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
- 1983-07-01 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 | $21.77 | $28.87 | 1,244,700 | — | — |
| 2007-12-28 | $22.25 | $29.50 | 695,400 | — | — |
| 2007-12-27 | $22.22 | $29.46 | 795,450 | — | — |
| 2007-12-26 | $22.75 | $30.16 | 869,850 | — | — |
| 2007-12-24 | $22.68 | $30.07 | 321,150 | — | — |
| 2007-12-21 | $22.66 | $30.04 | 1,402,800 | — | — |
| 2007-12-20 | $22.16 | $29.38 | 1,320,750 | — | — |
| 2007-12-19 | $22.28 | $29.54 | 986,550 | — | — |
| 2007-12-18 | $22.22 | $29.46 | 1,308,300 | — | — |
| 2007-12-17 | $22.52 | $29.86 | 1,491,000 | — | — |
| 2007-12-14 | $22.77 | $30.19 | 1,019,850 | — | — |
| 2007-12-13 | $22.80 | $30.23 | 1,786,800 | — | — |
| 2007-12-12 | $22.91 | $30.37 | 1,721,700 | — | — |
| 2007-12-11 | $22.70 | $30.09 | 2,439,600 | — | — |
| 2007-12-10 | $23.73 | $31.46 | 1,406,400 | — | — |
| 2007-12-07 | $22.98 | $30.46 | 1,969,800 | — | — |
| 2007-12-06 | $23.14 | $30.68 | 1,515,900 | — | — |
| 2007-12-05 | $22.37 | $29.65 | 1,590,150 | — | — |
| 2007-12-04 | $21.62 | $28.66 | 1,246,050 | — | — |
| 2007-12-03 | $21.84 | $28.95 | 1,566,300 | — | — |
| 2007-11-30 | $21.65 | $28.71 | 3,136,050 | — | — |
| 2007-11-29 | $21.55 | $28.56 | 1,435,350 | — | — |
| 2007-11-28 | $21.53 | $28.54 | 2,282,550 | — | — |
| 2007-11-27 | $20.29 | $26.90 | 2,086,950 | — | — |
| 2007-11-26 | $19.33 | $25.63 | 1,179,900 | — | — |
| 2007-11-23 | $20.17 | $26.74 | 457,350 | — | — |
| 2007-11-21 | $19.70 | $26.12 | 3,715,050 | — | — |
| 2007-11-20 | $19.67 | $26.07 | 2,315,550 | — | — |
| 2007-11-19 | $19.49 | $25.84 | 3,225,000 | — | — |
| 2007-11-16 | $20.97 | $27.80 | 1,201,800 | — | — |
| 2007-11-15 | $21.26 | $28.18 | 1,050,150 | — | — |
| 2007-11-14 | $21.92 | $29.06 | 1,603,950 | — | — |
| 2007-11-13 | $22.23 | $29.47 | 1,661,250 | — | — |
| 2007-11-12 | $21.35 | $28.30 | 1,749,750 | — | — |
| 2007-11-09 | $21.57 | $28.59 | 1,451,400 | — | — |
| 2007-11-08 | $22.03 | $29.20 | 2,140,500 | — | — |
| 2007-11-07 | $21.72 | $28.79 | 1,587,000 | — | — |
| 2007-11-06 | $22.52 | $29.86 | 1,371,600 | — | — |
| 2007-11-05 | $22.17 | $29.40 | 1,507,050 | — | — |
| 2007-11-02 | $22.85 | $30.30 | 2,144,400 | — | — |
| 2007-11-01 | $23.40 | $31.02 | 1,388,100 | — | — |
| 2007-10-31 | $24.83 | $32.92 | 1,591,950 | — | — |
| 2007-10-30 | $24.11 | $31.96 | 1,239,450 | — | — |
| 2007-10-29 | $23.65 | $31.36 | 1,251,600 | — | — |
| 2007-10-26 | $24.13 | $31.99 | 1,715,400 | — | — |
| 2007-10-25 | $22.98 | $30.46 | 1,770,900 | — | — |
| 2007-10-24 | $23.20 | $30.76 | 2,993,700 | — | — |
| 2007-10-23 | $21.86 | $28.98 | 1,242,900 | — | — |
