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
- 1993-03-02 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 | $17.67 | $17.67 | 7,167 | — | — |
| 2007-12-28 | $17.67 | $17.67 | 4,000 | — | — |
| 2007-12-27 | $17.61 | $17.61 | 8,133 | — | — |
| 2007-12-26 | $17.70 | $17.70 | 7,400 | — | — |
| 2007-12-24 | $17.40 | $17.40 | 5,667 | — | — |
| 2007-12-21 | $18.06 | $18.06 | 5,500 | — | — |
| 2007-12-20 | $18.51 | $18.51 | 8,700 | — | — |
| 2007-12-19 | $18.96 | $18.96 | 10,467 | — | — |
| 2007-12-18 | $19.14 | $19.14 | 11,433 | — | — |
| 2007-12-17 | $19.05 | $19.05 | 13,533 | — | — |
| 2007-12-14 | $19.11 | $19.11 | 18,600 | — | — |
| 2007-12-13 | $19.62 | $19.62 | 12,667 | — | — |
| 2007-12-12 | $20.73 | $20.73 | 14,333 | — | — |
| 2007-12-11 | $19.68 | $19.68 | 24,733 | — | — |
| 2007-12-10 | $20.10 | $20.10 | 15,300 | — | — |
| 2007-12-07 | $20.25 | $20.25 | 11,133 | — | — |
| 2007-12-06 | $20.07 | $20.07 | 4,100 | — | — |
| 2007-12-05 | $20.01 | $20.01 | 9,233 | — | — |
| 2007-12-04 | $20.61 | $20.61 | 2,100 | — | — |
| 2007-12-03 | $21.18 | $21.18 | 4,667 | — | — |
| 2007-11-30 | $20.49 | $20.49 | 26,700 | — | — |
| 2007-11-29 | $20.88 | $20.88 | 2,400 | — | — |
| 2007-11-28 | $20.40 | $20.40 | 8,333 | — | — |
| 2007-11-27 | $20.52 | $20.52 | 1,233 | — | — |
| 2007-11-26 | $20.97 | $20.97 | 4,167 | — | — |
| 2007-11-23 | $21.24 | $21.24 | 367 | — | — |
| 2007-11-21 | $21.15 | $21.15 | 300 | — | — |
| 2007-11-20 | $21.30 | $21.30 | 6,833 | — | — |
| 2007-11-19 | $21.06 | $21.06 | 5,833 | — | — |
| 2007-11-16 | $21.36 | $21.36 | 6,600 | — | — |
| 2007-11-15 | $22.05 | $22.05 | 3,900 | — | — |
| 2007-11-14 | $22.05 | $22.05 | 5,000 | — | — |
| 2007-11-13 | $22.20 | $22.20 | 10,133 | — | — |
| 2007-11-12 | $21.27 | $21.27 | 4,500 | — | — |
| 2007-11-09 | $23.28 | $23.28 | 9,300 | — | — |
| 2007-11-08 | $22.95 | $22.95 | 3,667 | — | — |
| 2007-11-07 | $21.21 | $21.21 | 2,567 | — | — |
| 2007-11-06 | $23.28 | $23.28 | 5,433 | — | — |
| 2007-11-05 | $23.43 | $23.43 | 6,733 | — | — |
| 2007-11-02 | $21.93 | $21.93 | 6,633 | — | — |
| 2007-11-01 | $21.87 | $21.87 | 8,400 | — | — |
| 2007-10-31 | $21.90 | $21.90 | 3,867 | — | — |
| 2007-10-30 | $21.42 | $21.42 | 2,067 | — | — |
| 2007-10-29 | $21.33 | $21.33 | 5,867 | — | — |
| 2007-10-26 | $22.35 | $22.35 | 4,800 | — | — |
| 2007-10-25 | $23.22 | $23.22 | 1,167 | — | — |
| 2007-10-24 | $23.61 | $23.61 | 23,000 | — | — |
| 2007-10-23 | $23.37 | $23.37 | 3,233 | — | — |
