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
- 1997-09-02 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 | $30.06 | $30.51 | 91,800 | — | — |
| 2007-12-28 | $30.66 | $31.12 | 65,900 | — | — |
| 2007-12-27 | $31.73 | $32.21 | 38,900 | — | — |
| 2007-12-26 | $33.30 | $33.80 | 85,300 | — | — |
| 2007-12-24 | $32.88 | $33.38 | 37,000 | — | — |
| 2007-12-21 | $31.70 | $32.18 | 174,000 | — | — |
| 2007-12-20 | $30.87 | $31.34 | 72,400 | — | — |
| 2007-12-19 | $31.62 | $32.10 | 79,900 | — | — |
| 2007-12-18 | $31.44 | $31.91 | 83,700 | — | — |
| 2007-12-17 | $30.75 | $31.21 | 77,600 | — | — |
| 2007-12-14 | $30.69 | $31.15 | 75,300 | — | — |
| 2007-12-13 | $32.63 | $33.12 | 90,300 | — | — |
| 2007-12-12 | $31.49 | $31.97 | 101,800 | — | — |
| 2007-12-11 | $30.81 | $31.28 | 72,700 | — | — |
| 2007-12-10 | $31.98 | $32.46 | 59,100 | — | — |
| 2007-12-07 | $32.11 | $32.59 | 54,800 | — | — |
| 2007-12-06 | $32.63 | $33.12 | 61,500 | — | — |
| 2007-12-05 | $30.74 | $31.20 | 53,800 | — | — |
| 2007-12-04 | $30.05 | $30.50 | 47,100 | — | — |
| 2007-12-03 | $30.00 | $30.45 | 58,700 | — | — |
| 2007-11-30 | $29.83 | $30.28 | 116,000 | — | — |
| 2007-11-29 | $31.22 | $31.69 | 165,000 | — | — |
| 2007-11-28 | $30.97 | $31.44 | 72,100 | — | — |
| 2007-11-27 | $30.65 | $31.11 | 85,400 | — | — |
| 2007-11-26 | $29.79 | $30.24 | 58,600 | — | — |
| 2007-11-23 | $29.28 | $29.72 | 10,600 | — | — |
| 2007-11-21 | $28.46 | $28.89 | 34,300 | — | — |
| 2007-11-20 | $28.71 | $29.14 | 85,300 | — | — |
| 2007-11-19 | $28.65 | $29.08 | 38,600 | — | — |
| 2007-11-16 | $29.24 | $29.68 | 98,300 | — | — |
| 2007-11-15 | $29.62 | $30.07 | 50,400 | — | — |
| 2007-11-14 | $29.79 | $30.24 | 54,100 | — | — |
| 2007-11-13 | $31.08 | $31.55 | 95,800 | — | — |
| 2007-11-12 | $29.97 | $30.42 | 41,000 | — | — |
| 2007-11-09 | $31.01 | $31.48 | 59,400 | — | — |
| 2007-11-08 | $31.80 | $32.28 | 136,100 | — | — |
| 2007-11-07 | $30.34 | $30.80 | 120,700 | — | — |
| 2007-11-06 | $30.02 | $30.47 | 227,700 | — | — |
| 2007-11-05 | $26.92 | $27.33 | 119,600 | — | — |
| 2007-11-02 | $28.21 | $28.64 | 91,500 | — | — |
| 2007-11-01 | $26.95 | $27.36 | 99,600 | — | — |
| 2007-10-31 | $28.44 | $28.87 | 82,000 | — | — |
| 2007-10-30 | $28.12 | $28.54 | 82,500 | — | — |
| 2007-10-29 | $28.65 | $29.08 | 46,900 | — | — |
| 2007-10-26 | $28.75 | $29.18 | 70,400 | — | — |
| 2007-10-25 | $28.12 | $28.54 | 128,600 | — | — |
| 2007-10-24 | $28.16 | $28.59 | 49,200 | — | — |
| 2007-10-23 | $28.32 | $28.75 | 47,500 | — | — |
| 2007-10-22 | $27.94 | $28.36 | 82,100 | — | — |