| 2007-10-22 | $21.78 | $28.87 | 1,422,450 | — | — |
| 2007-10-19 | $21.67 | $28.73 | 864,000 | — | — |
| 2007-10-18 | $22.63 | $30.01 | 782,100 | — | — |
| 2007-10-17 | $22.69 | $30.08 | 999,300 | — | — |
| 2007-10-16 | $22.86 | $30.31 | 1,207,500 | — | — |
| 2007-10-15 | $22.98 | $30.46 | 915,150 | — | — |
| 2007-10-12 | $23.49 | $31.14 | 660,450 | — | — |
| 2007-10-11 | $23.20 | $30.76 | 1,053,600 | — | — |
| 2007-10-10 | $23.33 | $30.93 | 805,650 | — | — |
| 2007-10-09 | $23.31 | $30.90 | 1,305,750 | — | — |
| 2007-10-08 | $23.21 | $30.77 | 1,119,000 | — | — |
| 2007-10-05 | $23.29 | $30.87 | 785,850 | — | — |
| 2007-10-04 | $22.93 | $30.39 | 687,300 | — | — |
| 2007-10-03 | $23.06 | $30.57 | 710,100 | — | — |
| 2007-10-02 | $23.09 | $30.62 | 1,102,350 | — | — |
| 2007-10-01 | $22.62 | $29.99 | 1,168,200 | — | — |
| 2007-09-28 | $21.90 | $29.03 | 649,350 | — | — |
| 2007-09-27 | $22.18 | $29.32 | 1,241,850 | — | — |
| 2007-09-26 | $21.91 | $28.96 | 2,602,050 | — | — |
| 2007-09-25 | $21.16 | $27.97 | 4,186,350 | — | — |
| 2007-09-24 | $22.65 | $29.93 | 926,850 | — | — |
| 2007-09-21 | $23.14 | $30.58 | 1,292,400 | — | — |
| 2007-09-20 | $23.13 | $30.58 | 868,500 | — | — |
| 2007-09-19 | $23.41 | $30.95 | 1,081,800 | — | — |
| 2007-09-18 | $23.30 | $30.80 | 1,823,100 | — | — |
| 2007-09-17 | $22.43 | $29.64 | 871,800 | — | — |
| 2007-09-14 | $22.64 | $29.92 | 813,450 | — | — |
| 2007-09-13 | $22.72 | $30.03 | 851,250 | — | — |
| 2007-09-12 | $22.39 | $29.59 | 1,313,550 | — | — |
| 2007-09-11 | $22.29 | $29.46 | 1,026,150 | — | — |
| 2007-09-10 | $22.03 | $29.12 | 1,209,750 | — | — |
| 2007-09-07 | $21.75 | $28.75 | 1,007,400 | — | — |
| 2007-09-06 | $22.32 | $29.50 | 847,200 | — | — |
| 2007-09-05 | $22.12 | $29.24 | 971,850 | — | — |
| 2007-09-04 | $22.60 | $29.87 | 1,058,700 | — | — |
| 2007-08-31 | $21.86 | $28.89 | 841,650 | — | — |
| 2007-08-30 | $21.48 | $28.39 | 929,250 | — | — |
| 2007-08-29 | $21.99 | $29.06 | 1,266,900 | — | — |
| 2007-08-28 | $21.04 | $27.81 | 1,009,500 | — | — |
| 2007-08-27 | $21.67 | $28.65 | 838,950 | — | — |
| 2007-08-24 | $22.25 | $29.41 | 995,400 | — | — |
| 2007-08-23 | $21.75 | $28.74 | 878,400 | — | — |
| 2007-08-22 | $21.99 | $29.07 | 810,300 | — | — |
| 2007-08-21 | $21.73 | $28.73 | 1,363,650 | — | — |
| 2007-08-20 | $21.37 | $28.24 | 1,409,850 | — | — |
| 2007-08-17 | $21.45 | $28.35 | 1,884,450 | — | — |
| 2007-08-16 | $20.67 | $27.32 | 2,295,150 | — | — |
| 2007-08-15 | $19.93 | $26.34 | 1,144,950 | — | — |
| 2007-08-14 | $20.67 | $27.32 | 1,276,050 | — | — |
| 2007-08-13 | $21.04 | $27.81 | 2,395,350 | — | — |
