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
- 1997-11-12 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 | $19.36 | $21.12 | 315,200 | — | — |
| 2007-12-28 | $19.60 | $21.38 | 158,400 | — | — |
| 2007-12-27 | $19.90 | $21.71 | 263,900 | — | — |
| 2007-12-26 | $20.06 | $21.88 | 312,100 | — | — |
| 2007-12-24 | $20.98 | $22.89 | 111,700 | — | — |
| 2007-12-21 | $19.91 | $21.72 | 423,600 | — | — |
| 2007-12-20 | $19.98 | $21.79 | 255,400 | — | — |
| 2007-12-19 | $19.93 | $21.74 | 365,000 | — | — |
| 2007-12-18 | $20.02 | $21.84 | 334,300 | — | — |
| 2007-12-17 | $19.76 | $21.55 | 303,500 | — | — |
| 2007-12-14 | $20.29 | $22.13 | 388,900 | — | — |
| 2007-12-13 | $21.01 | $22.92 | 706,200 | — | — |
| 2007-12-12 | $20.76 | $22.65 | 626,500 | — | — |
| 2007-12-11 | $21.99 | $23.86 | 382,100 | — | — |
| 2007-12-10 | $23.07 | $25.03 | 150,400 | — | — |
| 2007-12-07 | $22.93 | $24.88 | 159,900 | — | — |
| 2007-12-06 | $22.77 | $24.70 | 647,900 | — | — |
| 2007-12-05 | $22.38 | $24.28 | 331,800 | — | — |
| 2007-12-04 | $22.47 | $24.38 | 264,200 | — | — |
| 2007-12-03 | $22.50 | $24.41 | 400,900 | — | — |
| 2007-11-30 | $23.11 | $25.07 | 357,600 | — | — |
| 2007-11-29 | $23.04 | $25.00 | 272,500 | — | — |
| 2007-11-28 | $23.77 | $25.79 | 248,200 | — | — |
| 2007-11-27 | $22.85 | $24.79 | 573,700 | — | — |
| 2007-11-26 | $22.58 | $24.50 | 297,500 | — | — |
| 2007-11-23 | $23.67 | $25.68 | 98,600 | — | — |
| 2007-11-21 | $22.84 | $24.78 | 434,000 | — | — |
| 2007-11-20 | $23.22 | $25.19 | 538,700 | — | — |
| 2007-11-19 | $23.18 | $25.15 | 528,900 | — | — |
| 2007-11-16 | $24.10 | $26.15 | 516,300 | — | — |
| 2007-11-15 | $24.48 | $26.56 | 387,200 | — | — |
| 2007-11-14 | $24.66 | $26.75 | 411,700 | — | — |
| 2007-11-13 | $25.30 | $27.45 | 689,100 | — | — |
| 2007-11-12 | $24.33 | $26.39 | 816,900 | — | — |
| 2007-11-09 | $24.70 | $26.80 | 458,400 | — | — |
| 2007-11-08 | $25.57 | $27.74 | 822,900 | — | — |
| 2007-11-07 | $25.26 | $27.40 | 1,199,800 | — | — |
| 2007-11-06 | $25.15 | $27.28 | 683,300 | — | — |
| 2007-11-05 | $24.69 | $26.79 | 522,200 | — | — |
| 2007-11-02 | $25.08 | $27.21 | 487,300 | — | — |
| 2007-11-01 | $24.73 | $26.83 | 758,300 | — | — |
| 2007-10-31 | $25.26 | $27.40 | 904,700 | — | — |
| 2007-10-30 | $23.96 | $25.99 | 874,300 | — | — |
| 2007-10-29 | $22.84 | $24.78 | 304,200 | — | — |
| 2007-10-26 | $22.94 | $24.89 | 271,900 | — | — |
| 2007-10-25 | $23.03 | $24.98 | 421,100 | — | — |
| 2007-10-24 | $23.14 | $25.10 | 448,500 | — | — |
| 2007-10-23 | $23.31 | $25.29 | 241,800 | — | — |
| 2007-10-22 | $23.24 | $25.21 | 581,600 | — | — |
