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
- 1991-04-02 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 | $24.15 | $24.15 | 588,500 | — | — |
| 2007-12-28 | $24.43 | $24.43 | 430,800 | — | — |
| 2007-12-27 | $24.12 | $24.12 | 293,700 | — | — |
| 2007-12-26 | $24.65 | $24.65 | 399,100 | — | — |
| 2007-12-24 | $24.29 | $24.29 | 230,600 | — | — |
| 2007-12-21 | $23.99 | $23.99 | 1,341,300 | — | — |
| 2007-12-20 | $22.96 | $22.96 | 407,600 | — | — |
| 2007-12-19 | $22.24 | $22.24 | 395,800 | — | — |
| 2007-12-18 | $22.31 | $22.31 | 631,500 | — | — |
| 2007-12-17 | $21.36 | $21.36 | 390,400 | — | — |
| 2007-12-14 | $22.20 | $22.20 | 483,700 | — | — |
| 2007-12-13 | $22.99 | $22.99 | 539,400 | — | — |
| 2007-12-12 | $23.66 | $23.66 | 774,700 | — | — |
| 2007-12-11 | $23.60 | $23.60 | 713,800 | — | — |
| 2007-12-10 | $24.40 | $24.40 | 517,200 | — | — |
| 2007-12-07 | $24.00 | $24.00 | 489,400 | — | — |
| 2007-12-06 | $24.38 | $24.38 | 976,200 | — | — |
| 2007-12-05 | $23.08 | $23.08 | 845,700 | — | — |
| 2007-12-04 | $22.26 | $22.26 | 950,200 | — | — |
| 2007-12-03 | $22.62 | $22.62 | 1,306,700 | — | — |
| 2007-11-30 | $21.78 | $21.78 | 1,510,000 | — | — |
| 2007-11-29 | $21.11 | $21.11 | 3,872,600 | — | — |
| 2007-11-28 | $17.15 | $17.15 | 653,700 | — | — |
| 2007-11-27 | $16.99 | $16.99 | 933,600 | — | — |
| 2007-11-26 | $17.14 | $17.14 | 483,900 | — | — |
| 2007-11-23 | $18.34 | $18.34 | 175,600 | — | — |
| 2007-11-21 | $17.88 | $17.88 | 511,100 | — | — |
| 2007-11-20 | $17.67 | $17.67 | 446,200 | — | — |
| 2007-11-19 | $18.10 | $18.10 | 306,800 | — | — |
| 2007-11-16 | $18.56 | $18.56 | 737,300 | — | — |
| 2007-11-15 | $18.57 | $18.57 | 392,900 | — | — |
| 2007-11-14 | $19.01 | $19.01 | 284,400 | — | — |
| 2007-11-13 | $19.00 | $19.00 | 408,500 | — | — |
| 2007-11-12 | $18.55 | $18.55 | 397,800 | — | — |
| 2007-11-09 | $18.30 | $18.30 | 652,600 | — | — |
| 2007-11-08 | $18.85 | $18.85 | 720,100 | — | — |
| 2007-11-07 | $18.85 | $18.85 | 761,700 | — | — |
| 2007-11-06 | $19.68 | $19.68 | 587,100 | — | — |
| 2007-11-05 | $20.28 | $20.28 | 526,300 | — | — |
| 2007-11-02 | $21.00 | $21.00 | 1,131,000 | — | — |
| 2007-11-01 | $20.16 | $20.16 | 719,900 | — | — |
| 2007-10-31 | $22.00 | $22.00 | 555,200 | — | — |
| 2007-10-30 | $22.13 | $22.13 | 321,300 | — | — |
| 2007-10-29 | $22.21 | $22.21 | 416,400 | — | — |
| 2007-10-26 | $22.56 | $22.56 | 732,500 | — | — |
| 2007-10-25 | $21.95 | $21.95 | 486,200 | — | — |
| 2007-10-24 | $21.90 | $21.90 | 1,165,100 | — | — |
| 2007-10-23 | $21.80 | $21.80 | 887,400 | — | — |
| 2007-10-22 | $20.89 | $20.89 | 623,600 | — | — |
