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
- 1998-06-03 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 | $23.75 | $23.75 | 100 | — | — |
| 2007-12-28 | $23.50 | $23.50 | 1,900 | — | — |
| 2007-12-27 | $23.40 | $23.40 | 500 | — | — |
| 2007-12-26 | $23.60 | $23.60 | 100 | — | — |
| 2007-12-24 | $23.60 | $23.60 | 400 | — | — |
| 2007-12-21 | $23.50 | $23.50 | 1,300 | — | — |
| 2007-12-20 | $23.80 | $23.80 | 900 | — | — |
| 2007-12-19 | $24.33 | $24.33 | 1,400 | — | — |
| 2007-12-18 | $25.51 | $25.51 | 1,300 | — | — |
| 2007-12-17 | $26.00 | $26.00 | 0 | — | — |
| 2007-12-14 | $26.00 | $26.00 | 500 | — | — |
| 2007-12-13 | $25.40 | $25.40 | 2,300 | — | — |
| 2007-12-12 | $25.13 | $25.13 | 12,500 | — | — |
| 2007-12-11 | $25.02 | $25.02 | 2,900 | — | — |
| 2007-12-10 | $25.51 | $25.51 | 2,400 | — | — |
| 2007-12-07 | $25.51 | $25.51 | 800 | — | — |
| 2007-12-06 | $25.80 | $25.80 | 800 | — | — |
| 2007-12-05 | $25.81 | $25.81 | 1,400 | — | — |
| 2007-12-04 | $25.74 | $25.74 | 1,500 | — | — |
| 2007-12-03 | $25.93 | $25.93 | 0 | — | — |
| 2007-11-30 | $25.93 | $25.93 | 3,300 | — | — |
| 2007-11-29 | $25.66 | $25.66 | 1,600 | — | — |
| 2007-11-28 | $25.85 | $25.85 | 0 | — | — |
| 2007-11-27 | $25.85 | $25.85 | 3,500 | — | — |
| 2007-11-26 | $26.00 | $26.00 | 100 | — | — |
| 2007-11-23 | $26.01 | $26.01 | 1,100 | — | — |
| 2007-11-21 | $25.35 | $25.35 | 6,000 | — | — |
| 2007-11-20 | $25.75 | $25.75 | 4,000 | — | — |
| 2007-11-19 | $26.00 | $26.00 | 3,100 | — | — |
| 2007-11-16 | $25.76 | $25.76 | 200 | — | — |
| 2007-11-15 | $25.89 | $25.89 | 0 | — | — |
| 2007-11-14 | $25.89 | $25.89 | 2,900 | — | — |
| 2007-11-13 | $25.65 | $25.65 | 1,200 | — | — |
| 2007-11-12 | $26.25 | $26.25 | 1,700 | — | — |
| 2007-11-09 | $26.00 | $26.00 | 4,200 | — | — |
| 2007-11-08 | $26.45 | $26.45 | 4,100 | — | — |
| 2007-11-07 | $26.50 | $26.50 | 1,900 | — | — |
| 2007-11-06 | $26.41 | $26.41 | 3,600 | — | — |
| 2007-11-05 | $27.00 | $27.00 | 3,200 | — | — |
| 2007-11-02 | $26.76 | $26.76 | 0 | — | — |
| 2007-11-01 | $26.76 | $26.76 | 700 | — | — |
| 2007-10-31 | $27.06 | $27.06 | 1,900 | — | — |
| 2007-10-30 | $26.81 | $26.81 | 500 | — | — |
| 2007-10-29 | $26.76 | $26.76 | 2,500 | — | — |
| 2007-10-26 | $26.77 | $26.77 | 2,600 | — | — |
| 2007-10-25 | $26.86 | $26.86 | 0 | — | — |
| 2007-10-24 | $26.86 | $26.86 | 0 | — | — |
| 2007-10-23 | $26.86 | $26.86 | 0 | — | — |