| 2007-10-22 | $22.35 | $22.35 | 2,267 | — | — |
| 2007-10-19 | $22.68 | $22.68 | 2,300 | — | — |
| 2007-10-18 | $22.92 | $22.92 | 7,067 | — | — |
| 2007-10-17 | $23.52 | $23.52 | 1,700 | — | — |
| 2007-10-16 | $23.88 | $23.88 | 3,700 | — | — |
| 2007-10-15 | $23.34 | $23.34 | 1,700 | — | — |
| 2007-10-12 | $23.07 | $23.07 | 5,633 | — | — |
| 2007-10-11 | $23.13 | $23.13 | 3,700 | — | — |
| 2007-10-10 | $24.69 | $24.69 | 2,167 | — | — |
| 2007-10-09 | $23.91 | $23.91 | 2,600 | — | — |
| 2007-10-08 | $24.12 | $24.12 | 2,100 | — | — |
| 2007-10-05 | $24.24 | $24.24 | 2,333 | — | — |
| 2007-10-04 | $25.11 | $25.11 | 12,967 | — | — |
| 2007-10-03 | $24.00 | $24.00 | 1,700 | — | — |
| 2007-10-02 | $24.00 | $24.00 | 2,967 | — | — |
| 2007-10-01 | $25.08 | $25.08 | 9,567 | — | — |
| 2007-09-28 | $22.02 | $22.02 | 2,367 | — | — |
| 2007-09-27 | $21.48 | $21.48 | 4,600 | — | — |
| 2007-09-26 | $22.20 | $22.20 | 1,467 | — | — |
| 2007-09-25 | $21.78 | $21.78 | 1,967 | — | — |
| 2007-09-24 | $21.51 | $21.51 | 42,100 | — | — |
| 2007-09-21 | $21.81 | $21.81 | 2,900 | — | — |
| 2007-09-20 | $22.08 | $22.08 | 1,133 | — | — |
| 2007-09-19 | $22.35 | $22.35 | 5,367 | — | — |
| 2007-09-18 | $21.51 | $21.51 | 5,033 | — | — |
| 2007-09-17 | $22.56 | $22.56 | 6,300 | — | — |
| 2007-09-14 | $23.10 | $23.10 | 3,200 | — | — |
| 2007-09-13 | $22.50 | $22.50 | 1,933 | — | — |
| 2007-09-12 | $21.90 | $21.90 | 5,667 | — | — |
| 2007-09-11 | $21.33 | $21.33 | 27,633 | — | — |
| 2007-09-10 | $21.60 | $21.60 | 4,733 | — | — |
| 2007-09-07 | $22.02 | $22.02 | 867 | — | — |
| 2007-09-06 | $22.50 | $22.50 | 2,467 | — | — |
| 2007-09-05 | $22.38 | $22.38 | 1,000 | — | — |
| 2007-09-04 | $22.38 | $22.38 | 3,133 | — | — |
| 2007-08-31 | $21.60 | $21.60 | 5,500 | — | — |
| 2007-08-30 | $21.00 | $21.00 | 14,367 | — | — |
| 2007-08-29 | $21.15 | $21.15 | 3,267 | — | — |
| 2007-08-28 | $21.09 | $21.09 | 33,200 | — | — |
| 2007-08-27 | $22.26 | $22.26 | 13,767 | — | — |
| 2007-08-24 | $23.49 | $23.49 | 3,200 | — | — |
| 2007-08-23 | $22.80 | $22.80 | 5,767 | — | — |
| 2007-08-22 | $22.08 | $22.08 | 2,533 | — | — |
| 2007-08-21 | $22.26 | $22.26 | 8,133 | — | — |
| 2007-08-20 | $22.86 | $22.86 | 3,967 | — | — |
| 2007-08-17 | $24.45 | $24.45 | 3,933 | — | — |
| 2007-08-16 | $23.85 | $23.85 | 2,733 | — | — |
| 2007-08-15 | $23.22 | $23.22 | 2,933 | — | — |
| 2007-08-14 | $23.79 | $23.79 | 6,700 | — | — |
| 2007-08-13 | $21.84 | $21.84 | 26,100 | — | — |
| 2007-08-10 | $20.61 | $20.61 | 34,133 | — | — |