| 2007-10-19 | $26.84 | $27.25 | 129,100 | — | — |
| 2007-10-18 | $27.98 | $28.40 | 50,700 | — | — |
| 2007-10-17 | $28.30 | $28.73 | 102,100 | — | — |
| 2007-10-16 | $27.86 | $28.28 | 52,100 | — | — |
| 2007-10-15 | $27.83 | $28.25 | 95,800 | — | — |
| 2007-10-12 | $28.49 | $28.92 | 59,300 | — | — |
| 2007-10-11 | $27.86 | $28.28 | 61,500 | — | — |
| 2007-10-10 | $28.60 | $28.87 | 164,900 | — | — |
| 2007-10-09 | $28.47 | $28.74 | 240,500 | — | — |
| 2007-10-08 | $26.53 | $26.78 | 91,100 | — | — |
| 2007-10-05 | $25.32 | $25.56 | 115,600 | — | — |
| 2007-10-04 | $24.01 | $24.24 | 30,500 | — | — |
| 2007-10-03 | $23.98 | $24.21 | 38,900 | — | — |
| 2007-10-02 | $24.63 | $24.86 | 48,300 | — | — |
| 2007-10-01 | $24.55 | $24.78 | 121,500 | — | — |
| 2007-09-28 | $23.60 | $23.82 | 55,300 | — | — |
| 2007-09-27 | $24.26 | $24.49 | 47,400 | — | — |
| 2007-09-26 | $24.29 | $24.52 | 91,900 | — | — |
| 2007-09-25 | $23.98 | $24.21 | 102,800 | — | — |
| 2007-09-24 | $23.99 | $24.22 | 110,400 | — | — |
| 2007-09-21 | $25.41 | $25.65 | 205,100 | — | — |
| 2007-09-20 | $25.52 | $25.76 | 56,600 | — | — |
| 2007-09-19 | $25.81 | $26.05 | 141,400 | — | — |
| 2007-09-18 | $24.71 | $24.94 | 118,000 | — | — |
| 2007-09-17 | $22.61 | $22.82 | 41,000 | — | — |
| 2007-09-14 | $23.10 | $23.32 | 55,400 | — | — |
| 2007-09-13 | $23.55 | $23.77 | 62,500 | — | — |
| 2007-09-12 | $23.98 | $24.21 | 43,400 | — | — |
| 2007-09-11 | $24.03 | $24.26 | 77,100 | — | — |
| 2007-09-10 | $23.49 | $23.71 | 74,800 | — | — |
| 2007-09-07 | $23.05 | $23.27 | 43,300 | — | — |
| 2007-09-06 | $24.02 | $24.25 | 57,600 | — | — |
| 2007-09-05 | $23.97 | $24.20 | 118,700 | — | — |
| 2007-09-04 | $24.44 | $24.67 | 90,700 | — | — |
| 2007-08-31 | $23.96 | $24.19 | 49,400 | — | — |
| 2007-08-30 | $23.91 | $24.14 | 44,000 | — | — |
| 2007-08-29 | $24.47 | $24.70 | 60,600 | — | — |
| 2007-08-28 | $24.22 | $24.45 | 79,900 | — | — |
| 2007-08-27 | $24.79 | $25.02 | 81,900 | — | — |
| 2007-08-24 | $25.13 | $25.37 | 99,100 | — | — |
| 2007-08-23 | $24.35 | $24.58 | 138,900 | — | — |
| 2007-08-22 | $25.55 | $25.79 | 183,300 | — | — |
| 2007-08-21 | $23.86 | $24.08 | 98,300 | — | — |
| 2007-08-20 | $23.89 | $24.11 | 119,300 | — | — |
| 2007-08-17 | $22.90 | $23.12 | 203,100 | — | — |
| 2007-08-16 | $20.94 | $21.14 | 127,200 | — | — |
| 2007-08-15 | $20.42 | $20.61 | 53,400 | — | — |
| 2007-08-14 | $21.02 | $21.22 | 87,100 | — | — |
| 2007-08-13 | $21.68 | $21.88 | 125,300 | — | — |
| 2007-08-10 | $22.67 | $22.88 | 143,400 | — | — |