| 2007-10-22 | $26.86 | $26.86 | 2,600 | — | — |
| 2007-10-19 | $27.09 | $27.09 | 0 | — | — |
| 2007-10-18 | $27.09 | $27.09 | 3,000 | — | — |
| 2007-10-17 | $26.95 | $26.95 | 1,400 | — | — |
| 2007-10-16 | $27.05 | $27.05 | 8,900 | — | — |
| 2007-10-15 | $26.98 | $26.98 | 700 | — | — |
| 2007-10-12 | $26.99 | $26.99 | 7,600 | — | — |
| 2007-10-11 | $27.10 | $27.10 | 3,000 | — | — |
| 2007-10-10 | $27.25 | $27.25 | 900 | — | — |
| 2007-10-09 | $27.20 | $27.20 | 4,600 | — | — |
| 2007-10-08 | $26.99 | $26.99 | 1,200 | — | — |
| 2007-10-05 | $26.50 | $26.50 | 500 | — | — |
| 2007-10-04 | $26.74 | $26.74 | 3,400 | — | — |
| 2007-10-03 | $26.75 | $26.75 | 1,900 | — | — |
| 2007-10-02 | $27.20 | $27.20 | 1,500 | — | — |
| 2007-10-01 | $26.96 | $26.96 | 1,200 | — | — |
| 2007-09-28 | $27.19 | $27.19 | 0 | — | — |
| 2007-09-27 | $27.19 | $27.19 | 3,700 | — | — |
| 2007-09-26 | $26.90 | $26.90 | 700 | — | — |
| 2007-09-25 | $27.25 | $27.25 | 0 | — | — |
| 2007-09-24 | $27.25 | $27.25 | 0 | — | — |
| 2007-09-21 | $27.25 | $27.25 | 500 | — | — |
| 2007-09-20 | $27.23 | $27.23 | 700 | — | — |
| 2007-09-19 | $27.10 | $27.10 | 200 | — | — |
| 2007-09-18 | $27.09 | $27.09 | 2,300 | — | — |
| 2007-09-17 | $26.40 | $26.40 | 900 | — | — |
| 2007-09-14 | $26.50 | $26.50 | 4,400 | — | — |
| 2007-09-13 | $27.20 | $27.20 | 100 | — | — |
| 2007-09-12 | $27.25 | $27.25 | 1,700 | — | — |
| 2007-09-11 | $26.53 | $26.53 | 2,800 | — | — |
| 2007-09-10 | $27.39 | $27.39 | 2,100 | — | — |
| 2007-09-07 | $27.39 | $27.39 | 4,100 | — | — |
| 2007-09-06 | $27.20 | $27.20 | 600 | — | — |
| 2007-09-05 | $27.40 | $27.40 | 1,300 | — | — |
| 2007-09-04 | $27.40 | $27.40 | 0 | — | — |
| 2007-08-31 | $27.40 | $27.40 | 1,000 | — | — |
| 2007-08-30 | $26.64 | $26.64 | 2,000 | — | — |
| 2007-08-29 | $27.40 | $27.40 | 3,200 | — | — |
| 2007-08-28 | $27.40 | $27.40 | 1,000 | — | — |
| 2007-08-27 | $26.51 | $26.51 | 200 | — | — |
| 2007-08-24 | $26.51 | $26.51 | 400 | — | — |
| 2007-08-23 | $27.39 | $27.39 | 3,900 | — | — |
| 2007-08-22 | $27.43 | $27.43 | 100 | — | — |
| 2007-08-21 | $27.40 | $27.40 | 7,600 | — | — |
| 2007-08-20 | $26.50 | $26.50 | 1,000 | — | — |
| 2007-08-17 | $26.94 | $26.94 | 200 | — | — |
| 2007-08-16 | $26.01 | $26.01 | 300 | — | — |
| 2007-08-15 | $26.70 | $26.70 | 0 | — | — |
| 2007-08-14 | $26.70 | $26.70 | 1,100 | — | — |
| 2007-08-13 | $26.13 | $26.13 | 1,900 | — | — |
| 2007-08-10 | $26.07 | $26.07 | 1,900 | — | — |
