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
- 1991-07-30 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 | $22.45 | $22.45 | 350,700 | — | — |
| 2007-12-28 | $22.17 | $22.17 | 145,650 | — | — |
| 2007-12-27 | $22.19 | $22.19 | 265,500 | — | — |
| 2007-12-26 | $22.60 | $22.60 | 325,950 | — | — |
| 2007-12-24 | $22.51 | $22.51 | 223,050 | — | — |
| 2007-12-21 | $22.41 | $22.41 | 1,303,650 | — | — |
| 2007-12-20 | $22.21 | $22.21 | 812,250 | — | — |
| 2007-12-19 | $21.05 | $21.05 | 294,600 | — | — |
| 2007-12-18 | $20.76 | $20.76 | 498,750 | — | — |
| 2007-12-17 | $20.47 | $20.47 | 269,250 | — | — |
| 2007-12-14 | $21.11 | $21.11 | 235,950 | — | — |
| 2007-12-13 | $21.58 | $21.58 | 268,200 | — | — |
| 2007-12-12 | $21.79 | $21.79 | 234,450 | — | — |
| 2007-12-11 | $21.59 | $21.59 | 245,100 | — | — |
| 2007-12-10 | $21.89 | $21.89 | 179,250 | — | — |
| 2007-12-07 | $21.95 | $21.95 | 185,850 | — | — |
| 2007-12-06 | $22.31 | $22.31 | 341,700 | — | — |
| 2007-12-05 | $21.92 | $21.92 | 374,100 | — | — |
| 2007-12-04 | $21.59 | $21.59 | 449,250 | — | — |
| 2007-12-03 | $21.15 | $21.15 | 303,300 | — | — |
| 2007-11-30 | $21.09 | $21.09 | 494,400 | — | — |
| 2007-11-29 | $20.67 | $20.67 | 204,300 | — | — |
| 2007-11-28 | $20.96 | $20.96 | 322,200 | — | — |
| 2007-11-27 | $20.21 | $20.21 | 253,500 | — | — |
| 2007-11-26 | $20.17 | $20.17 | 316,350 | — | — |
| 2007-11-23 | $20.94 | $20.94 | 64,350 | — | — |
| 2007-11-21 | $20.45 | $20.45 | 224,850 | — | — |
| 2007-11-20 | $20.62 | $20.62 | 432,600 | — | — |
| 2007-11-19 | $20.67 | $20.67 | 571,800 | — | — |
| 2007-11-16 | $21.24 | $21.24 | 382,650 | — | — |
| 2007-11-15 | $21.23 | $21.23 | 288,300 | — | — |
| 2007-11-14 | $21.25 | $21.25 | 289,800 | — | — |
| 2007-11-13 | $21.40 | $21.40 | 320,100 | — | — |
| 2007-11-12 | $20.86 | $20.86 | 286,350 | — | — |
| 2007-11-09 | $20.80 | $20.80 | 397,650 | — | — |
| 2007-11-08 | $21.15 | $21.15 | 333,900 | — | — |
| 2007-11-07 | $20.90 | $20.90 | 244,050 | — | — |
| 2007-11-06 | $21.55 | $21.55 | 226,500 | — | — |
| 2007-11-05 | $21.23 | $21.23 | 337,950 | — | — |
| 2007-11-02 | $21.05 | $21.05 | 226,200 | — | — |
| 2007-11-01 | $21.05 | $21.05 | 289,350 | — | — |
| 2007-10-31 | $21.81 | $21.81 | 357,150 | — | — |
| 2007-10-30 | $21.65 | $21.65 | 196,350 | — | — |
| 2007-10-29 | $21.41 | $21.41 | 197,250 | — | — |
| 2007-10-26 | $21.79 | $21.79 | 195,750 | — | — |
| 2007-10-25 | $21.43 | $21.43 | 282,300 | — | — |
| 2007-10-24 | $21.52 | $21.52 | 252,300 | — | — |
| 2007-10-23 | $21.49 | $21.49 | 342,750 | — | — |
| 2007-10-22 | $21.63 | $21.63 | 494,700 | — | — |