| 2007-08-09 | $24.72 | $24.95 | 206,500 | — | — |
| 2007-08-08 | $25.30 | $25.54 | 306,500 | — | — |
| 2007-08-07 | $23.82 | $24.04 | 153,800 | — | — |
| 2007-08-06 | $23.01 | $23.23 | 144,100 | — | — |
| 2007-08-03 | $22.25 | $22.46 | 82,700 | — | — |
| 2007-08-02 | $23.88 | $24.10 | 105,000 | — | — |
| 2007-08-01 | $22.94 | $23.16 | 101,400 | — | — |
| 2007-07-31 | $22.61 | $22.82 | 78,300 | — | — |
| 2007-07-30 | $23.09 | $23.31 | 80,300 | — | — |
| 2007-07-27 | $23.00 | $23.22 | 166,500 | — | — |
| 2007-07-26 | $23.89 | $24.11 | 127,500 | — | — |
| 2007-07-25 | $24.56 | $24.79 | 145,000 | — | — |
| 2007-07-24 | $25.15 | $25.39 | 130,200 | — | — |
| 2007-07-23 | $24.95 | $25.18 | 152,300 | — | — |
| 2007-07-20 | $25.06 | $25.30 | 166,700 | — | — |
| 2007-07-19 | $25.64 | $25.88 | 87,900 | — | — |
| 2007-07-18 | $25.60 | $25.84 | 128,600 | — | — |
| 2007-07-17 | $26.70 | $26.95 | 115,500 | — | — |
| 2007-07-16 | $26.25 | $26.50 | 81,200 | — | — |
| 2007-07-13 | $26.46 | $26.71 | 99,200 | — | — |
| 2007-07-12 | $26.71 | $26.96 | 116,700 | — | — |
| 2007-07-11 | $25.68 | $25.92 | 186,700 | — | — |
| 2007-07-10 | $25.76 | $26.00 | 126,900 | — | — |
| 2007-07-09 | $26.37 | $26.62 | 347,700 | — | — |
| 2007-07-06 | $26.48 | $26.73 | 220,500 | — | — |
| 2007-07-05 | $25.36 | $25.60 | 166,900 | — | — |
| 2007-07-03 | $25.27 | $25.51 | 85,500 | — | — |
| 2007-07-02 | $25.40 | $25.64 | 162,200 | — | — |
| 2007-06-29 | $24.73 | $24.96 | 142,800 | — | — |
| 2007-06-28 | $24.29 | $24.52 | 181,200 | — | — |
| 2007-06-27 | $23.49 | $23.71 | 90,500 | — | — |
| 2007-06-26 | $22.98 | $23.20 | 72,400 | — | — |
| 2007-06-25 | $22.44 | $22.65 | 127,200 | — | — |
| 2007-06-22 | $22.64 | $22.85 | 608,900 | — | — |
| 2007-06-21 | $23.24 | $23.46 | 111,600 | — | — |
| 2007-06-20 | $23.14 | $23.36 | 68,300 | — | — |
| 2007-06-19 | $23.36 | $23.58 | 63,500 | — | — |
| 2007-06-18 | $23.05 | $23.27 | 80,800 | — | — |
| 2007-06-15 | $22.98 | $23.20 | 105,400 | — | — |
| 2007-06-14 | $22.79 | $23.00 | 144,800 | — | — |
| 2007-06-13 | $22.64 | $22.85 | 71,400 | — | — |
| 2007-06-12 | $22.34 | $22.55 | 65,400 | — | — |
| 2007-06-11 | $22.64 | $22.85 | 83,800 | — | — |
| 2007-06-08 | $22.75 | $22.96 | 153,200 | — | — |
| 2007-06-07 | $22.71 | $22.92 | 344,000 | — | — |
| 2007-06-06 | $20.27 | $20.46 | 62,300 | — | — |
| 2007-06-05 | $20.32 | $20.51 | 95,500 | — | — |
| 2007-06-04 | $20.40 | $20.59 | 120,200 | — | — |
| 2007-06-01 | $20.45 | $20.64 | 50,700 | — | — |
| 2007-05-31 | $20.50 | $20.69 | 74,000 | — | — |
| 2007-05-30 | $20.38 | $20.57 | 101,400 | — | — |