| 2007-08-09 | $26.09 | $26.09 | 1,000 | — | — |
| 2007-08-08 | $26.27 | $26.27 | 11,900 | — | — |
| 2007-08-07 | $27.49 | $27.49 | 0 | — | — |
| 2007-08-06 | $27.49 | $27.49 | 0 | — | — |
| 2007-08-03 | $27.49 | $27.49 | 0 | — | — |
| 2007-08-02 | $27.49 | $27.49 | 0 | — | — |
| 2007-08-01 | $27.49 | $27.49 | 200 | — | — |
| 2007-07-31 | $27.40 | $27.40 | 80,900 | — | — |
| 2007-07-30 | $26.75 | $26.75 | 5,000 | — | — |
| 2007-07-27 | $26.75 | $26.75 | 0 | — | — |
| 2007-07-26 | $26.75 | $26.75 | 1,100 | — | — |
| 2007-07-25 | $26.47 | $26.47 | 0 | — | — |
| 2007-07-24 | $26.47 | $26.47 | 400 | — | — |
| 2007-07-23 | $26.72 | $26.72 | 800 | — | — |
| 2007-07-20 | $26.20 | $26.20 | 300 | — | — |
| 2007-07-19 | $26.25 | $26.25 | 2,300 | — | — |
| 2007-07-18 | $26.01 | $26.01 | 0 | — | — |
| 2007-07-17 | $26.01 | $26.01 | 0 | — | — |
| 2007-07-16 | $26.01 | $26.01 | 0 | — | — |
| 2007-07-13 | $26.01 | $26.01 | 1,400 | — | — |
| 2007-07-12 | $26.57 | $26.57 | 1,600 | — | — |
| 2007-07-11 | $26.25 | $26.25 | 100 | — | — |
| 2007-07-10 | $26.00 | $26.00 | 0 | — | — |
| 2007-07-09 | $26.00 | $26.00 | 300 | — | — |
| 2007-07-06 | $25.89 | $25.89 | 0 | — | — |
| 2007-07-05 | $25.89 | $25.89 | 0 | — | — |
| 2007-07-03 | $25.89 | $25.89 | 300 | — | — |
| 2007-07-02 | $26.40 | $26.40 | 500 | — | — |
| 2007-06-29 | $26.49 | $26.49 | 0 | — | — |
| 2007-06-28 | $26.49 | $26.49 | 600 | — | — |
| 2007-06-27 | $26.65 | $26.65 | 0 | — | — |
| 2007-06-26 | $26.65 | $26.65 | 0 | — | — |
| 2007-06-25 | $26.65 | $26.65 | 8,400 | — | — |
| 2007-06-22 | $26.75 | $26.75 | 1,900 | — | — |
| 2007-06-21 | $26.83 | $26.83 | 2,200 | — | — |
| 2007-06-20 | $26.84 | $26.84 | 2,200 | — | — |
| 2007-06-19 | $27.00 | $27.00 | 400 | — | — |
| 2007-06-18 | $26.97 | $26.97 | 200 | — | — |
| 2007-06-15 | $26.80 | $26.80 | 2,300 | — | — |
| 2007-06-14 | $27.35 | $27.35 | 42,900 | — | — |
| 2007-06-13 | $26.58 | $26.58 | 0 | — | — |
| 2007-06-12 | $26.58 | $26.58 | 1,400 | — | — |
| 2007-06-11 | $26.80 | $26.80 | 3,200 | — | — |
| 2007-06-08 | $27.27 | $27.27 | 4,000 | — | — |
| 2007-06-07 | $28.00 | $28.00 | 5,300 | — | — |
| 2007-06-06 | $29.65 | $29.65 | 300 | — | — |
| 2007-06-05 | $29.52 | $29.52 | 12,400 | — | — |
| 2007-06-04 | $28.75 | $28.75 | 5,300 | — | — |
| 2007-06-01 | $28.78 | $28.78 | 4,300 | — | — |
| 2007-05-31 | $28.32 | $28.32 | 5,900 | — | — |
| 2007-05-30 | $27.75 | $27.75 | 9,700 | — | — |
