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
- 1994-02-17 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 | $23.52 | $38.24 | 715,026 | — | — |
| 2007-12-28 | $23.51 | $38.22 | 759,213 | — | — |
| 2007-12-27 | $23.61 | $38.39 | 913,466 | — | — |
| 2007-12-26 | $24.03 | $39.07 | 843,570 | — | — |
| 2007-12-24 | $24.41 | $39.69 | 347,872 | — | — |
| 2007-12-21 | $23.84 | $38.77 | 1,162,721 | — | — |
| 2007-12-20 | $23.53 | $38.26 | 1,031,164 | — | — |
| 2007-12-19 | $22.93 | $37.28 | 1,021,724 | — | — |
| 2007-12-18 | $22.68 | $36.87 | 1,410,369 | — | — |
| 2007-12-17 | $21.90 | $35.60 | 1,064,907 | — | — |
| 2007-12-14 | $22.47 | $36.54 | 1,066,112 | — | — |
| 2007-12-13 | $22.93 | $37.28 | 770,260 | — | — |
| 2007-12-12 | $22.75 | $36.99 | 1,116,324 | — | — |
| 2007-12-11 | $22.58 | $36.72 | 1,259,530 | — | — |
| 2007-12-10 | $24.03 | $39.07 | 842,365 | — | — |
| 2007-12-07 | $23.43 | $38.09 | 1,206,104 | — | — |
| 2007-12-06 | $23.43 | $38.09 | 1,009,070 | — | — |
| 2007-12-05 | $22.78 | $36.64 | 1,193,652 | — | — |
| 2007-12-04 | $22.51 | $36.20 | 748,769 | — | — |
| 2007-12-03 | $22.90 | $36.83 | 673,249 | — | — |
| 2007-11-30 | $23.09 | $37.13 | 1,504,969 | — | — |
| 2007-11-29 | $22.73 | $36.56 | 933,953 | — | — |
| 2007-11-28 | $22.70 | $36.51 | 1,390,886 | — | — |
| 2007-11-27 | $21.96 | $35.31 | 1,766,877 | — | — |
| 2007-11-26 | $21.34 | $34.32 | 1,530,879 | — | — |
| 2007-11-23 | $22.16 | $35.64 | 405,516 | — | — |
| 2007-11-21 | $21.71 | $34.92 | 1,802,428 | — | — |
| 2007-11-20 | $22.10 | $35.53 | 1,910,686 | — | — |
| 2007-11-19 | $22.47 | $36.13 | 1,145,448 | — | — |
| 2007-11-16 | $22.79 | $36.65 | 1,804,838 | — | — |
| 2007-11-15 | $22.88 | $36.79 | 2,471,459 | — | — |
| 2007-11-14 | $23.52 | $37.81 | 1,471,226 | — | — |
| 2007-11-13 | $23.75 | $38.20 | 1,406,553 | — | — |
| 2007-11-12 | $22.89 | $36.81 | 1,510,794 | — | — |
| 2007-11-09 | $22.91 | $36.85 | 2,243,695 | — | — |
| 2007-11-08 | $22.74 | $36.57 | 2,335,886 | — | — |
| 2007-11-07 | $22.52 | $36.22 | 1,349,109 | — | — |
| 2007-11-06 | $23.40 | $37.63 | 1,546,746 | — | — |
| 2007-11-05 | $22.82 | $36.70 | 1,274,192 | — | — |
| 2007-11-02 | $22.92 | $36.86 | 1,680,914 | — | — |
| 2007-11-01 | $23.49 | $37.77 | 1,568,237 | — | — |
| 2007-10-31 | $24.04 | $38.66 | 1,577,476 | — | — |
| 2007-10-30 | $23.69 | $38.09 | 1,799,214 | — | — |
| 2007-10-29 | $23.31 | $37.49 | 1,898,434 | — | — |
| 2007-10-26 | $23.09 | $37.13 | 1,003,045 | — | — |
| 2007-10-25 | $22.54 | $36.24 | 1,753,220 | — | — |
| 2007-10-24 | $22.74 | $36.57 | 1,552,571 | — | — |
| 2007-10-23 | $22.65 | $36.43 | 1,506,576 | — | — |
