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
- 1998-03-10 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 | $27.57 | $29.41 | 234,000 | — | — |
| 2007-12-28 | $27.83 | $29.70 | 447,300 | — | — |
| 2007-12-27 | $27.73 | $29.59 | 243,600 | — | — |
| 2007-12-26 | $28.05 | $29.93 | 244,500 | — | — |
| 2007-12-24 | $28.29 | $30.19 | 266,100 | — | — |
| 2007-12-21 | $27.57 | $29.42 | 713,700 | — | — |
| 2007-12-20 | $26.61 | $28.39 | 421,800 | — | — |
| 2007-12-19 | $25.64 | $27.35 | 436,800 | — | — |
| 2007-12-18 | $25.38 | $27.08 | 276,000 | — | — |
| 2007-12-17 | $25.22 | $26.91 | 466,800 | — | — |
| 2007-12-14 | $25.76 | $27.48 | 219,600 | — | — |
| 2007-12-13 | $25.05 | $26.73 | 304,800 | — | — |
| 2007-12-12 | $25.60 | $27.32 | 203,700 | — | — |
| 2007-12-11 | $25.84 | $27.57 | 239,100 | — | — |
| 2007-12-10 | $26.15 | $27.90 | 106,500 | — | — |
| 2007-12-07 | $26.09 | $27.84 | 146,700 | — | — |
| 2007-12-06 | $25.74 | $27.47 | 85,800 | — | — |
| 2007-12-05 | $25.67 | $27.39 | 335,400 | — | — |
| 2007-12-04 | $25.38 | $27.08 | 195,900 | — | — |
| 2007-12-03 | $25.20 | $26.89 | 254,100 | — | — |
| 2007-11-30 | $24.70 | $26.36 | 254,700 | — | — |
| 2007-11-29 | $25.20 | $26.89 | 308,700 | — | — |
| 2007-11-28 | $25.32 | $27.01 | 390,000 | — | — |
| 2007-11-27 | $24.56 | $26.21 | 232,500 | — | — |
| 2007-11-26 | $24.16 | $25.78 | 209,100 | — | — |
| 2007-11-23 | $24.28 | $25.91 | 101,400 | — | — |
| 2007-11-21 | $23.40 | $24.97 | 132,300 | — | — |
| 2007-11-20 | $23.58 | $25.16 | 390,300 | — | — |
| 2007-11-19 | $23.90 | $25.42 | 181,800 | — | — |
| 2007-11-16 | $24.08 | $25.61 | 222,300 | — | — |
| 2007-11-15 | $23.83 | $25.34 | 342,600 | — | — |
| 2007-11-14 | $24.76 | $26.33 | 203,100 | — | — |
| 2007-11-13 | $24.86 | $26.44 | 393,900 | — | — |
| 2007-11-12 | $24.01 | $25.53 | 318,000 | — | — |
| 2007-11-09 | $25.20 | $26.80 | 468,000 | — | — |
| 2007-11-08 | $25.39 | $27.00 | 365,700 | — | — |
| 2007-11-07 | $24.90 | $26.48 | 423,600 | — | — |
| 2007-11-06 | $25.50 | $27.12 | 372,900 | — | — |
| 2007-11-05 | $24.95 | $26.53 | 204,000 | — | — |
| 2007-11-02 | $25.08 | $26.67 | 327,300 | — | — |
| 2007-11-01 | $24.87 | $26.45 | 615,000 | — | — |
| 2007-10-31 | $24.94 | $26.53 | 1,001,700 | — | — |
| 2007-10-30 | $23.95 | $25.47 | 482,100 | — | — |
| 2007-10-29 | $23.78 | $25.29 | 627,000 | — | — |
| 2007-10-26 | $23.38 | $24.86 | 585,000 | — | — |
| 2007-10-25 | $23.30 | $24.78 | 707,700 | — | — |
| 2007-10-24 | $23.87 | $25.38 | 182,400 | — | — |
| 2007-10-23 | $23.90 | $25.42 | 639,000 | — | — |