| 2007-05-29 | $28.16 | $28.16 | 700 | — | — |
| 2007-05-25 | $28.52 | $28.52 | 1,000 | — | — |
| 2007-05-24 | $28.66 | $28.66 | 1,200 | — | — |
| 2007-05-23 | $29.22 | $29.22 | 0 | — | — |
| 2007-05-22 | $29.22 | $29.22 | 500 | — | — |
| 2007-05-21 | $29.34 | $29.34 | 900 | — | — |
| 2007-05-18 | $29.55 | $29.55 | 1,800 | — | — |
| 2007-05-17 | $29.73 | $29.73 | 1,700 | — | — |
| 2007-05-16 | $29.79 | $29.79 | 3,900 | — | — |
| 2007-05-15 | $29.74 | $29.74 | 12,100 | — | — |
| 2007-05-14 | $29.01 | $29.01 | 900 | — | — |
| 2007-05-11 | $29.02 | $29.02 | 3,100 | — | — |
| 2007-05-10 | $29.44 | $29.44 | 1,100 | — | — |
| 2007-05-09 | $29.44 | $29.44 | 15,800 | — | — |
| 2007-05-08 | $30.41 | $30.41 | 5,900 | — | — |
| 2007-05-07 | $30.05 | $30.05 | 7,400 | — | — |
| 2007-05-04 | $30.36 | $30.36 | 700 | — | — |
| 2007-05-03 | $29.89 | $29.89 | 3,100 | — | — |
| 2007-05-02 | $29.46 | $29.46 | 1,200 | — | — |
| 2007-05-01 | $29.01 | $29.01 | 700 | — | — |
| 2007-04-30 | $28.38 | $28.38 | 0 | — | — |
| 2007-04-27 | $28.38 | $28.38 | 800 | — | — |
| 2007-04-26 | $27.64 | $27.64 | 4,200 | — | — |
| 2007-04-25 | $27.70 | $27.70 | 17,000 | — | — |
| 2007-04-24 | $27.46 | $27.46 | 500 | — | — |
| 2007-04-23 | $27.67 | $27.67 | 6,700 | — | — |
| 2007-04-20 | $27.50 | $27.50 | 4,200 | — | — |
| 2007-04-19 | $28.00 | $28.00 | 3,000 | — | — |
| 2007-04-18 | $28.00 | $28.00 | 3,300 | — | — |
| 2007-04-17 | $27.50 | $27.50 | 0 | — | — |
| 2007-04-16 | $27.50 | $27.50 | 1,000 | — | — |
| 2007-04-13 | $27.50 | $27.50 | 2,900 | — | — |
| 2007-04-12 | $28.00 | $28.00 | 5,400 | — | — |
| 2007-04-11 | $27.45 | $27.45 | 1,900 | — | — |
| 2007-04-10 | $27.83 | $27.83 | 6,800 | — | — |
| 2007-04-09 | $26.26 | $26.26 | 400 | — | — |
| 2007-04-05 | $26.32 | $26.32 | 700 | — | — |
| 2007-04-04 | $26.50 | $26.50 | 0 | — | — |
| 2007-04-03 | $26.50 | $26.50 | 200 | — | — |
| 2007-04-02 | $26.75 | $26.75 | 300 | — | — |
| 2007-03-30 | $26.60 | $26.60 | 3,000 | — | — |
| 2007-03-29 | $26.33 | $26.33 | 3,000 | — | — |
| 2007-03-28 | $26.28 | $26.28 | 0 | — | — |
| 2007-03-27 | $26.28 | $26.28 | 8,200 | — | — |
| 2007-03-26 | $26.40 | $26.40 | 0 | — | — |
| 2007-03-23 | $26.40 | $26.40 | 0 | — | — |
| 2007-03-22 | $26.40 | $26.40 | 2,900 | — | — |
| 2007-03-21 | $25.10 | $25.10 | 200 | — | — |
| 2007-03-20 | $25.50 | $25.50 | 100 | — | — |
| 2007-03-19 | $25.89 | $25.89 | 2,300 | — | — |