| 2007-10-22 | $22.12 | $35.57 | 1,195,058 | — | — |
| 2007-10-19 | $21.76 | $35.00 | 1,231,813 | — | — |
| 2007-10-18 | $22.35 | $35.94 | 1,729,118 | — | — |
| 2007-10-17 | $21.54 | $34.64 | 1,160,310 | — | — |
| 2007-10-16 | $21.20 | $34.10 | 1,765,873 | — | — |
| 2007-10-15 | $22.10 | $35.53 | 1,169,550 | — | — |
| 2007-10-12 | $22.44 | $36.09 | 1,325,610 | — | — |
| 2007-10-11 | $22.74 | $36.57 | 4,562,509 | — | — |
| 2007-10-10 | $22.37 | $35.97 | 2,341,710 | — | — |
| 2007-10-09 | $23.40 | $37.62 | 643,122 | — | — |
| 2007-10-08 | $23.09 | $37.13 | 993,203 | — | — |
| 2007-10-05 | $23.44 | $37.69 | 1,108,290 | — | — |
| 2007-10-04 | $23.03 | $37.03 | 662,805 | — | — |
| 2007-10-03 | $23.22 | $37.34 | 568,406 | — | — |
| 2007-10-02 | $23.31 | $37.49 | 804,404 | — | — |
| 2007-10-01 | $23.32 | $37.50 | 1,493,119 | — | — |
| 2007-09-28 | $23.92 | $38.46 | 777,290 | — | — |
| 2007-09-27 | $23.96 | $38.53 | 585,277 | — | — |
| 2007-09-26 | $23.62 | $37.99 | 416,362 | — | — |
| 2007-09-25 | $23.24 | $37.37 | 685,702 | — | — |
| 2007-09-24 | $23.29 | $37.45 | 724,667 | — | — |
| 2007-09-21 | $23.08 | $37.11 | 1,018,912 | — | — |
| 2007-09-20 | $22.97 | $36.94 | 875,103 | — | — |
| 2007-09-19 | $23.41 | $37.64 | 1,524,050 | — | — |
| 2007-09-18 | $23.64 | $38.02 | 1,680,311 | — | — |
| 2007-09-17 | $21.85 | $35.13 | 1,704,011 | — | — |
| 2007-09-14 | $21.31 | $34.28 | 506,945 | — | — |
| 2007-09-13 | $21.06 | $33.87 | 692,732 | — | — |
| 2007-09-12 | $20.59 | $33.11 | 499,916 | — | — |
| 2007-09-11 | $20.50 | $32.97 | 573,427 | — | — |
| 2007-09-10 | $20.30 | $32.65 | 1,154,486 | — | — |
| 2007-09-07 | $20.62 | $33.15 | 953,837 | — | — |
| 2007-09-06 | $21.26 | $34.19 | 1,123,555 | — | — |
| 2007-09-05 | $21.06 | $33.87 | 641,917 | — | — |
| 2007-09-04 | $21.54 | $34.24 | 629,464 | — | — |
| 2007-08-31 | $21.28 | $33.82 | 719,646 | — | — |
| 2007-08-30 | $21.11 | $33.55 | 960,666 | — | — |
| 2007-08-29 | $20.95 | $33.29 | 759,414 | — | — |
| 2007-08-28 | $20.55 | $32.67 | 816,857 | — | — |
| 2007-08-27 | $21.21 | $33.72 | 583,469 | — | — |
| 2007-08-24 | $21.57 | $34.28 | 619,421 | — | — |
| 2007-08-23 | $21.57 | $34.29 | 751,179 | — | — |
| 2007-08-22 | $21.62 | $34.37 | 876,108 | — | — |
| 2007-08-21 | $21.17 | $33.65 | 823,686 | — | — |
| 2007-08-20 | $21.05 | $33.45 | 1,263,547 | — | — |
| 2007-08-17 | $21.00 | $33.37 | 1,565,023 | — | — |
| 2007-08-16 | $20.26 | $32.20 | 1,574,865 | — | — |
| 2007-08-15 | $19.26 | $30.62 | 1,073,945 | — | — |
| 2007-08-14 | $19.63 | $31.20 | 927,525 | — | — |
| 2007-08-13 | $20.29 | $32.26 | 974,725 | — | — |
| 2007-08-10 | $20.74 | $32.97 | 1,615,236 | — | — |
