 | — | — |
| 2007-05-24 | $23.95 | $35.35 | 17,710 | — | — |
| 2007-05-23 | $24.36 | $35.96 | 17,710 | — | — |
| 2007-05-22 | $24.22 | $35.75 | 15,180 | — | — |
| 2007-05-21 | $23.83 | $35.17 | 15,290 | — | — |
| 2007-05-18 | $23.59 | $34.82 | 51,150 | — | — |
| 2007-05-17 | $23.62 | $34.86 | 18,370 | — | — |
| 2007-05-16 | $23.96 | $35.37 | 118,140 | — | — |
| 2007-05-15 | $23.20 | $34.25 | 27,170 | — | — |
| 2007-05-14 | $23.80 | $35.13 | 22,550 | — | — |
| 2007-05-11 | $24.24 | $35.78 | 13,860 | — | — |
| 2007-05-10 | $23.65 | $34.92 | 40,590 | — | — |
| 2007-05-09 | $24.17 | $35.68 | 16,940 | — | — |
| 2007-05-08 | $24.26 | $35.82 | 18,150 | — | — |
| 2007-05-07 | $24.09 | $35.56 | 17,380 | — | — |
| 2007-05-04 | $23.81 | $35.15 | 13,860 | — | — |
| 2007-05-03 | $23.62 | $34.86 | 11,880 | — | — |
| 2007-05-02 | $23.87 | $35.24 | 22,110 | — | — |
| 2007-05-01 | $23.43 | $34.58 | 27,500 | — | — |
| 2007-04-30 | $22.77 | $33.62 | 29,590 | — | — |
| 2007-04-27 | $24.10 | $35.58 | 10,890 | — | — |
| 2007-04-26 | $24.22 | $35.75 | 33,660 | — | — |
| 2007-04-25 | $23.49 | $34.68 | 10,450 | — | — |
| 2007-04-24 | $23.29 | $34.38 | 18,370 | — | — |
| 2007-04-23 | $23.61 | $34.85 | 10,890 | — | — |
| 2007-04-20 | $24.37 | $35.98 | 14,740 | — | — |
| 2007-04-19 | $23.96 | $35.37 | 16,280 | — | — |
| 2007-04-18 | $24.12 | $35.60 | 36,520 | — | — |
| 2007-04-17 | $24.49 | $36.15 | 26,070 | — | — |
| 2007-04-16 | $24.43 | $36.06 | 16,060 | — | — |
| 2007-04-13 | $23.54 | $34.74 | 26,510 | — | — |
| 2007-04-12 | $23.36 | $34.49 | 8,580 | — | — |
| 2007-04-11 | $23.33 | $34.43 | 34,100 | — | — |
| 2007-04-10 | $23.95 | $35.36 | 10,670 | — | — |
| 2007-04-09 | $23.52 | $34.72 | 16,830 | — | — |
| 2007-04-05 | $24.25 | $35.80 | 9,680 | — | — |
| 2007-04-04 | $24.45 | $36.10 | 11,990 | — | — |
| 2007-04-03 | $24.53 | $36.21 | 38,390 | — | — |
| 2007-04-02 | $24.06 | $35.52 | 14,300 | — | — |
| 2007-03-30 | $24.01 | $35.44 | 28,050 | — | — |
| 2007-03-29 | $23.82 | $35.16 | 15,180 | — | — |
| 2007-03-28 | $24.04 | $35.48 | 77,220 | — | — |
| 2007-03-27 | $24.34 | $35.92 | 12,980 | — | — |
| 2007-03-26 | $25.22 | $37.23 | 8,690 | — | — |
| 2007-03-23 | $25.05 | $36.98 | 11,880 | — | — |
| 2007-03-22 | $25.34 | $37.40 | 17,710 | — | — |
| 2007-03-21 | $24.81 | $36.62 | 12,980 | — | — |
| 2007-03-20 | $24.21 | $35.74 | 9,130 | — | — |
| 2007-03-19 | $23.91 | $35.29 | 13,420 | — | — |
| 2007-03-16 | $23.78 | $35.11 | 87,120 | — | — |