| 2007-08-09 | $19.65 | $19.65 | 13,133 | — | — |
| 2007-08-08 | $19.95 | $19.95 | 14,833 | — | — |
| 2007-08-07 | $20.25 | $20.25 | 19,100 | — | — |
| 2007-08-06 | $20.61 | $20.61 | 8,100 | — | — |
| 2007-08-03 | $20.91 | $20.91 | 5,033 | — | — |
| 2007-08-02 | $21.45 | $21.45 | 7,000 | — | — |
| 2007-08-01 | $21.84 | $21.84 | 4,600 | — | — |
| 2007-07-31 | $22.05 | $22.05 | 9,933 | — | — |
| 2007-07-30 | $22.86 | $22.86 | 5,433 | — | — |
| 2007-07-27 | $24.45 | $24.45 | 9,233 | — | — |
| 2007-07-26 | $25.80 | $25.80 | 4,200 | — | — |
| 2007-07-25 | $26.01 | $26.01 | 6,033 | — | — |
| 2007-07-24 | $27.09 | $27.09 | 10,900 | — | — |
| 2007-07-23 | $27.00 | $27.00 | 8,600 | — | — |
| 2007-07-20 | $26.49 | $26.49 | 5,200 | — | — |
| 2007-07-19 | $26.70 | $26.70 | 3,633 | — | — |
| 2007-07-18 | $26.82 | $26.82 | 1,633 | — | — |
| 2007-07-17 | $27.00 | $27.00 | 3,367 | — | — |
| 2007-07-16 | $27.03 | $27.03 | 8,833 | — | — |
| 2007-07-13 | $26.70 | $26.70 | 5,433 | — | — |
| 2007-07-12 | $26.55 | $26.55 | 6,500 | — | — |
| 2007-07-11 | $26.25 | $26.25 | 2,800 | — | — |
| 2007-07-10 | $27.39 | $27.39 | 2,733 | — | — |
| 2007-07-09 | $27.57 | $27.57 | 3,867 | — | — |
| 2007-07-06 | $28.44 | $28.44 | 3,933 | — | — |
| 2007-07-05 | $29.16 | $29.16 | 3,733 | — | — |
| 2007-07-03 | $29.52 | $29.52 | 1,633 | — | — |
| 2007-07-02 | $30.00 | $30.00 | 6,033 | — | — |
| 2007-06-29 | $29.40 | $29.40 | 1,867 | — | — |
| 2007-06-28 | $29.25 | $29.25 | 2,367 | — | — |
| 2007-06-27 | $28.92 | $28.92 | 4,367 | — | — |
| 2007-06-26 | $28.86 | $28.86 | 3,733 | — | — |
| 2007-06-25 | $30.00 | $30.00 | 7,933 | — | — |
| 2007-06-22 | $30.12 | $30.12 | 4,333 | — | — |
| 2007-06-21 | $30.00 | $30.00 | 16,433 | — | — |
| 2007-06-20 | $30.00 | $30.00 | 4,133 | — | — |
| 2007-06-19 | $30.00 | $30.00 | 933 | — | — |
| 2007-06-18 | $30.00 | $30.00 | 9,333 | — | — |
| 2007-06-15 | $30.06 | $30.06 | 2,267 | — | — |
| 2007-06-14 | $30.00 | $30.00 | 4,800 | — | — |
| 2007-06-13 | $30.09 | $30.09 | 4,433 | — | — |
| 2007-06-12 | $30.06 | $30.06 | 6,133 | — | — |
| 2007-06-11 | $30.12 | $30.12 | 8,400 | — | — |
| 2007-06-08 | $30.00 | $30.00 | 28,000 | — | — |
| 2007-06-07 | $29.52 | $29.52 | 4,433 | — | — |
| 2007-06-06 | $29.10 | $29.10 | 12,167 | — | — |
| 2007-06-05 | $28.95 | $28.95 | 34,267 | — | — |
| 2007-06-04 | $29.01 | $29.01 | 4,967 | — | — |
| 2007-06-01 | $28.50 | $28.50 | 4,667 | — | — |
| 2007-05-31 | $27.84 | $27.84 | 8,933 | — | — |
| 2007-05-30 | $27.45 | $27.45 | 6,000 | — | — |