| 2007-08-09 | $20.17 | $32.06 | 1,927,959 | — | — |
| 2007-08-08 | $20.99 | $33.36 | 2,148,292 | — | — |
| 2007-08-07 | $20.37 | $32.38 | 2,176,210 | — | — |
| 2007-08-06 | $20.46 | $32.52 | 2,237,469 | — | — |
| 2007-08-03 | $20.31 | $32.28 | 1,802,227 | — | — |
| 2007-08-02 | $21.44 | $34.08 | 1,556,588 | — | — |
| 2007-08-01 | $21.26 | $33.80 | 2,227,427 | — | — |
| 2007-07-31 | $21.08 | $33.51 | 1,395,506 | — | — |
| 2007-07-30 | $21.22 | $33.73 | 2,006,090 | — | — |
| 2007-07-27 | $21.49 | $34.16 | 2,103,100 | — | — |
| 2007-07-26 | $22.57 | $35.87 | 2,655,639 | — | — |
| 2007-07-25 | $22.73 | $36.13 | 1,974,556 | — | — |
| 2007-07-24 | $22.52 | $35.79 | 2,424,862 | — | — |
| 2007-07-23 | $24.07 | $38.26 | 934,555 | — | — |
| 2007-07-20 | $24.14 | $38.37 | 906,034 | — | — |
| 2007-07-19 | $24.43 | $38.83 | 930,337 | — | — |
| 2007-07-18 | $24.22 | $38.49 | 1,558,797 | — | — |
| 2007-07-17 | $24.48 | $38.91 | 548,923 | — | — |
| 2007-07-16 | $24.45 | $38.86 | 829,912 | — | — |
| 2007-07-13 | $24.35 | $38.71 | 424,597 | — | — |
| 2007-07-12 | $24.16 | $38.41 | 719,043 | — | — |
| 2007-07-11 | $23.87 | $37.95 | 956,448 | — | — |
| 2007-07-10 | $23.64 | $37.57 | 1,121,948 | — | — |
| 2007-07-09 | $24.04 | $38.22 | 845,579 | — | — |
| 2007-07-06 | $24.08 | $38.27 | 906,235 | — | — |
| 2007-07-05 | $24.39 | $38.76 | 2,015,329 | — | — |
| 2007-07-03 | $23.15 | $36.80 | 933,350 | — | — |
| 2007-07-02 | $23.03 | $36.61 | 1,239,847 | — | — |
| 2007-06-29 | $22.47 | $35.72 | 848,190 | — | — |
| 2007-06-28 | $22.55 | $35.84 | 552,739 | — | — |
| 2007-06-27 | $22.47 | $35.72 | 1,317,777 | — | — |
| 2007-06-26 | $22.21 | $35.30 | 1,088,205 | — | — |
| 2007-06-25 | $22.28 | $35.41 | 1,100,859 | — | — |
| 2007-06-22 | $22.47 | $35.72 | 1,204,698 | — | — |
| 2007-06-21 | $22.62 | $35.96 | 847,386 | — | — |
| 2007-06-20 | $22.40 | $35.61 | 1,419,407 | — | — |
| 2007-06-19 | $22.43 | $35.66 | 1,190,840 | — | — |
| 2007-06-18 | $22.34 | $35.51 | 1,243,663 | — | — |
| 2007-06-15 | $22.33 | $35.49 | 1,713,251 | — | — |
| 2007-06-14 | $21.98 | $34.94 | 1,045,625 | — | — |
| 2007-06-13 | $22.04 | $35.03 | 996,618 | — | — |
| 2007-06-12 | $21.85 | $34.73 | 1,000,032 | — | — |
| 2007-06-11 | $21.96 | $34.91 | 1,070,932 | — | — |
| 2007-06-08 | $22.05 | $35.05 | 928,530 | — | — |
| 2007-06-07 | $21.72 | $34.53 | 1,688,948 | — | — |
| 2007-06-06 | $21.95 | $34.88 | 1,398,318 | — | — |
| 2007-06-05 | $22.28 | $35.04 | 885,749 | — | — |
| 2007-06-04 | $22.67 | $35.66 | 611,187 | — | — |
| 2007-06-01 | $22.58 | $35.52 | 671,843 | — | — |
| 2007-05-31 | $22.38 | $35.21 | 1,123,153 | — | — |