| 2007-10-19 | $22.85 | $24.79 | 512,600 | — | — |
| 2007-10-18 | $23.15 | $25.11 | 261,000 | — | — |
| 2007-10-17 | $23.29 | $25.27 | 709,300 | — | — |
| 2007-10-16 | $23.69 | $25.70 | 571,200 | — | — |
| 2007-10-15 | $23.71 | $25.72 | 430,500 | — | — |
| 2007-10-12 | $24.37 | $26.44 | 467,500 | — | — |
| 2007-10-11 | $24.05 | $26.09 | 1,147,800 | — | — |
| 2007-10-10 | $24.30 | $26.36 | 343,900 | — | — |
| 2007-10-09 | $24.45 | $26.53 | 244,400 | — | — |
| 2007-10-08 | $24.58 | $26.67 | 278,800 | — | — |
| 2007-10-05 | $24.86 | $26.97 | 234,400 | — | — |
| 2007-10-04 | $23.99 | $26.03 | 368,400 | — | — |
| 2007-10-03 | $24.10 | $26.15 | 487,800 | — | — |
| 2007-10-02 | $23.58 | $25.58 | 631,000 | — | — |
| 2007-10-01 | $23.56 | $25.56 | 496,100 | — | — |
| 2007-09-28 | $23.94 | $25.97 | 468,600 | — | — |
| 2007-09-27 | $24.47 | $26.55 | 578,200 | — | — |
| 2007-09-26 | $25.02 | $27.14 | 338,700 | — | — |
| 2007-09-25 | $25.18 | $27.32 | 383,300 | — | — |
| 2007-09-24 | $25.68 | $27.86 | 334,200 | — | — |
| 2007-09-21 | $25.94 | $28.14 | 888,100 | — | — |
| 2007-09-20 | $26.40 | $28.64 | 166,500 | — | — |
| 2007-09-19 | $26.92 | $29.20 | 615,800 | — | — |
| 2007-09-18 | $26.60 | $28.86 | 462,000 | — | — |
| 2007-09-17 | $25.28 | $27.43 | 310,000 | — | — |
| 2007-09-14 | $25.33 | $27.48 | 240,900 | — | — |
| 2007-09-13 | $25.41 | $27.57 | 300,000 | — | — |
| 2007-09-12 | $25.21 | $27.35 | 226,900 | — | — |
| 2007-09-11 | $25.35 | $27.37 | 607,100 | — | — |
| 2007-09-10 | $25.18 | $27.19 | 521,700 | — | — |
| 2007-09-07 | $25.94 | $28.01 | 326,900 | — | — |
| 2007-09-06 | $26.40 | $28.50 | 280,100 | — | — |
| 2007-09-05 | $26.37 | $28.47 | 425,300 | — | — |
| 2007-09-04 | $26.91 | $29.06 | 257,900 | — | — |
| 2007-08-31 | $26.60 | $28.72 | 221,200 | — | — |
| 2007-08-30 | $25.93 | $28.00 | 328,500 | — | — |
| 2007-08-29 | $26.51 | $28.62 | 303,500 | — | — |
| 2007-08-28 | $26.19 | $28.28 | 503,100 | — | — |
| 2007-08-27 | $26.75 | $28.88 | 197,700 | — | — |
| 2007-08-24 | $27.25 | $29.42 | 277,500 | — | — |
| 2007-08-23 | $26.57 | $28.69 | 264,500 | — | — |
| 2007-08-22 | $26.91 | $29.06 | 351,400 | — | — |
| 2007-08-21 | $26.98 | $29.13 | 291,700 | — | — |
| 2007-08-20 | $27.30 | $29.48 | 199,800 | — | — |
| 2007-08-17 | $26.95 | $29.10 | 733,900 | — | — |
| 2007-08-16 | $26.00 | $28.07 | 592,600 | — | — |
| 2007-08-15 | $26.20 | $28.29 | 319,200 | — | — |
| 2007-08-14 | $26.75 | $28.88 | 627,300 | — | — |
| 2007-08-13 | $27.94 | $30.17 | 780,100 | — | — |
| 2007-08-10 | $29.17 | $31.50 | 999,000 | — | — |