| 2007-10-19 | $20.99 | $20.99 | 447,900 | — | — |
| 2007-10-18 | $21.46 | $21.46 | 259,050 | — | — |
| 2007-10-17 | $21.25 | $21.25 | 422,550 | — | — |
| 2007-10-16 | $21.35 | $21.35 | 384,150 | — | — |
| 2007-10-15 | $21.50 | $21.50 | 712,950 | — | — |
| 2007-10-12 | $21.70 | $21.70 | 221,100 | — | — |
| 2007-10-11 | $21.18 | $21.18 | 460,950 | — | — |
| 2007-10-10 | $21.79 | $21.79 | 530,400 | — | — |
| 2007-10-09 | $22.23 | $22.23 | 547,950 | — | — |
| 2007-10-08 | $21.63 | $21.63 | 422,100 | — | — |
| 2007-10-05 | $21.83 | $21.83 | 367,200 | — | — |
| 2007-10-04 | $21.66 | $21.66 | 330,900 | — | — |
| 2007-10-03 | $21.44 | $21.44 | 344,700 | — | — |
| 2007-10-02 | $21.57 | $21.57 | 477,600 | — | — |
| 2007-10-01 | $21.33 | $21.33 | 780,300 | — | — |
| 2007-09-28 | $20.20 | $20.20 | 313,200 | — | — |
| 2007-09-27 | $20.35 | $20.35 | 562,950 | — | — |
| 2007-09-26 | $20.33 | $20.33 | 585,000 | — | — |
| 2007-09-25 | $19.92 | $19.92 | 350,400 | — | — |
| 2007-09-24 | $19.86 | $19.86 | 708,600 | — | — |
| 2007-09-21 | $19.82 | $19.82 | 791,100 | — | — |
| 2007-09-20 | $20.21 | $20.21 | 602,250 | — | — |
| 2007-09-19 | $20.87 | $20.87 | 520,650 | — | — |
| 2007-09-18 | $20.51 | $20.51 | 710,250 | — | — |
| 2007-09-17 | $19.64 | $19.64 | 606,450 | — | — |
| 2007-09-14 | $19.87 | $19.87 | 298,800 | — | — |
| 2007-09-13 | $19.95 | $19.95 | 219,000 | — | — |
| 2007-09-12 | $19.67 | $19.67 | 215,100 | — | — |
| 2007-09-11 | $19.89 | $19.89 | 195,150 | — | — |
| 2007-09-10 | $19.22 | $19.22 | 307,200 | — | — |
| 2007-09-07 | $19.17 | $19.17 | 250,950 | — | — |
| 2007-09-06 | $20.00 | $20.00 | 201,300 | — | — |
| 2007-09-05 | $19.88 | $19.88 | 372,450 | — | — |
| 2007-09-04 | $20.44 | $20.44 | 246,300 | — | — |
| 2007-08-31 | $20.35 | $20.35 | 135,450 | — | — |
| 2007-08-30 | $20.17 | $20.17 | 288,450 | — | — |
| 2007-08-29 | $20.17 | $20.17 | 268,050 | — | — |
| 2007-08-28 | $19.79 | $19.79 | 269,700 | — | — |
| 2007-08-27 | $20.41 | $20.41 | 180,300 | — | — |
| 2007-08-24 | $20.67 | $20.67 | 156,450 | — | — |
| 2007-08-23 | $20.37 | $20.37 | 234,300 | — | — |
| 2007-08-22 | $20.55 | $20.55 | 233,850 | — | — |
| 2007-08-21 | $20.09 | $20.09 | 216,750 | — | — |
| 2007-08-20 | $20.23 | $20.23 | 274,800 | — | — |
| 2007-08-17 | $20.71 | $20.71 | 577,950 | — | — |
| 2007-08-16 | $20.45 | $20.45 | 532,950 | — | — |
| 2007-08-15 | $19.77 | $19.77 | 335,700 | — | — |
| 2007-08-14 | $19.79 | $19.79 | 292,050 | — | — |
| 2007-08-13 | $19.49 | $19.49 | 407,250 | — | — |
| 2007-08-10 | $19.77 | $19.77 | 849,450 | — | — |