| 2007-10-19 | $20.33 | $20.33 | 533,800 | — | — |
| 2007-10-18 | $20.64 | $20.64 | 550,800 | — | — |
| 2007-10-17 | $20.97 | $20.97 | 977,200 | — | — |
| 2007-10-16 | $19.70 | $19.70 | 526,700 | — | — |
| 2007-10-15 | $20.68 | $20.68 | 1,087,800 | — | — |
| 2007-10-12 | $19.45 | $19.45 | 389,600 | — | — |
| 2007-10-11 | $18.81 | $18.81 | 1,136,700 | — | — |
| 2007-10-10 | $18.50 | $18.50 | 753,200 | — | — |
| 2007-10-09 | $17.51 | $17.51 | 678,200 | — | — |
| 2007-10-08 | $17.97 | $17.97 | 474,000 | — | — |
| 2007-10-05 | $17.99 | $17.99 | 592,200 | — | — |
| 2007-10-04 | $18.23 | $18.23 | 717,600 | — | — |
| 2007-10-03 | $17.85 | $17.85 | 463,600 | — | — |
| 2007-10-02 | $18.41 | $18.41 | 574,100 | — | — |
| 2007-10-01 | $18.47 | $18.47 | 711,100 | — | — |
| 2007-09-28 | $17.80 | $17.80 | 519,500 | — | — |
| 2007-09-27 | $17.96 | $17.96 | 393,600 | — | — |
| 2007-09-26 | $18.49 | $18.49 | 315,600 | — | — |
| 2007-09-25 | $18.73 | $18.73 | 331,100 | — | — |
| 2007-09-24 | $18.64 | $18.64 | 359,500 | — | — |
| 2007-09-21 | $18.89 | $18.89 | 873,200 | — | — |
| 2007-09-20 | $18.61 | $18.61 | 370,500 | — | — |
| 2007-09-19 | $19.04 | $19.04 | 697,900 | — | — |
| 2007-09-18 | $18.72 | $18.72 | 1,062,600 | — | — |
| 2007-09-17 | $18.64 | $18.64 | 1,211,900 | — | — |
| 2007-09-14 | $20.14 | $20.14 | 504,100 | — | — |
| 2007-09-13 | $19.90 | $19.90 | 560,700 | — | — |
| 2007-09-12 | $20.16 | $20.16 | 649,400 | — | — |
| 2007-09-11 | $20.60 | $20.60 | 976,100 | — | — |
| 2007-09-10 | $20.67 | $20.67 | 626,600 | — | — |
| 2007-09-07 | $21.25 | $21.25 | 969,900 | — | — |
| 2007-09-06 | $21.27 | $21.27 | 1,192,100 | — | — |
| 2007-09-05 | $20.69 | $20.69 | 1,161,900 | — | — |
| 2007-09-04 | $20.40 | $20.40 | 756,900 | — | — |
| 2007-08-31 | $19.46 | $19.46 | 654,100 | — | — |
| 2007-08-30 | $18.94 | $18.94 | 685,000 | — | — |
| 2007-08-29 | $19.16 | $19.16 | 556,600 | — | — |
| 2007-08-28 | $18.09 | $18.09 | 512,000 | — | — |
| 2007-08-27 | $18.56 | $18.56 | 508,200 | — | — |
| 2007-08-24 | $18.54 | $18.54 | 334,300 | — | — |
| 2007-08-23 | $18.22 | $18.22 | 641,400 | — | — |
| 2007-08-22 | $18.45 | $18.45 | 444,800 | — | — |
| 2007-08-21 | $18.40 | $18.40 | 415,600 | — | — |
| 2007-08-20 | $18.06 | $18.06 | 578,100 | — | — |
| 2007-08-17 | $18.33 | $18.33 | 1,170,700 | — | — |
| 2007-08-16 | $17.24 | $17.24 | 1,145,300 | — | — |
| 2007-08-15 | $16.22 | $16.22 | 558,800 | — | — |
| 2007-08-14 | $16.68 | $16.68 | 689,500 | — | — |
| 2007-08-13 | $16.10 | $16.10 | 606,300 | — | — |
| 2007-08-10 | $16.23 | $16.23 | 1,693,600 | — | — |