| 2007-08-10 | $21.09 | $27.87 | 1,945,200 | — | — |
| 2007-08-09 | $21.23 | $28.06 | 3,243,150 | — | — |
| 2007-08-08 | $21.45 | $28.35 | 2,695,950 | — | — |
| 2007-08-07 | $20.65 | $27.29 | 1,828,800 | — | — |
| 2007-08-06 | $20.49 | $27.08 | 2,312,850 | — | — |
| 2007-08-03 | $19.69 | $26.03 | 2,399,100 | — | — |
| 2007-08-02 | $20.64 | $27.28 | 1,801,800 | — | — |
| 2007-08-01 | $20.47 | $27.05 | 2,016,900 | — | — |
| 2007-07-31 | $20.45 | $27.02 | 1,584,750 | — | — |
| 2007-07-30 | $20.97 | $27.72 | 2,013,900 | — | — |
| 2007-07-27 | $20.87 | $27.59 | 1,826,250 | — | — |
| 2007-07-26 | $21.01 | $27.77 | 3,282,450 | — | — |
| 2007-07-25 | $21.49 | $28.41 | 2,469,300 | — | — |
| 2007-07-24 | $20.43 | $27.01 | 1,698,600 | — | — |
| 2007-07-23 | $21.43 | $28.33 | 1,146,750 | — | — |
| 2007-07-20 | $21.35 | $28.22 | 1,396,050 | — | — |
| 2007-07-19 | $21.71 | $28.69 | 1,187,550 | — | — |
| 2007-07-18 | $21.89 | $28.93 | 1,260,300 | — | — |
| 2007-07-17 | $22.56 | $29.82 | 727,200 | — | — |
| 2007-07-16 | $22.39 | $29.59 | 657,300 | — | — |
| 2007-07-13 | $22.75 | $30.06 | 579,000 | — | — |
| 2007-07-12 | $22.55 | $29.81 | 907,500 | — | — |
| 2007-07-11 | $22.03 | $29.12 | 1,101,300 | — | — |
| 2007-07-10 | $21.75 | $28.74 | 1,343,850 | — | — |
| 2007-07-09 | $22.61 | $29.89 | 1,048,050 | — | — |
| 2007-07-06 | $22.56 | $29.82 | 2,907,750 | — | — |
| 2007-07-05 | $21.01 | $27.77 | 711,000 | — | — |
| 2007-07-03 | $20.99 | $27.75 | 1,092,300 | — | — |
| 2007-07-02 | $20.85 | $27.56 | 981,150 | — | — |
| 2007-06-29 | $20.60 | $27.23 | 772,800 | — | — |
| 2007-06-28 | $21.01 | $27.69 | 685,050 | — | — |
| 2007-06-27 | $20.86 | $27.48 | 851,400 | — | — |
| 2007-06-26 | $20.57 | $27.10 | 845,850 | — | — |
| 2007-06-25 | $20.56 | $27.09 | 867,150 | — | — |
| 2007-06-22 | $20.86 | $27.48 | 943,050 | — | — |
| 2007-06-21 | $21.03 | $27.71 | 1,191,300 | — | — |
| 2007-06-20 | $21.19 | $27.92 | 743,550 | — | — |
| 2007-06-19 | $21.47 | $28.28 | 714,000 | — | — |
| 2007-06-18 | $21.55 | $28.39 | 496,500 | — | — |
| 2007-06-15 | $21.71 | $28.60 | 848,100 | — | — |
| 2007-06-14 | $21.56 | $28.41 | 1,241,700 | — | — |
| 2007-06-13 | $21.33 | $28.10 | 579,750 | — | — |
| 2007-06-12 | $21.18 | $27.91 | 626,100 | — | — |
| 2007-06-11 | $21.53 | $28.37 | 539,100 | — | — |
| 2007-06-08 | $21.37 | $28.15 | 856,950 | — | — |
| 2007-06-07 | $20.87 | $27.49 | 747,300 | — | — |
| 2007-06-06 | $21.39 | $28.18 | 1,069,200 | — | — |
| 2007-06-05 | $21.68 | $28.56 | 679,200 | — | — |
| 2007-06-04 | $22.10 | $29.12 | 761,700 | — | — |
| 2007-06-01 | $22.33 | $29.42 | 1,194,300 | — | — |