| 2007-08-09 | $18.01 | $18.01 | 970,950 | — | — |
| 2007-08-08 | $18.55 | $18.55 | 867,750 | — | — |
| 2007-08-07 | $19.17 | $19.17 | 619,050 | — | — |
| 2007-08-06 | $19.58 | $19.58 | 603,150 | — | — |
| 2007-08-03 | $19.04 | $19.04 | 655,050 | — | — |
| 2007-08-02 | $20.39 | $20.39 | 358,200 | — | — |
| 2007-08-01 | $20.35 | $20.35 | 510,600 | — | — |
| 2007-07-31 | $20.17 | $20.17 | 650,700 | — | — |
| 2007-07-30 | $20.10 | $20.10 | 521,550 | — | — |
| 2007-07-27 | $19.88 | $19.88 | 485,250 | — | — |
| 2007-07-26 | $20.19 | $20.19 | 400,500 | — | — |
| 2007-07-25 | $20.77 | $20.77 | 390,750 | — | — |
| 2007-07-24 | $20.65 | $20.65 | 456,300 | — | — |
| 2007-07-23 | $20.99 | $20.99 | 363,000 | — | — |
| 2007-07-20 | $20.92 | $20.92 | 644,400 | — | — |
| 2007-07-19 | $21.28 | $21.28 | 181,050 | — | — |
| 2007-07-18 | $21.05 | $21.05 | 471,300 | — | — |
| 2007-07-17 | $21.69 | $21.69 | 461,550 | — | — |
| 2007-07-16 | $21.60 | $21.60 | 307,350 | — | — |
| 2007-07-13 | $21.63 | $21.63 | 326,100 | — | — |
| 2007-07-12 | $21.59 | $21.59 | 304,500 | — | — |
| 2007-07-11 | $21.25 | $21.25 | 327,900 | — | — |
| 2007-07-10 | $20.71 | $20.71 | 236,100 | — | — |
| 2007-07-09 | $21.33 | $21.33 | 198,900 | — | — |
| 2007-07-06 | $21.41 | $21.41 | 139,800 | — | — |
| 2007-07-05 | $21.60 | $21.60 | 241,200 | — | — |
| 2007-07-03 | $21.54 | $21.54 | 216,450 | — | — |
| 2007-07-02 | $21.47 | $21.47 | 260,250 | — | — |
| 2007-06-29 | $21.19 | $21.19 | 288,750 | — | — |
| 2007-06-28 | $21.37 | $21.37 | 265,650 | — | — |
| 2007-06-27 | $21.39 | $21.39 | 283,050 | — | — |
| 2007-06-26 | $20.97 | $20.97 | 479,550 | — | — |
| 2007-06-25 | $21.23 | $21.23 | 609,600 | — | — |
| 2007-06-22 | $21.80 | $21.80 | 1,767,000 | — | — |
| 2007-06-21 | $22.30 | $22.30 | 465,900 | — | — |
| 2007-06-20 | $22.14 | $22.14 | 802,350 | — | — |
| 2007-06-19 | $22.23 | $22.23 | 1,339,200 | — | — |
| 2007-06-18 | $21.51 | $21.51 | 464,850 | — | — |
| 2007-06-15 | $21.56 | $21.56 | 529,350 | — | — |
| 2007-06-14 | $21.46 | $21.46 | 274,650 | — | — |
| 2007-06-13 | $21.46 | $21.46 | 258,900 | — | — |
| 2007-06-12 | $21.29 | $21.29 | 359,250 | — | — |
| 2007-06-11 | $21.53 | $21.53 | 173,250 | — | — |
| 2007-06-08 | $21.35 | $21.35 | 149,100 | — | — |
| 2007-06-07 | $21.03 | $21.03 | 203,250 | — | — |
| 2007-06-06 | $21.30 | $21.30 | 225,600 | — | — |
| 2007-06-05 | $21.61 | $21.61 | 254,400 | — | — |
| 2007-06-04 | $21.85 | $21.85 | 162,900 | — | — |
| 2007-06-01 | $21.88 | $21.88 | 318,900 | — | — |
| 2007-05-31 | $21.91 | $21.91 | 670,950 | — | — |
| 2007-05-30 | $21.64 | $21.64 | 600,000 | — | — |