| 2007-08-09 | $16.97 | $16.97 | 1,502,600 | — | — |
| 2007-08-08 | $18.41 | $18.41 | 2,004,200 | — | — |
| 2007-08-07 | $17.10 | $17.10 | 1,974,100 | — | — |
| 2007-08-06 | $15.06 | $15.06 | 1,401,400 | — | — |
| 2007-08-03 | $14.02 | $14.02 | 2,196,600 | — | — |
| 2007-08-02 | $13.66 | $13.66 | 2,157,100 | — | — |
| 2007-08-01 | $14.16 | $14.16 | 2,041,200 | — | — |
| 2007-07-31 | $14.89 | $14.89 | 830,200 | — | — |
| 2007-07-30 | $15.38 | $15.38 | 867,900 | — | — |
| 2007-07-27 | $15.38 | $15.38 | 611,200 | — | — |
| 2007-07-26 | $16.02 | $16.02 | 860,400 | — | — |
| 2007-07-25 | $16.51 | $16.51 | 685,000 | — | — |
| 2007-07-24 | $16.42 | $16.42 | 585,400 | — | — |
| 2007-07-23 | $17.43 | $17.43 | 365,600 | — | — |
| 2007-07-20 | $17.16 | $17.16 | 443,100 | — | — |
| 2007-07-19 | $17.76 | $17.76 | 413,000 | — | — |
| 2007-07-18 | $17.59 | $17.59 | 567,600 | — | — |
| 2007-07-17 | $17.53 | $17.53 | 510,300 | — | — |
| 2007-07-16 | $17.51 | $17.51 | 1,261,600 | — | — |
| 2007-07-13 | $18.45 | $18.45 | 614,100 | — | — |
| 2007-07-12 | $18.15 | $18.15 | 646,600 | — | — |
| 2007-07-11 | $17.80 | $17.80 | 696,600 | — | — |
| 2007-07-10 | $17.98 | $17.98 | 556,200 | — | — |
| 2007-07-09 | $18.01 | $18.01 | 640,900 | — | — |
| 2007-07-06 | $18.10 | $18.10 | 540,600 | — | — |
| 2007-07-05 | $18.10 | $18.10 | 509,300 | — | — |
| 2007-07-03 | $18.02 | $18.02 | 393,600 | — | — |
| 2007-07-02 | $18.12 | $18.12 | 627,600 | — | — |
| 2007-06-29 | $17.92 | $17.92 | 730,500 | — | — |
| 2007-06-28 | $17.95 | $17.95 | 496,700 | — | — |
| 2007-06-27 | $18.05 | $18.05 | 953,500 | — | — |
| 2007-06-26 | $17.68 | $17.68 | 1,378,100 | — | — |
| 2007-06-25 | $17.89 | $17.89 | 1,213,200 | — | — |
| 2007-06-22 | $17.93 | $17.93 | 1,690,900 | — | — |
| 2007-06-21 | $18.32 | $18.32 | 573,500 | — | — |
| 2007-06-20 | $18.26 | $18.26 | 1,232,600 | — | — |
| 2007-06-19 | $19.00 | $19.00 | 1,564,100 | — | — |
| 2007-06-18 | $18.25 | $18.25 | 642,200 | — | — |
| 2007-06-15 | $18.81 | $18.81 | 1,340,000 | — | — |
| 2007-06-14 | $18.02 | $18.02 | 1,222,300 | — | — |
| 2007-06-13 | $18.25 | $18.25 | 1,235,300 | — | — |
| 2007-06-12 | $17.95 | $17.95 | 1,009,700 | — | — |
| 2007-06-11 | $18.27 | $18.27 | 994,700 | — | — |
| 2007-06-08 | $18.64 | $18.64 | 1,003,300 | — | — |
| 2007-06-07 | $18.22 | $18.22 | 2,148,800 | — | — |
| 2007-06-06 | $19.11 | $19.11 | 1,915,100 | — | — |
| 2007-06-05 | $19.94 | $19.94 | 1,728,700 | — | — |
| 2007-06-04 | $20.31 | $20.31 | 3,849,000 | — | — |
| 2007-06-01 | $22.99 | $22.99 | 1,498,600 | — | — |
| 2007-05-31 | $22.44 | $22.44 | 1,254,700 | — | — |