| 2007-10-22 | $23.71 | $25.22 | 532,800 | — | — |
| 2007-10-19 | $23.81 | $25.32 | 326,100 | — | — |
| 2007-10-18 | $24.33 | $25.87 | 542,400 | — | — |
| 2007-10-17 | $23.35 | $24.83 | 407,700 | — | — |
| 2007-10-16 | $23.44 | $24.93 | 157,500 | — | — |
| 2007-10-15 | $23.58 | $25.08 | 108,000 | — | — |
| 2007-10-12 | $23.59 | $25.08 | 121,800 | — | — |
| 2007-10-11 | $23.64 | $25.14 | 129,600 | — | — |
| 2007-10-10 | $23.57 | $25.07 | 107,700 | — | — |
| 2007-10-09 | $23.50 | $24.99 | 103,800 | — | — |
| 2007-10-08 | $23.37 | $24.85 | 120,000 | — | — |
| 2007-10-05 | $23.47 | $24.96 | 400,200 | — | — |
| 2007-10-04 | $23.23 | $24.71 | 390,000 | — | — |
| 2007-10-03 | $23.35 | $24.83 | 918,000 | — | — |
| 2007-10-02 | $22.43 | $23.86 | 227,700 | — | — |
| 2007-10-01 | $22.24 | $23.65 | 354,900 | — | — |
| 2007-09-28 | $21.70 | $23.08 | 226,800 | — | — |
| 2007-09-27 | $21.46 | $22.82 | 156,600 | — | — |
| 2007-09-26 | $21.46 | $22.82 | 145,800 | — | — |
| 2007-09-25 | $21.28 | $22.63 | 131,400 | — | — |
| 2007-09-24 | $21.50 | $22.87 | 213,900 | — | — |
| 2007-09-21 | $21.16 | $22.50 | 352,200 | — | — |
| 2007-09-20 | $21.40 | $22.76 | 179,700 | — | — |
| 2007-09-19 | $21.64 | $23.01 | 191,100 | — | — |
| 2007-09-18 | $21.56 | $22.92 | 169,200 | — | — |
| 2007-09-17 | $21.25 | $22.60 | 118,800 | — | — |
| 2007-09-14 | $21.28 | $22.63 | 192,600 | — | — |
| 2007-09-13 | $21.64 | $23.01 | 276,000 | — | — |
| 2007-09-12 | $21.66 | $23.03 | 87,000 | — | — |
| 2007-09-11 | $21.59 | $22.96 | 151,200 | — | — |
| 2007-09-10 | $21.55 | $22.91 | 168,300 | — | — |
| 2007-09-07 | $21.32 | $22.68 | 199,200 | — | — |
| 2007-09-06 | $21.51 | $22.88 | 114,300 | — | — |
| 2007-09-05 | $21.54 | $22.90 | 124,500 | — | — |
| 2007-09-04 | $21.85 | $23.23 | 174,600 | — | — |
| 2007-08-31 | $21.54 | $22.90 | 324,900 | — | — |
| 2007-08-30 | $20.55 | $21.85 | 108,000 | — | — |
| 2007-08-29 | $20.46 | $21.76 | 181,500 | — | — |
| 2007-08-28 | $20.35 | $21.64 | 140,400 | — | — |
| 2007-08-27 | $20.69 | $22.00 | 154,500 | — | — |
| 2007-08-24 | $20.68 | $22.00 | 175,500 | — | — |
| 2007-08-23 | $20.82 | $22.14 | 237,900 | — | — |
| 2007-08-22 | $20.97 | $22.30 | 155,100 | — | — |
| 2007-08-21 | $20.47 | $21.68 | 239,700 | — | — |
| 2007-08-20 | $20.70 | $21.93 | 314,400 | — | — |
| 2007-08-17 | $19.96 | $21.14 | 210,300 | — | — |
| 2007-08-16 | $19.76 | $20.94 | 182,400 | — | — |
| 2007-08-15 | $19.89 | $21.07 | 264,000 | — | — |
| 2007-08-14 | $20.63 | $21.86 | 227,400 | — | — |
| 2007-08-13 | $20.92 | $22.16 | 324,300 | — | — |
| 2007-08-10 | $20.91 | $22.15 | 351,900 | — | — |