| 2007-05-29 | $21.11 | $21.11 | 175,350 | — | — |
| 2007-05-25 | $20.73 | $20.73 | 216,750 | — | — |
| 2007-05-24 | $20.42 | $20.42 | 288,300 | — | — |
| 2007-05-23 | $21.05 | $21.05 | 301,800 | — | — |
| 2007-05-22 | $21.13 | $21.13 | 230,100 | — | — |
| 2007-05-21 | $20.89 | $20.89 | 207,000 | — | — |
| 2007-05-18 | $20.71 | $20.71 | 234,450 | — | — |
| 2007-05-17 | $20.29 | $20.29 | 192,150 | — | — |
| 2007-05-16 | $20.60 | $20.60 | 176,550 | — | — |
| 2007-05-15 | $20.65 | $20.65 | 368,400 | — | — |
| 2007-05-14 | $20.60 | $20.60 | 219,900 | — | — |
| 2007-05-11 | $20.93 | $20.93 | 167,250 | — | — |
| 2007-05-10 | $20.54 | $20.54 | 276,900 | — | — |
| 2007-05-09 | $20.95 | $20.95 | 164,850 | — | — |
| 2007-05-08 | $20.97 | $20.97 | 368,400 | — | — |
| 2007-05-07 | $21.14 | $21.14 | 290,100 | — | — |
| 2007-05-04 | $21.07 | $21.07 | 492,000 | — | — |
| 2007-05-03 | $20.98 | $20.98 | 594,450 | — | — |
| 2007-05-02 | $20.66 | $20.66 | 295,650 | — | — |
| 2007-05-01 | $20.08 | $20.08 | 319,350 | — | — |
| 2007-04-30 | $20.09 | $20.09 | 393,450 | — | — |
| 2007-04-27 | $20.59 | $20.59 | 204,150 | — | — |
| 2007-04-26 | $20.79 | $20.79 | 252,000 | — | — |
| 2007-04-25 | $20.89 | $20.89 | 295,800 | — | — |
| 2007-04-24 | $20.83 | $20.83 | 368,700 | — | — |
| 2007-04-23 | $20.77 | $20.77 | 364,350 | — | — |
| 2007-04-20 | $20.74 | $20.74 | 360,750 | — | — |
| 2007-04-19 | $20.49 | $20.49 | 449,100 | — | — |
| 2007-04-18 | $20.42 | $20.42 | 361,500 | — | — |
| 2007-04-17 | $20.72 | $20.72 | 516,450 | — | — |
| 2007-04-16 | $21.10 | $21.10 | 187,350 | — | — |
| 2007-04-13 | $21.03 | $21.03 | 484,500 | — | — |
| 2007-04-12 | $21.10 | $21.10 | 410,550 | — | — |
| 2007-04-11 | $20.91 | $20.91 | 299,550 | — | — |
| 2007-04-10 | $20.95 | $20.95 | 249,300 | — | — |
| 2007-04-09 | $20.94 | $20.94 | 378,900 | — | — |
| 2007-04-05 | $20.99 | $20.99 | 271,650 | — | — |
| 2007-04-04 | $20.98 | $20.98 | 192,450 | — | — |
| 2007-04-03 | $21.03 | $21.03 | 302,400 | — | — |
| 2007-04-02 | $21.02 | $21.02 | 342,750 | — | — |
| 2007-03-30 | $20.80 | $20.80 | 447,900 | — | — |
| 2007-03-29 | $20.83 | $20.83 | 482,550 | — | — |
| 2007-03-28 | $21.33 | $21.33 | 799,350 | — | — |
| 2007-03-27 | $20.69 | $20.69 | 492,450 | — | — |
| 2007-03-26 | $20.32 | $20.32 | 293,400 | — | — |
| 2007-03-23 | $20.51 | $20.51 | 282,450 | — | — |
| 2007-03-22 | $20.36 | $20.36 | 531,450 | — | — |
| 2007-03-21 | $20.56 | $20.56 | 1,100,100 | — | — |
| 2007-03-20 | $20.40 | $20.40 | 1,374,300 | — | — |
| 2007-03-19 | $18.87 | $18.87 | 246,450 | — | — |