| 2007-03-16 | $25.90 | $25.90 | 200 | — | — |
| 2007-03-15 | $25.80 | $25.80 | 1,400 | — | — |
| 2007-03-14 | $25.82 | $25.82 | 200 | — | — |
| 2007-03-13 | $26.80 | $26.80 | 0 | — | — |
| 2007-03-12 | $26.80 | $26.80 | 0 | — | — |
| 2007-03-09 | $26.80 | $26.80 | 0 | — | — |
| 2007-03-08 | $26.80 | $26.80 | 200 | — | — |
| 2007-03-07 | $26.64 | $26.64 | 0 | — | — |
| 2007-03-06 | $26.64 | $26.64 | 3,600 | — | — |
| 2007-03-05 | $26.30 | $26.30 | 400 | — | — |
| 2007-03-02 | $26.10 | $26.10 | 300 | — | — |
| 2007-03-01 | $26.50 | $26.50 | 1,000 | — | — |
| 2007-02-28 | $26.41 | $26.41 | 2,500 | — | — |
| 2007-02-27 | $26.35 | $26.35 | 0 | — | — |
| 2007-02-26 | $26.35 | $26.35 | 2,200 | — | — |
| 2007-02-23 | $26.84 | $26.84 | 200 | — | — |
| 2007-02-22 | $26.48 | $26.48 | 0 | — | — |
| 2007-02-21 | $26.48 | $26.48 | 2,300 | — | — |
| 2007-02-20 | $26.61 | $26.61 | 900 | — | — |
| 2007-02-16 | $26.46 | $26.46 | 600 | — | — |
| 2007-02-15 | $26.97 | $26.97 | 900 | — | — |
| 2007-02-14 | $26.46 | $26.46 | 700 | — | — |
| 2007-02-13 | $26.98 | $26.98 | 13,300 | — | — |
| 2007-02-12 | $26.29 | $26.29 | 1,900 | — | — |
| 2007-02-09 | $26.50 | $26.50 | 2,300 | — | — |
| 2007-02-08 | $25.84 | $25.84 | 7,500 | — | — |
| 2007-02-07 | $24.60 | $24.60 | 1,500 | — | — |
| 2007-02-06 | $24.33 | $24.33 | 100 | — | — |
| 2007-02-05 | $24.30 | $24.30 | 4,900 | — | — |
| 2007-02-02 | $24.70 | $24.70 | 2,800 | — | — |
| 2007-02-01 | $24.50 | $24.50 | 1,500 | — | — |
| 2007-01-31 | $24.52 | $24.52 | 400 | — | — |
| 2007-01-30 | $24.55 | $24.55 | 10,100 | — | — |
| 2007-01-29 | $24.57 | $24.57 | 700 | — | — |
| 2007-01-26 | $24.64 | $24.64 | 2,900 | — | — |
| 2007-01-25 | $25.01 | $25.01 | 2,800 | — | — |
| 2007-01-24 | $25.92 | $25.92 | 1,800 | — | — |
| 2007-01-23 | $25.50 | $25.50 | 500 | — | — |
| 2007-01-22 | $24.84 | $24.84 | 0 | — | — |
| 2007-01-19 | $24.84 | $24.84 | 1,300 | — | — |
| 2007-01-18 | $25.39 | $25.39 | 1,000 | — | — |
| 2007-01-17 | $25.53 | $25.53 | 6,700 | — | — |
| 2007-01-16 | $24.50 | $24.50 | 100 | — | — |
| 2007-01-12 | $24.55 | $24.55 | 0 | — | — |
| 2007-01-11 | $24.55 | $24.55 | 0 | — | — |
| 2007-01-10 | $24.55 | $24.55 | 0 | — | — |
| 2007-01-09 | $24.55 | $24.55 | 0 | — | — |
| 2007-01-08 | $24.55 | $24.55 | 0 | — | — |
| 2007-01-05 | $24.55 | $24.55 | 3,200 | — | — |
| 2007-01-04 | $24.31 | $24.31 | 2,400 | — | — |
| 2007-01-03 | $24.21 | $24.21 | 100 | — | — |