| 2007-08-09 | $21.92 | $23.22 | 375,000 | — | — |
| 2007-08-08 | $21.96 | $23.27 | 636,600 | — | — |
| 2007-08-07 | $21.53 | $22.81 | 352,500 | — | — |
| 2007-08-06 | $21.23 | $22.49 | 246,300 | — | — |
| 2007-08-03 | $20.81 | $22.05 | 317,400 | — | — |
| 2007-08-02 | $21.30 | $22.56 | 141,600 | — | — |
| 2007-08-01 | $21.55 | $22.83 | 531,300 | — | — |
| 2007-07-31 | $21.73 | $23.02 | 682,200 | — | — |
| 2007-07-30 | $20.87 | $22.11 | 280,200 | — | — |
| 2007-07-27 | $21.42 | $22.69 | 266,700 | — | — |
| 2007-07-26 | $21.59 | $22.87 | 123,000 | — | — |
| 2007-07-25 | $22.00 | $23.30 | 295,500 | — | — |
| 2007-07-24 | $22.02 | $23.33 | 228,000 | — | — |
| 2007-07-23 | $22.00 | $23.30 | 183,000 | — | — |
| 2007-07-20 | $22.13 | $23.44 | 193,500 | — | — |
| 2007-07-19 | $22.33 | $23.66 | 86,700 | — | — |
| 2007-07-18 | $22.18 | $23.49 | 78,300 | — | — |
| 2007-07-17 | $22.20 | $23.52 | 119,700 | — | — |
| 2007-07-16 | $22.12 | $23.43 | 240,600 | — | — |
| 2007-07-13 | $21.87 | $23.17 | 270,600 | — | — |
| 2007-07-12 | $21.55 | $22.82 | 98,700 | — | — |
| 2007-07-11 | $21.33 | $22.60 | 153,000 | — | — |
| 2007-07-10 | $21.31 | $22.57 | 183,900 | — | — |
| 2007-07-09 | $21.34 | $22.61 | 192,600 | — | — |
| 2007-07-06 | $21.52 | $22.79 | 262,800 | — | — |
| 2007-07-05 | $20.76 | $21.99 | 141,600 | — | — |
| 2007-07-03 | $20.75 | $21.98 | 76,800 | — | — |
| 2007-07-02 | $20.62 | $21.84 | 96,000 | — | — |
| 2007-06-29 | $20.87 | $22.11 | 316,800 | — | — |
| 2007-06-28 | $21.04 | $22.29 | 392,100 | — | — |
| 2007-06-27 | $20.56 | $21.78 | 178,800 | — | — |
| 2007-06-26 | $19.89 | $21.07 | 193,500 | — | — |
| 2007-06-25 | $19.88 | $21.06 | 242,100 | — | — |
| 2007-06-22 | $20.25 | $21.45 | 149,400 | — | — |
| 2007-06-21 | $20.27 | $21.48 | 146,700 | — | — |
| 2007-06-20 | $20.02 | $21.20 | 132,300 | — | — |
| 2007-06-19 | $20.15 | $21.34 | 145,800 | — | — |
| 2007-06-18 | $20.12 | $21.32 | 227,100 | — | — |
| 2007-06-15 | $19.74 | $20.91 | 249,300 | — | — |
| 2007-06-14 | $19.56 | $20.72 | 264,000 | — | — |
| 2007-06-13 | $19.68 | $20.85 | 171,900 | — | — |
| 2007-06-12 | $19.90 | $21.08 | 269,100 | — | — |
| 2007-06-11 | $20.02 | $21.20 | 129,300 | — | — |
| 2007-06-08 | $19.84 | $21.01 | 144,900 | — | — |
| 2007-06-07 | $19.66 | $20.83 | 426,000 | — | — |
| 2007-06-06 | $19.64 | $20.81 | 148,800 | — | — |
| 2007-06-05 | $19.93 | $21.12 | 127,200 | — | — |
| 2007-06-04 | $20.03 | $21.21 | 292,800 | — | — |
| 2007-06-01 | $19.56 | $20.72 | 159,900 | — | — |
| 2007-05-31 | $19.66 | $20.83 | 357,300 | — | — |
| 2007-05-30 | $19.29 | $20.43 | 234,000 | — | — |