| 2007-05-29 | $19.93 | $20.12 | 43,100 | — | — |
| 2007-05-25 | $19.66 | $19.85 | 41,000 | — | — |
| 2007-05-24 | $19.50 | $19.68 | 71,400 | — | — |
| 2007-05-23 | $19.49 | $19.67 | 103,400 | — | — |
| 2007-05-22 | $19.60 | $19.78 | 31,700 | — | — |
| 2007-05-21 | $19.70 | $19.89 | 76,600 | — | — |
| 2007-05-18 | $19.73 | $19.92 | 93,300 | — | — |
| 2007-05-17 | $19.38 | $19.56 | 95,700 | — | — |
| 2007-05-16 | $19.09 | $19.27 | 99,400 | — | — |
| 2007-05-15 | $18.86 | $19.04 | 153,700 | — | — |
| 2007-05-14 | $18.26 | $18.43 | 90,000 | — | — |
| 2007-05-11 | $18.14 | $18.31 | 93,700 | — | — |
| 2007-05-10 | $18.01 | $18.18 | 145,500 | — | — |
| 2007-05-09 | $18.16 | $18.33 | 171,600 | — | — |
| 2007-05-08 | $18.21 | $18.38 | 389,800 | — | — |
| 2007-05-07 | $17.08 | $17.24 | 53,500 | — | — |
| 2007-05-04 | $17.10 | $17.26 | 137,800 | — | — |
| 2007-05-03 | $16.99 | $17.15 | 36,600 | — | — |
| 2007-05-02 | $17.20 | $17.36 | 61,500 | — | — |
| 2007-05-01 | $17.26 | $17.42 | 85,800 | — | — |
| 2007-04-30 | $16.63 | $16.79 | 67,700 | — | — |
| 2007-04-27 | $17.01 | $17.17 | 40,900 | — | — |
| 2007-04-26 | $17.27 | $17.43 | 33,300 | — | — |
| 2007-04-25 | $17.34 | $17.50 | 67,100 | — | — |
| 2007-04-24 | $16.98 | $17.14 | 31,500 | — | — |
| 2007-04-23 | $17.06 | $17.22 | 59,600 | — | — |
| 2007-04-20 | $16.81 | $16.97 | 34,000 | — | — |
| 2007-04-19 | $16.41 | $16.56 | 36,700 | — | — |
| 2007-04-18 | $16.77 | $16.93 | 36,000 | — | — |
| 2007-04-17 | $16.90 | $17.06 | 29,100 | — | — |
| 2007-04-16 | $17.17 | $17.33 | 68,300 | — | — |
| 2007-04-13 | $17.14 | $17.30 | 17,800 | — | — |
| 2007-04-12 | $17.13 | $17.29 | 28,300 | — | — |
| 2007-04-11 | $17.06 | $17.22 | 29,700 | — | — |
| 2007-04-10 | $17.15 | $17.15 | 142,300 | — | — |
| 2007-04-09 | $17.55 | $17.55 | 93,800 | — | — |
| 2007-04-05 | $17.38 | $17.38 | 86,200 | — | — |
| 2007-04-04 | $17.00 | $17.00 | 101,500 | — | — |
| 2007-04-03 | $16.99 | $16.99 | 120,300 | — | — |
| 2007-04-02 | $15.36 | $15.36 | 93,700 | — | — |
| 2007-03-30 | $15.36 | $15.36 | 115,300 | — | — |
| 2007-03-29 | $15.60 | $15.60 | 36,800 | — | — |
| 2007-03-28 | $15.96 | $15.96 | 38,300 | — | — |
| 2007-03-27 | $16.24 | $16.24 | 67,300 | — | — |
| 2007-03-26 | $16.23 | $16.23 | 23,900 | — | — |
| 2007-03-23 | $16.13 | $16.13 | 22,600 | — | — |
| 2007-03-22 | $16.21 | $16.21 | 80,700 | — | — |
| 2007-03-21 | $15.43 | $15.43 | 30,500 | — | — |
| 2007-03-20 | $15.17 | $15.17 | 13,300 | — | — |
| 2007-03-19 | $15.07 | $15.07 | 55,200 | — | — |