| 2007-08-09 | $28.97 | $31.28 | 1,304,200 | — | — |
| 2007-08-08 | $26.94 | $29.09 | 763,800 | — | — |
| 2007-08-07 | $26.67 | $28.80 | 680,400 | — | — |
| 2007-08-06 | $27.16 | $29.33 | 563,700 | — | — |
| 2007-08-03 | $26.50 | $28.61 | 546,000 | — | — |
| 2007-08-02 | $27.35 | $29.53 | 512,300 | — | — |
| 2007-08-01 | $27.26 | $29.43 | 566,100 | — | — |
| 2007-07-31 | $27.40 | $29.58 | 1,001,300 | — | — |
| 2007-07-30 | $26.22 | $28.31 | 399,800 | — | — |
| 2007-07-27 | $25.92 | $27.99 | 455,600 | — | — |
| 2007-07-26 | $26.41 | $28.52 | 884,700 | — | — |
| 2007-07-25 | $27.62 | $29.82 | 399,700 | — | — |
| 2007-07-24 | $27.93 | $30.16 | 470,100 | — | — |
| 2007-07-23 | $28.56 | $30.84 | 221,400 | — | — |
| 2007-07-20 | $28.93 | $31.24 | 404,000 | — | — |
| 2007-07-19 | $29.63 | $31.99 | 217,500 | — | — |
| 2007-07-18 | $29.45 | $31.80 | 239,900 | — | — |
| 2007-07-17 | $29.75 | $32.12 | 141,400 | — | — |
| 2007-07-16 | $29.91 | $32.29 | 269,900 | — | — |
| 2007-07-13 | $29.92 | $32.31 | 217,300 | — | — |
| 2007-07-12 | $30.14 | $32.54 | 221,800 | — | — |
| 2007-07-11 | $30.00 | $32.39 | 242,500 | — | — |
| 2007-07-10 | $30.05 | $32.45 | 330,800 | — | — |
| 2007-07-09 | $30.20 | $32.61 | 326,600 | — | — |
| 2007-07-06 | $30.26 | $32.67 | 292,000 | — | — |
| 2007-07-05 | $30.26 | $32.67 | 248,600 | — | — |
| 2007-07-03 | $30.13 | $32.53 | 128,600 | — | — |
| 2007-07-02 | $29.69 | $32.06 | 667,900 | — | — |
| 2007-06-29 | $28.97 | $31.28 | 250,000 | — | — |
| 2007-06-28 | $29.46 | $31.81 | 226,200 | — | — |
| 2007-06-27 | $29.18 | $31.51 | 290,500 | — | — |
| 2007-06-26 | $28.93 | $31.24 | 318,400 | — | — |
| 2007-06-25 | $29.15 | $31.47 | 249,200 | — | — |
| 2007-06-22 | $29.39 | $31.73 | 303,300 | — | — |
| 2007-06-21 | $29.66 | $32.02 | 243,900 | — | — |
| 2007-06-20 | $29.65 | $32.01 | 262,100 | — | — |
| 2007-06-19 | $29.88 | $32.26 | 455,100 | — | — |
| 2007-06-18 | $29.99 | $32.38 | 197,800 | — | — |
| 2007-06-15 | $30.05 | $32.45 | 341,300 | — | — |
| 2007-06-14 | $29.68 | $32.05 | 194,100 | — | — |
| 2007-06-13 | $29.65 | $32.01 | 323,800 | — | — |
| 2007-06-12 | $29.71 | $31.95 | 198,800 | — | — |
| 2007-06-11 | $29.99 | $32.25 | 184,900 | — | — |
| 2007-06-08 | $30.07 | $32.34 | 275,700 | — | — |
| 2007-06-07 | $30.20 | $32.48 | 346,600 | — | — |
| 2007-06-06 | $30.60 | $32.91 | 328,700 | — | — |
| 2007-06-05 | $31.31 | $33.67 | 239,700 | — | — |
| 2007-06-04 | $31.39 | $33.76 | 222,900 | — | — |
| 2007-06-01 | $31.82 | $34.22 | 247,000 | — | — |
| 2007-05-31 | $31.13 | $33.48 | 398,800 | — | — |
| 2007-05-30 | $30.87 | $33.20 | 363,700 | — | — |