| 2007-05-29 | $19.08 | $20.21 | 337,200 | — | — |
| 2007-05-25 | $18.93 | $20.05 | 141,900 | — | — |
| 2007-05-24 | $18.73 | $19.84 | 486,900 | — | — |
| 2007-05-23 | $19.57 | $20.73 | 92,100 | — | — |
| 2007-05-22 | $19.94 | $21.05 | 123,300 | — | — |
| 2007-05-21 | $19.77 | $20.87 | 72,000 | — | — |
| 2007-05-18 | $19.90 | $21.01 | 132,600 | — | — |
| 2007-05-17 | $19.73 | $20.83 | 120,900 | — | — |
| 2007-05-16 | $19.80 | $20.90 | 149,400 | — | — |
| 2007-05-15 | $20.00 | $21.12 | 480,300 | — | — |
| 2007-05-14 | $20.00 | $21.11 | 138,900 | — | — |
| 2007-05-11 | $20.08 | $21.20 | 138,300 | — | — |
| 2007-05-10 | $19.91 | $21.01 | 127,500 | — | — |
| 2007-05-09 | $20.00 | $21.11 | 153,300 | — | — |
| 2007-05-08 | $20.03 | $21.14 | 348,300 | — | — |
| 2007-05-07 | $20.06 | $21.18 | 168,900 | — | — |
| 2007-05-04 | $20.03 | $21.14 | 186,600 | — | — |
| 2007-05-03 | $19.85 | $20.95 | 288,900 | — | — |
| 2007-05-02 | $19.85 | $20.95 | 470,100 | — | — |
| 2007-05-01 | $20.30 | $21.42 | 665,100 | — | — |
| 2007-04-30 | $19.69 | $20.79 | 190,200 | — | — |
| 2007-04-27 | $20.19 | $21.32 | 113,400 | — | — |
| 2007-04-26 | $20.13 | $21.25 | 164,700 | — | — |
| 2007-04-25 | $20.09 | $21.20 | 107,400 | — | — |
| 2007-04-24 | $19.65 | $20.74 | 120,000 | — | — |
| 2007-04-23 | $19.92 | $21.03 | 92,100 | — | — |
| 2007-04-20 | $19.93 | $21.04 | 218,700 | — | — |
| 2007-04-19 | $19.80 | $20.90 | 100,500 | — | — |
| 2007-04-18 | $19.96 | $21.07 | 134,100 | — | — |
| 2007-04-17 | $20.30 | $21.43 | 271,200 | — | — |
| 2007-04-16 | $20.46 | $21.60 | 150,000 | — | — |
| 2007-04-13 | $20.30 | $21.42 | 125,700 | — | — |
| 2007-04-12 | $20.23 | $21.35 | 114,900 | — | — |
| 2007-04-11 | $19.87 | $20.97 | 153,000 | — | — |
| 2007-04-10 | $19.96 | $21.07 | 223,500 | — | — |
| 2007-04-09 | $20.12 | $21.24 | 83,100 | — | — |
| 2007-04-05 | $20.33 | $21.46 | 186,900 | — | — |
| 2007-04-04 | $20.32 | $21.45 | 412,800 | — | — |
| 2007-04-03 | $19.88 | $20.98 | 526,800 | — | — |
| 2007-04-02 | $19.85 | $20.95 | 226,500 | — | — |
| 2007-03-30 | $19.51 | $20.59 | 304,200 | — | — |
| 2007-03-29 | $19.33 | $20.41 | 282,300 | — | — |
| 2007-03-28 | $19.14 | $20.20 | 177,300 | — | — |
| 2007-03-27 | $19.22 | $20.28 | 235,800 | — | — |
| 2007-03-26 | $19.12 | $20.18 | 158,400 | — | — |
| 2007-03-23 | $19.26 | $20.33 | 156,300 | — | — |
| 2007-03-22 | $19.34 | $20.41 | 185,100 | — | — |
| 2007-03-21 | $19.22 | $20.29 | 300,300 | — | — |
| 2007-03-20 | $18.62 | $19.65 | 107,100 | — | — |
| 2007-03-19 | $18.38 | $19.40 | 91,800 | — | — |