| 2007-03-16 | $18.59 | $18.59 | 573,300 | — | — |
| 2007-03-15 | $18.49 | $18.49 | 365,100 | — | — |
| 2007-03-14 | $18.29 | $18.29 | 220,950 | — | — |
| 2007-03-13 | $17.95 | $17.95 | 305,250 | — | — |
| 2007-03-12 | $18.54 | $18.54 | 188,400 | — | — |
| 2007-03-09 | $18.43 | $18.43 | 109,500 | — | — |
| 2007-03-08 | $18.36 | $18.36 | 251,700 | — | — |
| 2007-03-07 | $18.39 | $18.39 | 530,550 | — | — |
| 2007-03-06 | $18.63 | $18.63 | 276,450 | — | — |
| 2007-03-05 | $18.17 | $18.17 | 315,450 | — | — |
| 2007-03-02 | $18.45 | $18.45 | 453,900 | — | — |
| 2007-03-01 | $18.65 | $18.65 | 272,850 | — | — |
| 2007-02-28 | $18.70 | $18.70 | 355,650 | — | — |
| 2007-02-27 | $18.67 | $18.67 | 665,700 | — | — |
| 2007-02-26 | $19.21 | $19.21 | 236,850 | — | — |
| 2007-02-23 | $19.24 | $19.24 | 196,350 | — | — |
| 2007-02-22 | $19.21 | $19.21 | 197,250 | — | — |
| 2007-02-21 | $19.26 | $19.26 | 156,450 | — | — |
| 2007-02-20 | $18.99 | $18.99 | 225,300 | — | — |
| 2007-02-16 | $19.06 | $19.06 | 151,050 | — | — |
| 2007-02-15 | $19.25 | $19.25 | 217,350 | — | — |
| 2007-02-14 | $19.23 | $19.23 | 231,750 | — | — |
| 2007-02-13 | $19.23 | $19.23 | 210,750 | — | — |
| 2007-02-12 | $18.97 | $18.97 | 210,750 | — | — |
| 2007-02-09 | $18.89 | $18.89 | 252,600 | — | — |
| 2007-02-08 | $18.99 | $18.99 | 229,200 | — | — |
| 2007-02-07 | $18.94 | $18.94 | 370,650 | — | — |
| 2007-02-06 | $18.71 | $18.71 | 365,700 | — | — |
| 2007-02-05 | $18.76 | $18.76 | 377,700 | — | — |
| 2007-02-02 | $18.75 | $18.75 | 526,350 | — | — |
| 2007-02-01 | $18.97 | $18.97 | 327,150 | — | — |
| 2007-01-31 | $18.94 | $18.94 | 542,100 | — | — |
| 2007-01-30 | $18.81 | $18.81 | 796,800 | — | — |
| 2007-01-29 | $18.74 | $18.74 | 451,350 | — | — |
| 2007-01-26 | $18.61 | $18.61 | 385,500 | — | — |
| 2007-01-25 | $18.35 | $18.35 | 760,500 | — | — |
| 2007-01-24 | $18.37 | $18.37 | 485,250 | — | — |
| 2007-01-23 | $17.85 | $17.85 | 559,350 | — | — |
| 2007-01-22 | $18.14 | $18.14 | 743,250 | — | — |
| 2007-01-19 | $18.30 | $18.30 | 217,500 | — | — |
| 2007-01-18 | $18.23 | $18.23 | 411,150 | — | — |
| 2007-01-17 | $18.37 | $18.37 | 632,400 | — | — |
| 2007-01-16 | $18.27 | $18.27 | 491,550 | — | — |
| 2007-01-12 | $18.42 | $18.42 | 301,800 | — | — |
| 2007-01-11 | $18.34 | $18.34 | 323,700 | — | — |
| 2007-01-10 | $18.26 | $18.26 | 364,950 | — | — |
| 2007-01-09 | $18.46 | $18.46 | 329,400 | — | — |
| 2007-01-08 | $18.49 | $18.49 | 276,750 | — | — |
| 2007-01-05 | $18.47 | $18.47 | 332,850 | — | — |
| 2007-01-04 | $18.77 | $18.77 | 409,350 | — | — |
| 2007-01-03 | $18.75 | $18.75 | 723,150 | — | — |