| 2007-05-29 | $30.46 | $32.76 | 369,000 | — | — |
| 2007-05-25 | $30.11 | $32.38 | 236,100 | — | — |
| 2007-05-24 | $30.06 | $32.33 | 632,600 | — | — |
| 2007-05-23 | $30.07 | $32.34 | 329,800 | — | — |
| 2007-05-22 | $29.83 | $32.08 | 170,300 | — | — |
| 2007-05-21 | $29.55 | $31.78 | 212,600 | — | — |
| 2007-05-18 | $29.41 | $31.63 | 423,400 | — | — |
| 2007-05-17 | $29.22 | $31.42 | 202,900 | — | — |
| 2007-05-16 | $29.27 | $31.48 | 249,500 | — | — |
| 2007-05-15 | $29.10 | $31.29 | 319,100 | — | — |
| 2007-05-14 | $29.26 | $31.47 | 271,600 | — | — |
| 2007-05-11 | $29.43 | $31.65 | 284,000 | — | — |
| 2007-05-10 | $29.41 | $31.63 | 383,100 | — | — |
| 2007-05-09 | $29.69 | $31.93 | 154,800 | — | — |
| 2007-05-08 | $29.52 | $31.74 | 339,500 | — | — |
| 2007-05-07 | $29.36 | $31.57 | 216,200 | — | — |
| 2007-05-04 | $29.30 | $31.51 | 339,700 | — | — |
| 2007-05-03 | $28.98 | $31.16 | 456,700 | — | — |
| 2007-05-02 | $28.75 | $30.92 | 383,600 | — | — |
| 2007-05-01 | $28.36 | $30.50 | 682,000 | — | — |
| 2007-04-30 | $28.59 | $30.74 | 481,000 | — | — |
| 2007-04-27 | $29.04 | $31.23 | 353,500 | — | — |
| 2007-04-26 | $29.28 | $31.49 | 235,700 | — | — |
| 2007-04-25 | $29.60 | $31.83 | 337,800 | — | — |
| 2007-04-24 | $29.24 | $31.44 | 309,600 | — | — |
| 2007-04-23 | $29.76 | $32.00 | 134,900 | — | — |
| 2007-04-20 | $29.84 | $32.09 | 223,600 | — | — |
| 2007-04-19 | $29.72 | $31.96 | 234,600 | — | — |
| 2007-04-18 | $29.85 | $32.10 | 274,000 | — | — |
| 2007-04-17 | $30.07 | $32.34 | 228,100 | — | — |
| 2007-04-16 | $30.15 | $32.42 | 182,500 | — | — |
| 2007-04-13 | $29.53 | $31.76 | 422,600 | — | — |
| 2007-04-12 | $29.50 | $31.72 | 237,700 | — | — |
| 2007-04-11 | $29.45 | $31.67 | 212,800 | — | — |
| 2007-04-10 | $29.54 | $31.77 | 297,800 | — | — |
| 2007-04-09 | $29.24 | $31.44 | 328,400 | — | — |
| 2007-04-05 | $28.96 | $31.14 | 332,000 | — | — |
| 2007-04-04 | $28.80 | $30.97 | 517,900 | — | — |
| 2007-04-03 | $29.02 | $31.21 | 266,500 | — | — |
| 2007-04-02 | $28.65 | $30.81 | 161,300 | — | — |
| 2007-03-30 | $28.50 | $30.65 | 224,200 | — | — |
| 2007-03-29 | $28.29 | $30.42 | 187,500 | — | — |
| 2007-03-28 | $28.50 | $30.65 | 166,500 | — | — |
| 2007-03-27 | $28.66 | $30.82 | 197,900 | — | — |
| 2007-03-26 | $28.90 | $31.08 | 142,200 | — | — |
| 2007-03-23 | $28.87 | $31.05 | 181,600 | — | — |
| 2007-03-22 | $28.68 | $30.84 | 265,900 | — | — |
| 2007-03-21 | $28.73 | $30.90 | 342,700 | — | — |
| 2007-03-20 | $28.18 | $30.30 | 230,100 | — | — |
| 2007-03-19 | $28.10 | $30.22 | 339,900 | — | — |