| 2007-05-29 | $27.66 | $27.66 | 3,767 | — | — |
| 2007-05-25 | $27.99 | $27.99 | 5,367 | — | — |
| 2007-05-24 | $28.29 | $28.29 | 8,200 | — | — |
| 2007-05-23 | $28.47 | $28.47 | 5,933 | — | — |
| 2007-05-22 | $29.07 | $29.07 | 5,100 | — | — |
| 2007-05-21 | $28.71 | $28.71 | 3,400 | — | — |
| 2007-05-18 | $28.47 | $28.47 | 10,100 | — | — |
| 2007-05-17 | $28.29 | $28.29 | 2,533 | — | — |
| 2007-05-16 | $28.08 | $28.08 | 6,267 | — | — |
| 2007-05-15 | $27.60 | $27.60 | 8,967 | — | — |
| 2007-05-14 | $27.72 | $27.72 | 7,667 | — | — |
| 2007-05-11 | $27.81 | $27.81 | 8,700 | — | — |
| 2007-05-10 | $27.48 | $27.48 | 20,300 | — | — |
| 2007-05-09 | $29.91 | $29.91 | 3,467 | — | — |
| 2007-05-08 | $29.97 | $29.97 | 3,933 | — | — |
| 2007-05-07 | $29.97 | $29.97 | 7,533 | — | — |
| 2007-05-04 | $29.94 | $29.94 | 8,500 | — | — |
| 2007-05-03 | $30.15 | $30.15 | 2,033 | — | — |
| 2007-05-02 | $30.03 | $30.03 | 5,867 | — | — |
| 2007-05-01 | $29.97 | $29.97 | 19,733 | — | — |
| 2007-04-30 | $30.00 | $30.00 | 5,400 | — | — |
| 2007-04-27 | $30.42 | $30.42 | 4,733 | — | — |
| 2007-04-26 | $30.30 | $30.30 | 2,867 | — | — |
| 2007-04-25 | $30.57 | $30.57 | 3,433 | — | — |
| 2007-04-24 | $30.36 | $30.36 | 2,633 | — | — |
| 2007-04-23 | $30.15 | $30.15 | 5,500 | — | — |
| 2007-04-20 | $30.36 | $30.36 | 2,467 | — | — |
| 2007-04-19 | $30.63 | $30.63 | 2,933 | — | — |
| 2007-04-18 | $30.72 | $30.72 | 5,933 | — | — |
| 2007-04-17 | $30.63 | $30.63 | 6,767 | — | — |
| 2007-04-16 | $30.54 | $30.54 | 3,467 | — | — |
| 2007-04-13 | $30.72 | $30.72 | 8,900 | — | — |
| 2007-04-12 | $30.75 | $30.75 | 3,600 | — | — |
| 2007-04-11 | $30.72 | $30.72 | 8,033 | — | — |
| 2007-04-10 | $30.72 | $30.72 | 14,900 | — | — |
| 2007-04-09 | $30.60 | $30.60 | 5,267 | — | — |
| 2007-04-05 | $30.66 | $30.66 | 10,033 | — | — |
| 2007-04-04 | $30.03 | $30.03 | 4,833 | — | — |
| 2007-04-03 | $29.91 | $29.91 | 3,833 | — | — |
| 2007-04-02 | $29.40 | $29.40 | 7,767 | — | — |
| 2007-03-30 | $29.19 | $29.19 | 10,267 | — | — |
| 2007-03-29 | $29.85 | $29.85 | 4,833 | — | — |
| 2007-03-28 | $29.55 | $29.55 | 48,733 | — | — |
| 2007-03-27 | $29.13 | $29.13 | 4,500 | — | — |
| 2007-03-26 | $29.31 | $29.31 | 12,867 | — | — |
| 2007-03-23 | $29.49 | $29.49 | 8,167 | — | — |
| 2007-03-22 | $29.40 | $29.40 | 6,733 | — | — |
| 2007-03-21 | $29.40 | $29.40 | 5,800 | — | — |
| 2007-03-20 | $29.40 | $29.40 | 1,767 | — | — |
| 2007-03-19 | $29.37 | $29.37 | 8,900 | — | — |