| 2007-05-30 | $23.03 | $23.03 | 904,200 | — | — |
| 2007-05-29 | $23.03 | $23.03 | 1,153,900 | — | — |
| 2007-05-25 | $22.99 | $22.99 | 975,300 | — | — |
| 2007-05-24 | $23.30 | $23.30 | 760,200 | — | — |
| 2007-05-23 | $24.41 | $24.41 | 840,600 | — | — |
| 2007-05-22 | $24.31 | $24.31 | 788,600 | — | — |
| 2007-05-21 | $24.70 | $24.70 | 524,200 | — | — |
| 2007-05-18 | $24.87 | $24.87 | 1,169,800 | — | — |
| 2007-05-17 | $24.07 | $24.07 | 3,664,800 | — | — |
| 2007-05-16 | $25.73 | $25.73 | 1,490,700 | — | — |
| 2007-05-15 | $26.74 | $26.74 | 527,200 | — | — |
| 2007-05-14 | $27.40 | $27.40 | 709,800 | — | — |
| 2007-05-11 | $28.35 | $28.35 | 986,800 | — | — |
| 2007-05-10 | $26.43 | $26.43 | 751,600 | — | — |
| 2007-05-09 | $27.01 | $27.01 | 1,047,400 | — | — |
| 2007-05-08 | $27.70 | $27.70 | 958,500 | — | — |
| 2007-05-07 | $28.16 | $28.16 | 496,200 | — | — |
| 2007-05-04 | $28.53 | $28.53 | 746,300 | — | — |
| 2007-05-03 | $28.35 | $28.35 | 902,700 | — | — |
| 2007-05-02 | $28.60 | $28.60 | 1,077,000 | — | — |
| 2007-05-01 | $27.76 | $27.76 | 643,100 | — | — |
| 2007-04-30 | $27.20 | $27.20 | 797,700 | — | — |
| 2007-04-27 | $27.58 | $27.58 | 878,000 | — | — |
| 2007-04-26 | $28.42 | $28.42 | 965,600 | — | — |
| 2007-04-25 | $27.36 | $27.36 | 941,000 | — | — |
| 2007-04-24 | $26.67 | $26.67 | 827,400 | — | — |
| 2007-04-23 | $25.99 | $25.99 | 1,034,600 | — | — |
| 2007-04-20 | $25.90 | $25.90 | 2,670,000 | — | — |
| 2007-04-19 | $24.44 | $24.44 | 744,400 | — | — |
| 2007-04-18 | $24.10 | $24.10 | 384,300 | — | — |
| 2007-04-17 | $24.39 | $24.39 | 538,700 | — | — |
| 2007-04-16 | $24.59 | $24.59 | 762,000 | — | — |
| 2007-04-13 | $25.04 | $25.04 | 1,090,300 | — | — |
| 2007-04-12 | $24.20 | $24.20 | 484,100 | — | — |
| 2007-04-11 | $23.44 | $23.44 | 416,900 | — | — |
| 2007-04-10 | $23.58 | $23.58 | 437,600 | — | — |
| 2007-04-09 | $23.96 | $23.96 | 612,600 | — | — |
| 2007-04-05 | $23.36 | $23.36 | 720,400 | — | — |
| 2007-04-04 | $22.84 | $22.84 | 491,400 | — | — |
| 2007-04-03 | $22.49 | $22.49 | 749,100 | — | — |
| 2007-04-02 | $21.91 | $21.91 | 603,000 | — | — |
| 2007-03-30 | $21.62 | $21.62 | 640,200 | — | — |
| 2007-03-29 | $21.25 | $21.25 | 461,600 | — | — |
| 2007-03-28 | $21.54 | $21.54 | 590,400 | — | — |
| 2007-03-27 | $22.00 | $22.00 | 3,075,800 | — | — |
| 2007-03-26 | $19.15 | $19.15 | 283,400 | — | — |
| 2007-03-23 | $19.44 | $19.44 | 321,500 | — | — |
| 2007-03-22 | $19.49 | $19.49 | 369,400 | — | — |
| 2007-03-21 | $19.40 | $19.40 | 350,100 | — | — |
| 2007-03-20 | $19.04 | $19.04 | 268,300 | — | — |
| 2007-03-19 | $18.61 | $18.61 | 365,600 | — | — |