| 2007-03-16 | $14.48 | $14.48 | 87,900 | — | — |
| 2007-03-15 | $15.02 | $15.02 | 20,600 | — | — |
| 2007-03-14 | $14.97 | $14.97 | 60,000 | — | — |
| 2007-03-13 | $15.12 | $15.12 | 58,400 | — | — |
| 2007-03-12 | $15.77 | $15.77 | 61,700 | — | — |
| 2007-03-09 | $15.92 | $15.92 | 80,500 | — | — |
| 2007-03-08 | $15.69 | $15.69 | 142,900 | — | — |
| 2007-03-07 | $13.35 | $13.35 | 69,300 | — | — |
| 2007-03-06 | $13.40 | $13.40 | 89,100 | — | — |
| 2007-03-05 | $13.72 | $13.72 | 37,300 | — | — |
| 2007-03-02 | $14.16 | $14.16 | 53,300 | — | — |
| 2007-03-01 | $14.49 | $14.49 | 46,800 | — | — |
| 2007-02-28 | $14.54 | $14.54 | 48,000 | — | — |
| 2007-02-27 | $14.31 | $14.31 | 89,500 | — | — |
| 2007-02-26 | $14.93 | $14.93 | 76,000 | — | — |
| 2007-02-23 | $14.71 | $14.71 | 35,800 | — | — |
| 2007-02-22 | $14.92 | $14.92 | 22,300 | — | — |
| 2007-02-21 | $14.94 | $14.94 | 34,900 | — | — |
| 2007-02-20 | $14.99 | $14.99 | 61,600 | — | — |
| 2007-02-16 | $14.66 | $14.66 | 34,200 | — | — |
| 2007-02-15 | $14.73 | $14.73 | 131,400 | — | — |
| 2007-02-14 | $14.86 | $14.86 | 67,600 | — | — |
| 2007-02-13 | $15.24 | $15.24 | 89,700 | — | — |
| 2007-02-12 | $14.80 | $14.80 | 63,900 | — | — |
| 2007-02-09 | $14.87 | $14.87 | 91,100 | — | — |
| 2007-02-08 | $15.21 | $15.21 | 175,500 | — | — |
| 2007-02-07 | $15.24 | $15.24 | 117,200 | — | — |
| 2007-02-06 | $15.44 | $15.44 | 118,800 | — | — |
| 2007-02-05 | $15.87 | $15.87 | 47,100 | — | — |
| 2007-02-02 | $16.36 | $16.36 | 140,700 | — | — |
| 2007-02-01 | $15.57 | $15.57 | 61,700 | — | — |
| 2007-01-31 | $15.69 | $15.69 | 115,400 | — | — |
| 2007-01-30 | $15.93 | $15.93 | 43,500 | — | — |
| 2007-01-29 | $15.87 | $15.87 | 131,400 | — | — |
| 2007-01-26 | $15.22 | $15.22 | 79,700 | — | — |
| 2007-01-25 | $15.74 | $15.74 | 69,000 | — | — |
| 2007-01-24 | $16.00 | $16.00 | 57,600 | — | — |
| 2007-01-23 | $15.98 | $15.98 | 62,400 | — | — |
| 2007-01-22 | $15.66 | $15.66 | 53,100 | — | — |
| 2007-01-19 | $16.12 | $16.12 | 53,100 | — | — |
| 2007-01-18 | $16.24 | $16.24 | 271,800 | — | — |
| 2007-01-17 | $16.32 | $16.32 | 92,200 | — | — |
| 2007-01-16 | $16.83 | $16.83 | 137,500 | — | — |
| 2007-01-12 | $17.00 | $17.00 | 51,000 | — | — |
| 2007-01-11 | $16.71 | $16.71 | 110,600 | — | — |
| 2007-01-10 | $16.61 | $16.61 | 186,200 | — | — |
| 2007-01-09 | $16.12 | $16.12 | 163,500 | — | — |
| 2007-01-08 | $17.98 | $17.98 | 99,400 | — | — |
| 2007-01-05 | $18.14 | $18.14 | 78,700 | — | — |
| 2007-01-04 | $18.60 | $18.60 | 101,800 | — | — |
| 2007-01-03 | $17.24 | $17.24 | 172,500 | — | — |