| 2007-05-31 | $22.21 | $29.26 | 5,908,500 | — | — |
| 2007-05-30 | $20.70 | $27.27 | 743,700 | — | — |
| 2007-05-29 | $20.37 | $26.83 | 573,450 | — | — |
| 2007-05-25 | $20.09 | $26.47 | 769,500 | — | — |
| 2007-05-24 | $20.17 | $26.57 | 486,600 | — | — |
| 2007-05-23 | $20.59 | $27.13 | 384,450 | — | — |
| 2007-05-22 | $20.64 | $27.19 | 634,500 | — | — |
| 2007-05-21 | $20.66 | $27.22 | 634,950 | — | — |
| 2007-05-18 | $20.45 | $26.94 | 460,800 | — | — |
| 2007-05-17 | $20.25 | $26.68 | 540,300 | — | — |
| 2007-05-16 | $20.25 | $26.68 | 306,000 | — | — |
| 2007-05-15 | $20.13 | $26.53 | 462,900 | — | — |
| 2007-05-14 | $20.45 | $26.94 | 462,750 | — | — |
| 2007-05-11 | $20.68 | $27.25 | 552,450 | — | — |
| 2007-05-10 | $20.35 | $26.81 | 748,500 | — | — |
| 2007-05-09 | $20.81 | $27.41 | 650,850 | — | — |
| 2007-05-08 | $20.87 | $27.49 | 474,750 | — | — |
| 2007-05-07 | $20.97 | $27.62 | 509,400 | — | — |
| 2007-05-04 | $21.06 | $27.75 | 624,750 | — | — |
| 2007-05-03 | $20.84 | $27.46 | 564,300 | — | — |
| 2007-05-02 | $20.81 | $27.42 | 799,650 | — | — |
| 2007-05-01 | $20.50 | $27.01 | 935,850 | — | — |
| 2007-04-30 | $20.45 | $26.95 | 1,324,500 | — | — |
| 2007-04-27 | $20.67 | $27.23 | 940,650 | — | — |
| 2007-04-26 | $20.54 | $27.06 | 1,583,100 | — | — |
| 2007-04-25 | $20.57 | $27.10 | 1,178,850 | — | — |
| 2007-04-24 | $20.02 | $26.38 | 1,491,150 | — | — |
| 2007-04-23 | $20.70 | $27.27 | 648,900 | — | — |
| 2007-04-20 | $20.67 | $27.23 | 440,400 | — | — |
| 2007-04-19 | $20.65 | $27.20 | 518,550 | — | — |
| 2007-04-18 | $20.75 | $27.34 | 707,700 | — | — |
| 2007-04-17 | $20.58 | $27.11 | 424,950 | — | — |
| 2007-04-16 | $20.57 | $27.10 | 513,150 | — | — |
| 2007-04-13 | $20.14 | $26.54 | 391,950 | — | — |
| 2007-04-12 | $19.99 | $26.34 | 517,350 | — | — |
| 2007-04-11 | $19.77 | $26.05 | 382,800 | — | — |
| 2007-04-10 | $19.93 | $26.26 | 591,600 | — | — |
| 2007-04-09 | $19.69 | $25.94 | 575,400 | — | — |
| 2007-04-05 | $19.86 | $26.17 | 385,800 | — | — |
| 2007-04-04 | $19.90 | $26.22 | 433,350 | — | — |
| 2007-04-03 | $19.95 | $26.29 | 558,150 | — | — |
| 2007-04-02 | $19.85 | $26.16 | 449,400 | — | — |
| 2007-03-30 | $19.84 | $26.14 | 520,650 | — | — |
| 2007-03-29 | $19.89 | $26.11 | 730,200 | — | — |
| 2007-03-28 | $19.87 | $26.09 | 663,600 | — | — |
| 2007-03-27 | $20.05 | $26.33 | 676,350 | — | — |
| 2007-03-26 | $20.37 | $26.74 | 736,200 | — | — |
| 2007-03-23 | $20.51 | $26.94 | 558,450 | — | — |
| 2007-03-22 | $20.36 | $26.74 | 812,850 | — | — |
| 2007-03-21 | $20.35 | $26.72 | 1,245,300 | — | — |
| 2007-03-20 | $19.59 | $25.73 | 542,850 | — | — |
| 2007-03-19 | $19.49 | $25.59 | 663,600 | — | — |