| 2007-03-16 | $18.37 | $18.37 | 1,059,500 | — | — |
| 2007-03-15 | $18.57 | $18.57 | 355,800 | — | — |
| 2007-03-14 | $18.51 | $18.51 | 586,900 | — | — |
| 2007-03-13 | $18.38 | $18.38 | 619,900 | — | — |
| 2007-03-12 | $19.04 | $19.04 | 350,700 | — | — |
| 2007-03-09 | $19.02 | $19.02 | 323,700 | — | — |
| 2007-03-08 | $19.28 | $19.28 | 779,200 | — | — |
| 2007-03-07 | $18.64 | $18.64 | 784,800 | — | — |
| 2007-03-06 | $19.06 | $19.06 | 590,400 | — | — |
| 2007-03-05 | $18.76 | $18.76 | 1,546,600 | — | — |
| 2007-03-02 | $18.68 | $18.68 | 761,500 | — | — |
| 2007-03-01 | $19.22 | $19.22 | 596,300 | — | — |
| 2007-02-28 | $19.84 | $19.84 | 627,800 | — | — |
| 2007-02-27 | $19.92 | $19.92 | 669,200 | — | — |
| 2007-02-26 | $21.18 | $21.18 | 344,800 | — | — |
| 2007-02-23 | $21.60 | $21.60 | 479,600 | — | — |
| 2007-02-22 | $22.19 | $22.19 | 403,200 | — | — |
| 2007-02-21 | $22.49 | $22.49 | 423,700 | — | — |
| 2007-02-20 | $22.64 | $22.64 | 569,800 | — | — |
| 2007-02-16 | $22.00 | $22.00 | 415,000 | — | — |
| 2007-02-15 | $22.06 | $22.06 | 805,200 | — | — |
| 2007-02-14 | $21.87 | $21.87 | 851,800 | — | — |
| 2007-02-13 | $21.66 | $21.66 | 1,443,000 | — | — |
| 2007-02-12 | $20.27 | $20.27 | 565,400 | — | — |
| 2007-02-09 | $19.89 | $19.89 | 446,400 | — | — |
| 2007-02-08 | $19.84 | $19.84 | 598,100 | — | — |
| 2007-02-07 | $19.69 | $19.69 | 546,100 | — | — |
| 2007-02-06 | $19.04 | $19.04 | 1,142,100 | — | — |
| 2007-02-05 | $19.46 | $19.46 | 1,051,900 | — | — |
| 2007-02-02 | $20.18 | $20.18 | 268,600 | — | — |
| 2007-02-01 | $20.27 | $20.27 | 392,900 | — | — |
| 2007-01-31 | $19.89 | $19.89 | 730,900 | — | — |
| 2007-01-30 | $20.59 | $20.59 | 336,300 | — | — |
| 2007-01-29 | $19.84 | $19.84 | 592,700 | — | — |
| 2007-01-26 | $19.92 | $19.92 | 517,300 | — | — |
| 2007-01-25 | $20.07 | $20.07 | 599,100 | — | — |
| 2007-01-24 | $21.04 | $21.04 | 410,800 | — | — |
| 2007-01-23 | $20.85 | $20.85 | 445,400 | — | — |
| 2007-01-22 | $21.70 | $21.70 | 304,700 | — | — |
| 2007-01-19 | $21.77 | $21.77 | 299,000 | — | — |
| 2007-01-18 | $21.88 | $21.88 | 358,600 | — | — |
| 2007-01-17 | $22.51 | $22.51 | 283,700 | — | — |
| 2007-01-16 | $22.55 | $22.55 | 484,900 | — | — |
| 2007-01-12 | $22.74 | $22.74 | 352,800 | — | — |
| 2007-01-11 | $22.55 | $22.55 | 735,700 | — | — |
| 2007-01-10 | $21.92 | $21.92 | 586,500 | — | — |
| 2007-01-09 | $21.27 | $21.27 | 396,200 | — | — |
| 2007-01-08 | $21.15 | $21.15 | 681,200 | — | — |
| 2007-01-05 | $20.80 | $20.80 | 694,600 | — | — |
| 2007-01-04 | $20.18 | $20.18 | 642,900 | — | — |
| 2007-01-03 | $19.81 | $19.81 | 544,500 | — | — |