| 2007-03-16 | $18.46 | $19.48 | 144,000 | — | — |
| 2007-03-15 | $18.50 | $19.53 | 156,000 | — | — |
| 2007-03-14 | $18.35 | $19.37 | 178,500 | — | — |
| 2007-03-13 | $18.47 | $19.50 | 151,500 | — | — |
| 2007-03-12 | $18.72 | $19.76 | 134,100 | — | — |
| 2007-03-09 | $18.77 | $19.81 | 234,900 | — | — |
| 2007-03-08 | $18.89 | $19.94 | 450,600 | — | — |
| 2007-03-07 | $18.95 | $20.00 | 391,500 | — | — |
| 2007-03-06 | $18.66 | $19.69 | 323,700 | — | — |
| 2007-03-05 | $18.36 | $19.38 | 224,400 | — | — |
| 2007-03-02 | $18.87 | $19.92 | 282,300 | — | — |
| 2007-03-01 | $18.67 | $19.71 | 475,500 | — | — |
| 2007-02-28 | $19.17 | $20.24 | 237,900 | — | — |
| 2007-02-27 | $19.08 | $20.14 | 196,800 | — | — |
| 2007-02-26 | $19.46 | $20.54 | 308,400 | — | — |
| 2007-02-23 | $19.86 | $20.97 | 796,200 | — | — |
| 2007-02-22 | $19.25 | $20.32 | 1,257,900 | — | — |
| 2007-02-21 | $20.44 | $21.57 | 256,500 | — | — |
| 2007-02-20 | $20.47 | $21.53 | 303,600 | — | — |
| 2007-02-16 | $20.67 | $21.74 | 387,300 | — | — |
| 2007-02-15 | $20.13 | $21.17 | 390,900 | — | — |
| 2007-02-14 | $20.16 | $21.21 | 465,900 | — | — |
| 2007-02-13 | $20.13 | $21.17 | 263,100 | — | — |
| 2007-02-12 | $19.72 | $20.75 | 285,900 | — | — |
| 2007-02-09 | $19.33 | $20.34 | 69,900 | — | — |
| 2007-02-08 | $19.41 | $20.42 | 85,800 | — | — |
| 2007-02-07 | $19.50 | $20.51 | 126,600 | — | — |
| 2007-02-06 | $19.53 | $20.54 | 138,600 | — | — |
| 2007-02-05 | $19.59 | $20.61 | 278,700 | — | — |
| 2007-02-02 | $19.85 | $20.88 | 267,600 | — | — |
| 2007-02-01 | $19.87 | $20.90 | 177,900 | — | — |
| 2007-01-31 | $19.76 | $20.78 | 676,800 | — | — |
| 2007-01-30 | $19.82 | $20.85 | 875,400 | — | — |
| 2007-01-29 | $19.64 | $20.66 | 402,000 | — | — |
| 2007-01-26 | $19.48 | $20.50 | 322,200 | — | — |
| 2007-01-25 | $19.11 | $20.11 | 295,500 | — | — |
| 2007-01-24 | $19.07 | $20.06 | 260,400 | — | — |
| 2007-01-23 | $19.02 | $20.01 | 123,000 | — | — |
| 2007-01-22 | $18.72 | $19.70 | 131,400 | — | — |
| 2007-01-19 | $18.56 | $19.52 | 79,500 | — | — |
| 2007-01-18 | $18.58 | $19.55 | 191,700 | — | — |
| 2007-01-17 | $18.58 | $19.54 | 138,600 | — | — |
| 2007-01-16 | $18.66 | $19.63 | 199,500 | — | — |
| 2007-01-12 | $18.45 | $19.41 | 129,600 | — | — |
| 2007-01-11 | $18.33 | $19.29 | 195,600 | — | — |
| 2007-01-10 | $18.14 | $19.08 | 110,400 | — | — |
| 2007-01-09 | $18.03 | $18.97 | 169,800 | — | — |
| 2007-01-08 | $17.81 | $18.74 | 74,400 | — | — |
| 2007-01-05 | $17.64 | $18.55 | 125,100 | — | — |
| 2007-01-04 | $17.83 | $18.76 | 83,400 | — | — |
| 2007-01-03 | $17.93 | $18.86 | 195,000 | — | — |