| 2007-03-16 | $19.15 | $25.15 | 1,290,900 | — | — |
| 2007-03-15 | $19.10 | $25.08 | 568,350 | — | — |
| 2007-03-14 | $18.88 | $24.79 | 1,347,000 | — | — |
| 2007-03-13 | $18.50 | $24.29 | 939,750 | — | — |
| 2007-03-12 | $19.39 | $25.47 | 433,950 | — | — |
| 2007-03-09 | $19.37 | $25.44 | 629,700 | — | — |
| 2007-03-08 | $19.44 | $25.53 | 764,700 | — | — |
| 2007-03-07 | $19.35 | $25.41 | 566,700 | — | — |
| 2007-03-06 | $19.42 | $25.50 | 862,950 | — | — |
| 2007-03-05 | $19.08 | $25.05 | 899,700 | — | — |
| 2007-03-02 | $19.69 | $25.86 | 933,300 | — | — |
| 2007-03-01 | $20.02 | $26.29 | 789,900 | — | — |
| 2007-02-28 | $20.07 | $26.35 | 1,454,700 | — | — |
| 2007-02-27 | $19.92 | $26.16 | 1,155,900 | — | — |
| 2007-02-26 | $20.51 | $26.93 | 611,400 | — | — |
| 2007-02-23 | $20.94 | $27.50 | 579,450 | — | — |
| 2007-02-22 | $21.18 | $27.81 | 325,050 | — | — |
| 2007-02-21 | $21.25 | $27.90 | 460,350 | — | — |
| 2007-02-20 | $21.31 | $27.99 | 394,500 | — | — |
| 2007-02-16 | $21.21 | $27.86 | 245,550 | — | — |
| 2007-02-15 | $21.37 | $28.06 | 326,100 | — | — |
| 2007-02-14 | $21.43 | $28.14 | 351,000 | — | — |
| 2007-02-13 | $21.19 | $27.83 | 466,800 | — | — |
| 2007-02-12 | $20.80 | $27.31 | 341,100 | — | — |
| 2007-02-09 | $20.83 | $27.35 | 391,500 | — | — |
| 2007-02-08 | $21.25 | $27.90 | 346,650 | — | — |
| 2007-02-07 | $21.33 | $28.00 | 312,000 | — | — |
| 2007-02-06 | $21.25 | $27.90 | 280,350 | — | — |
| 2007-02-05 | $21.23 | $27.87 | 273,750 | — | — |
| 2007-02-02 | $21.27 | $27.93 | 439,200 | — | — |
| 2007-02-01 | $21.27 | $27.93 | 650,250 | — | — |
| 2007-01-31 | $21.28 | $27.94 | 746,250 | — | — |
| 2007-01-30 | $20.91 | $27.45 | 549,600 | — | — |
| 2007-01-29 | $20.72 | $27.21 | 682,950 | — | — |
| 2007-01-26 | $20.85 | $27.38 | 729,750 | — | — |
| 2007-01-25 | $20.93 | $27.49 | 906,750 | — | — |
| 2007-01-24 | $21.46 | $28.18 | 1,040,550 | — | — |
| 2007-01-23 | $20.97 | $27.53 | 781,200 | — | — |
| 2007-01-22 | $20.82 | $27.34 | 490,350 | — | — |
| 2007-01-19 | $21.03 | $27.61 | 648,000 | — | — |
| 2007-01-18 | $20.80 | $27.31 | 835,650 | — | — |
| 2007-01-17 | $20.80 | $27.31 | 598,800 | — | — |
| 2007-01-16 | $21.02 | $27.60 | 507,000 | — | — |
| 2007-01-12 | $21.13 | $27.75 | 322,800 | — | — |
| 2007-01-11 | $21.09 | $27.70 | 595,950 | — | — |
| 2007-01-10 | $20.76 | $27.26 | 546,000 | — | — |
| 2007-01-09 | $20.55 | $26.99 | 752,700 | — | — |
| 2007-01-08 | $20.27 | $26.61 | 654,750 | — | — |
| 2007-01-05 | $20.15 | $26.46 | 379,050 | — | — |
| 2007-01-04 | $20.40 | $26.79 | 570,450 | — | — |
| 2007-01-03 | $20.48 | $26.89 | 920,100 | — | — |