| 2007-05-30 | $22.45 | $35.32 | 2,156,125 | — | — |
| 2007-05-29 | $22.22 | $34.94 | 966,289 | — | — |
| 2007-05-25 | $21.77 | $34.24 | 1,217,151 | — | — |
| 2007-05-24 | $21.79 | $34.28 | 1,106,483 | — | — |
| 2007-05-23 | $22.04 | $34.66 | 984,366 | — | — |
| 2007-05-22 | $22.30 | $35.07 | 1,045,826 | — | — |
| 2007-05-21 | $22.26 | $35.01 | 1,007,664 | — | — |
| 2007-05-18 | $21.87 | $34.39 | 1,056,270 | — | — |
| 2007-05-17 | $21.83 | $34.34 | 909,449 | — | — |
| 2007-05-16 | $21.88 | $34.42 | 1,060,287 | — | — |
| 2007-05-15 | $21.91 | $34.46 | 1,095,436 | — | — |
| 2007-05-14 | $21.82 | $34.32 | 1,122,752 | — | — |
| 2007-05-11 | $21.74 | $34.20 | 730,291 | — | — |
| 2007-05-10 | $21.47 | $33.77 | 907,440 | — | — |
| 2007-05-09 | $21.44 | $33.72 | 851,202 | — | — |
| 2007-05-08 | $21.27 | $33.46 | 506,745 | — | — |
| 2007-05-07 | $21.33 | $33.55 | 454,724 | — | — |
| 2007-05-04 | $21.39 | $33.65 | 822,882 | — | — |
| 2007-05-03 | $21.60 | $33.97 | 391,858 | — | — |
| 2007-05-02 | $21.58 | $33.94 | 734,508 | — | — |
| 2007-05-01 | $21.37 | $33.62 | 795,366 | — | — |
| 2007-04-30 | $21.59 | $33.96 | 730,291 | — | — |
| 2007-04-27 | $22.07 | $34.71 | 546,513 | — | — |
| 2007-04-26 | $22.13 | $34.80 | 838,950 | — | — |
| 2007-04-25 | $22.07 | $34.71 | 966,691 | — | — |
| 2007-04-24 | $21.91 | $34.46 | 1,345,293 | — | — |
| 2007-04-23 | $21.91 | $34.46 | 677,869 | — | — |
| 2007-04-20 | $21.93 | $34.49 | 754,995 | — | — |
| 2007-04-19 | $21.78 | $34.25 | 599,738 | — | — |
| 2007-04-18 | $21.77 | $34.24 | 667,425 | — | — |
| 2007-04-17 | $21.78 | $34.25 | 669,634 | — | — |
| 2007-04-16 | $21.59 | $33.95 | 321,963 | — | — |
| 2007-04-13 | $21.29 | $33.49 | 500,117 | — | — |
| 2007-04-12 | $21.23 | $33.39 | 537,073 | — | — |
| 2007-04-11 | $21.40 | $33.66 | 693,133 | — | — |
| 2007-04-10 | $21.54 | $33.88 | 333,009 | — | — |
| 2007-04-09 | $21.49 | $33.81 | 424,396 | — | — |
| 2007-04-05 | $21.61 | $33.99 | 340,441 | — | — |
| 2007-04-04 | $21.74 | $34.20 | 783,717 | — | — |
| 2007-04-03 | $21.88 | $34.41 | 711,812 | — | — |
| 2007-04-02 | $21.59 | $33.95 | 616,810 | — | — |
| 2007-03-30 | $21.41 | $33.67 | 1,174,973 | — | — |
| 2007-03-29 | $21.14 | $33.24 | 478,425 | — | — |
| 2007-03-28 | $21.09 | $33.16 | 834,130 | — | — |
| 2007-03-27 | $21.17 | $33.30 | 803,601 | — | — |
| 2007-03-26 | $21.15 | $33.26 | 1,346,699 | — | — |
| 2007-03-23 | $21.27 | $33.45 | 742,542 | — | — |
| 2007-03-22 | $21.41 | $33.67 | 744,752 | — | — |
| 2007-03-21 | $21.53 | $33.87 | 996,618 | — | — |
| 2007-03-20 | $21.55 | $33.89 | 308,506 | — | — |
| 2007-03-19 | $21.46 | $33.75 | 430,422 | — | — |