| 2007-03-16 | $29.31 | $29.31 | 5,633 | — | — |
| 2007-03-15 | $29.55 | $29.55 | 17,300 | — | — |
| 2007-03-14 | $29.64 | $29.64 | 3,700 | — | — |
| 2007-03-13 | $29.67 | $29.67 | 10,467 | — | — |
| 2007-03-12 | $29.40 | $29.40 | 2,467 | — | — |
| 2007-03-09 | $29.37 | $29.37 | 2,900 | — | — |
| 2007-03-08 | $29.55 | $29.55 | 4,400 | — | — |
| 2007-03-07 | $29.52 | $29.52 | 4,767 | — | — |
| 2007-03-06 | $29.67 | $29.67 | 1,867 | — | — |
| 2007-03-05 | $29.25 | $29.25 | 8,733 | — | — |
| 2007-03-02 | $29.28 | $29.28 | 6,900 | — | — |
| 2007-03-01 | $29.58 | $29.58 | 6,633 | — | — |
| 2007-02-28 | $29.19 | $29.19 | 36,467 | — | — |
| 2007-02-27 | $28.47 | $28.47 | 17,600 | — | — |
| 2007-02-26 | $28.47 | $28.47 | 8,333 | — | — |
| 2007-02-23 | $27.99 | $27.99 | 2,867 | — | — |
| 2007-02-22 | $28.08 | $28.08 | 6,967 | — | — |
| 2007-02-21 | $28.26 | $28.26 | 25,667 | — | — |
| 2007-02-20 | $28.41 | $28.41 | 4,933 | — | — |
| 2007-02-16 | $28.92 | $28.92 | 2,933 | — | — |
| 2007-02-15 | $28.95 | $28.95 | 933 | — | — |
| 2007-02-14 | $29.01 | $29.01 | 2,800 | — | — |
| 2007-02-13 | $28.65 | $28.65 | 3,867 | — | — |
| 2007-02-12 | $27.78 | $27.78 | 2,000 | — | — |
| 2007-02-09 | $27.93 | $27.93 | 2,633 | — | — |
| 2007-02-08 | $28.29 | $28.29 | 3,167 | — | — |
| 2007-02-07 | $28.77 | $28.77 | 3,433 | — | — |
| 2007-02-06 | $28.47 | $28.47 | 4,167 | — | — |
| 2007-02-05 | $28.56 | $28.56 | 5,767 | — | — |
| 2007-02-02 | $28.35 | $28.35 | 12,667 | — | — |
| 2007-02-01 | $28.86 | $28.86 | 8,967 | — | — |
| 2007-01-31 | $27.75 | $27.75 | 6,400 | — | — |
| 2007-01-30 | $28.50 | $28.50 | 6,100 | — | — |
| 2007-01-29 | $28.53 | $28.53 | 4,433 | — | — |
| 2007-01-26 | $29.40 | $29.40 | 8,767 | — | — |
| 2007-01-25 | $29.22 | $29.22 | 9,867 | — | — |
| 2007-01-24 | $29.52 | $29.52 | 8,600 | — | — |
| 2007-01-23 | $29.43 | $29.43 | 7,700 | — | — |
| 2007-01-22 | $30.09 | $30.09 | 5,300 | — | — |
| 2007-01-19 | $29.22 | $29.22 | 2,100 | — | — |
| 2007-01-18 | $29.25 | $29.25 | 3,233 | — | — |
| 2007-01-17 | $30.45 | $30.45 | 5,433 | — | — |
| 2007-01-16 | $29.97 | $29.97 | 6,367 | — | — |
| 2007-01-12 | $29.82 | $29.82 | 4,067 | — | — |
| 2007-01-11 | $30.18 | $30.18 | 6,133 | — | — |
| 2007-01-10 | $30.57 | $30.57 | 5,000 | — | — |
| 2007-01-09 | $29.61 | $29.61 | 12,067 | — | — |
| 2007-01-08 | $29.07 | $29.07 | 4,067 | — | — |
| 2007-01-05 | $29.34 | $29.34 | 5,867 | — | — |
| 2007-01-04 | $28.50 | $28.50 | 6,967 | — | — |
| 2007-01-03 | $29.10 | $29.10 | 8,667 | — | — |