| 2007-03-16 | $28.04 | $30.15 | 528,100 | — | — |
| 2007-03-15 | $28.31 | $30.44 | 707,000 | — | — |
| 2007-03-14 | $28.23 | $30.36 | 1,004,900 | — | — |
| 2007-03-13 | $28.55 | $30.70 | 348,400 | — | — |
| 2007-03-12 | $29.34 | $31.42 | 197,100 | — | — |
| 2007-03-09 | $29.25 | $31.33 | 329,500 | — | — |
| 2007-03-08 | $29.51 | $31.60 | 218,100 | — | — |
| 2007-03-07 | $29.69 | $31.80 | 208,600 | — | — |
| 2007-03-06 | $29.67 | $31.78 | 484,000 | — | — |
| 2007-03-05 | $29.09 | $31.15 | 1,021,800 | — | — |
| 2007-03-02 | $29.27 | $31.35 | 350,700 | — | — |
| 2007-03-01 | $29.50 | $31.59 | 553,700 | — | — |
| 2007-02-28 | $29.40 | $31.49 | 554,200 | — | — |
| 2007-02-27 | $29.60 | $31.70 | 461,200 | — | — |
| 2007-02-26 | $30.68 | $32.86 | 299,700 | — | — |
| 2007-02-23 | $30.73 | $32.91 | 140,800 | — | — |
| 2007-02-22 | $30.77 | $32.95 | 230,500 | — | — |
| 2007-02-21 | $31.06 | $33.26 | 309,400 | — | — |
| 2007-02-20 | $31.40 | $33.63 | 236,800 | — | — |
| 2007-02-16 | $31.25 | $33.47 | 142,700 | — | — |
| 2007-02-15 | $31.15 | $33.36 | 310,900 | — | — |
| 2007-02-14 | $31.10 | $33.31 | 411,500 | — | — |
| 2007-02-13 | $31.44 | $33.67 | 370,000 | — | — |
| 2007-02-12 | $31.70 | $33.95 | 505,100 | — | — |
| 2007-02-09 | $32.82 | $35.15 | 341,700 | — | — |
| 2007-02-08 | $32.86 | $35.19 | 198,400 | — | — |
| 2007-02-07 | $32.65 | $34.97 | 1,103,100 | — | — |
| 2007-02-06 | $31.86 | $34.12 | 210,300 | — | — |
| 2007-02-05 | $31.31 | $33.53 | 165,300 | — | — |
| 2007-02-02 | $31.17 | $33.38 | 326,300 | — | — |
| 2007-02-01 | $31.28 | $33.50 | 202,000 | — | — |
| 2007-01-31 | $31.35 | $33.58 | 307,100 | — | — |
| 2007-01-30 | $31.20 | $33.41 | 122,300 | — | — |
| 2007-01-29 | $30.86 | $33.05 | 189,500 | — | — |
| 2007-01-26 | $30.57 | $32.74 | 192,700 | — | — |
| 2007-01-25 | $30.40 | $32.56 | 166,100 | — | — |
| 2007-01-24 | $31.10 | $33.31 | 133,200 | — | — |
| 2007-01-23 | $30.89 | $33.08 | 364,000 | — | — |
| 2007-01-22 | $30.40 | $32.56 | 161,500 | — | — |
| 2007-01-19 | $30.82 | $33.01 | 328,600 | — | — |
| 2007-01-18 | $30.01 | $32.14 | 218,500 | — | — |
| 2007-01-17 | $30.49 | $32.65 | 130,100 | — | — |
| 2007-01-16 | $30.67 | $32.85 | 292,500 | — | — |
| 2007-01-12 | $30.63 | $32.80 | 800,500 | — | — |
| 2007-01-11 | $30.03 | $32.16 | 267,200 | — | — |
| 2007-01-10 | $29.61 | $31.71 | 161,700 | — | — |
| 2007-01-09 | $29.55 | $31.65 | 167,500 | — | — |
| 2007-01-08 | $29.08 | $31.14 | 292,600 | — | — |
| 2007-01-05 | $29.29 | $31.37 | 270,200 | — | — |
| 2007-01-04 | $29.95 | $32.08 | 685,900 | — | — |
| 2007-01-03 | $29.47 | $31.56 | 517,800 | — | — |