| 2007-03-15 | $23.95 | $35.36 | 15,070 | — | — |
| 2007-03-14 | $23.47 | $34.65 | 26,070 | — | — |
| 2007-03-13 | $23.20 | $34.25 | 33,550 | — | — |
| 2007-03-12 | $24.15 | $35.35 | 11,220 | — | — |
| 2007-03-09 | $24.20 | $35.43 | 8,580 | — | — |
| 2007-03-08 | $24.15 | $35.35 | 20,240 | — | — |
| 2007-03-07 | $24.25 | $35.51 | 21,010 | — | — |
| 2007-03-06 | $24.84 | $36.36 | 16,940 | — | — |
| 2007-03-05 | $23.86 | $34.93 | 45,100 | — | — |
| 2007-03-02 | $24.60 | $36.01 | 26,400 | — | — |
| 2007-03-01 | $24.71 | $36.17 | 18,150 | — | — |
| 2007-02-28 | $25.23 | $36.93 | 36,410 | — | — |
| 2007-02-27 | $25.50 | $37.33 | 51,810 | — | — |
| 2007-02-26 | $25.84 | $37.82 | 65,340 | — | — |
| 2007-02-23 | $26.10 | $38.21 | 15,730 | — | — |
| 2007-02-22 | $26.28 | $38.47 | 19,030 | — | — |
| 2007-02-21 | $26.08 | $38.18 | 19,910 | — | — |
| 2007-02-20 | $26.22 | $38.38 | 101,640 | — | — |
| 2007-02-16 | $26.13 | $38.25 | 9,240 | — | — |
| 2007-02-15 | $26.03 | $38.10 | 11,440 | — | — |
| 2007-02-14 | $26.05 | $38.13 | 15,510 | — | — |
| 2007-02-13 | $26.59 | $38.93 | 3,520 | — | — |
| 2007-02-12 | $26.45 | $38.73 | 12,210 | — | — |
| 2007-02-09 | $26.16 | $38.30 | 13,090 | — | — |
| 2007-02-08 | $26.48 | $38.77 | 9,240 | — | — |
| 2007-02-07 | $26.42 | $38.67 | 31,570 | — | — |
| 2007-02-06 | $26.25 | $38.42 | 6,490 | — | — |
| 2007-02-05 | $26.10 | $38.21 | 15,840 | — | — |
| 2007-02-02 | $26.26 | $38.45 | 15,730 | — | — |
| 2007-02-01 | $26.22 | $38.38 | 23,100 | — | — |
| 2007-01-31 | $26.37 | $38.61 | 46,750 | — | — |
| 2007-01-30 | $26.32 | $38.53 | 122,100 | — | — |
| 2007-01-29 | $25.91 | $37.93 | 23,210 | — | — |
| 2007-01-26 | $25.53 | $37.37 | 23,650 | — | — |
| 2007-01-25 | $25.32 | $37.06 | 23,100 | — | — |
| 2007-01-24 | $25.85 | $37.85 | 9,790 | — | — |
| 2007-01-23 | $25.55 | $37.40 | 9,900 | — | — |
| 2007-01-22 | $25.14 | $36.80 | 57,640 | — | — |
| 2007-01-19 | $25.81 | $37.78 | 24,310 | — | — |
| 2007-01-18 | $24.96 | $36.55 | 19,690 | — | — |
| 2007-01-17 | $25.49 | $37.32 | 11,220 | — | — |
| 2007-01-16 | $26.01 | $38.08 | 40,150 | — | — |
| 2007-01-12 | $26.61 | $38.95 | 4,400 | — | — |
| 2007-01-11 | $26.31 | $38.51 | 14,740 | — | — |
| 2007-01-10 | $26.19 | $38.34 | 11,660 | — | — |
| 2007-01-09 | $26.00 | $38.06 | 25,740 | — | — |
| 2007-01-08 | $26.30 | $38.50 | 19,030 | — | — |
| 2007-01-05 | $26.36 | $38.59 | 29,480 | — | — |
| 2007-01-04 | $27.55 | $40.32 | 9,350 | — | — |
| 2007-01-03 | $27.02 | $39.55 | 16,720 | — | — |