| 2007-03-16 | $21.19 | $33.33 | 678,672 | — | — |
| 2007-03-15 | $21.39 | $33.65 | 678,672 | — | — |
| 2007-03-14 | $21.17 | $33.29 | 678,471 | — | — |
| 2007-03-13 | $21.13 | $33.23 | 1,051,048 | — | — |
| 2007-03-12 | $21.60 | $33.98 | 597,328 | — | — |
| 2007-03-09 | $21.40 | $33.66 | 585,879 | — | — |
| 2007-03-08 | $21.15 | $33.26 | 722,658 | — | — |
| 2007-03-07 | $21.01 | $33.05 | 1,023,732 | — | — |
| 2007-03-06 | $21.59 | $33.59 | 1,321,593 | — | — |
| 2007-03-05 | $21.29 | $33.13 | 956,649 | — | — |
| 2007-03-02 | $21.81 | $33.93 | 947,209 | — | — |
| 2007-03-01 | $22.16 | $34.47 | 1,084,389 | — | — |
| 2007-02-28 | $22.24 | $34.59 | 1,340,473 | — | — |
| 2007-02-27 | $22.29 | $34.67 | 1,755,228 | — | — |
| 2007-02-26 | $22.81 | $35.49 | 669,031 | — | — |
| 2007-02-23 | $22.77 | $35.43 | 658,989 | — | — |
| 2007-02-22 | $22.87 | $35.58 | 461,152 | — | — |
| 2007-02-21 | $22.96 | $35.72 | 576,640 | — | — |
| 2007-02-20 | $22.96 | $35.72 | 899,406 | — | — |
| 2007-02-16 | $23.02 | $35.81 | 863,856 | — | — |
| 2007-02-15 | $23.00 | $35.79 | 663,207 | — | — |
| 2007-02-14 | $22.83 | $35.51 | 1,132,191 | — | — |
| 2007-02-13 | $22.79 | $35.45 | 990,592 | — | — |
| 2007-02-12 | $22.41 | $34.87 | 1,047,433 | — | — |
| 2007-02-09 | $22.46 | $34.94 | 1,999,261 | — | — |
| 2007-02-08 | $22.41 | $34.87 | 783,717 | — | — |
| 2007-02-07 | $22.48 | $34.97 | 1,042,612 | — | — |
| 2007-02-06 | $22.18 | $34.51 | 875,907 | — | — |
| 2007-02-05 | $21.82 | $33.95 | 720,851 | — | — |
| 2007-02-02 | $21.56 | $33.54 | 668,027 | — | — |
| 2007-02-01 | $21.57 | $33.56 | 864,057 | — | — |
| 2007-01-31 | $21.51 | $33.46 | 633,883 | — | — |
| 2007-01-30 | $21.31 | $33.15 | 634,284 | — | — |
| 2007-01-29 | $21.54 | $33.52 | 514,176 | — | — |
| 2007-01-26 | $21.46 | $33.38 | 524,018 | — | — |
| 2007-01-25 | $21.27 | $33.09 | 829,912 | — | — |
| 2007-01-24 | $21.59 | $33.59 | 641,113 | — | — |
| 2007-01-23 | $21.28 | $33.11 | 735,513 | — | — |
| 2007-01-22 | $20.97 | $32.63 | 460,147 | — | — |
| 2007-01-19 | $20.90 | $32.51 | 506,945 | — | — |
| 2007-01-18 | $20.60 | $32.05 | 432,430 | — | — |
| 2007-01-17 | $20.71 | $32.22 | 447,695 | — | — |
| 2007-01-16 | $20.82 | $32.39 | 538,479 | — | — |
| 2007-01-12 | $20.64 | $32.11 | 414,354 | — | — |
| 2007-01-11 | $20.44 | $31.80 | 462,959 | — | — |
| 2007-01-10 | $20.10 | $31.27 | 398,888 | — | — |
| 2007-01-09 | $20.11 | $31.29 | 496,903 | — | — |
| 2007-01-08 | $19.88 | $30.93 | 754,393 | — | — |
| 2007-01-05 | $20.06 | $31.21 | 513,774 | — | — |
| 2007-01-04 | $20.37 | $31.70 | 472,600 | — | — |
| 2007-01-03 | $20.43 | $31.78 | 725,872 | — | — |