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
- 2001-04-09 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 | $21.95 | $26.00 | 1,200 | — | — |
| 2007-12-28 | $21.85 | $25.88 | 11,300 | — | — |
| 2007-12-27 | $21.14 | $25.04 | 3,500 | — | — |
| 2007-12-26 | $21.26 | $25.18 | 4,200 | — | — |
| 2007-12-24 | $22.00 | $26.06 | 1,400 | — | — |
| 2007-12-21 | $21.50 | $25.46 | 11,800 | — | — |
| 2007-12-20 | $20.51 | $24.29 | 12,600 | — | — |
| 2007-12-19 | $21.74 | $25.75 | 1,500 | — | — |
| 2007-12-18 | $21.99 | $26.04 | 1,200 | — | — |
| 2007-12-17 | $21.50 | $25.46 | 9,800 | — | — |
| 2007-12-14 | $21.57 | $25.55 | 4,900 | — | — |
| 2007-12-13 | $21.27 | $25.19 | 3,600 | — | — |
| 2007-12-12 | $22.00 | $26.06 | 2,600 | — | — |
| 2007-12-11 | $22.00 | $26.06 | 6,000 | — | — |
| 2007-12-10 | $22.00 | $26.06 | 6,000 | — | — |
| 2007-12-07 | $22.01 | $26.07 | 700 | — | — |
| 2007-12-06 | $22.90 | $27.12 | 400 | — | — |
| 2007-12-05 | $22.75 | $26.94 | 2,200 | — | — |
| 2007-12-04 | $22.95 | $27.18 | 1,000 | — | — |
| 2007-12-03 | $23.07 | $27.32 | 3,900 | — | — |
| 2007-11-30 | $23.75 | $28.13 | 7,900 | — | — |
| 2007-11-29 | $22.65 | $26.83 | 12,100 | — | — |
| 2007-11-28 | $22.00 | $26.06 | 5,600 | — | — |
| 2007-11-27 | $22.00 | $26.06 | 4,900 | — | — |
| 2007-11-26 | $22.31 | $26.42 | 7,200 | — | — |
| 2007-11-23 | $23.00 | $27.24 | 5,900 | — | — |
| 2007-11-21 | $21.92 | $25.96 | 6,800 | — | — |
| 2007-11-20 | $21.91 | $25.95 | 8,700 | — | — |
| 2007-11-19 | $21.85 | $25.88 | 5,900 | — | — |
| 2007-11-16 | $22.50 | $26.65 | 2,900 | — | — |
| 2007-11-15 | $22.99 | $27.23 | 300 | — | — |
| 2007-11-14 | $22.76 | $26.77 | 600 | — | — |
| 2007-11-13 | $22.54 | $26.51 | 400 | — | — |
| 2007-11-12 | $22.91 | $26.94 | 0 | — | — |
| 2007-11-09 | $22.91 | $26.94 | 2,300 | — | — |
| 2007-11-08 | $22.50 | $26.46 | 5,000 | — | — |
| 2007-11-07 | $22.54 | $26.51 | 2,700 | — | — |
| 2007-11-06 | $22.57 | $26.54 | 1,300 | — | — |
| 2007-11-05 | $22.52 | $26.48 | 2,600 | — | — |
| 2007-11-02 | $22.27 | $26.19 | 4,200 | — | — |
| 2007-11-01 | $23.52 | $27.66 | 900 | — | — |
| 2007-10-31 | $24.00 | $28.23 | 29,600 | — | — |
| 2007-10-30 | $23.43 | $27.55 | 2,000 | — | — |
| 2007-10-29 | $23.50 | $27.64 | 100 | — | — |
| 2007-10-26 | $23.50 | $27.64 | 10,900 | — | — |
| 2007-10-25 | $23.67 | $27.84 | 0 | — | — |
| 2007-10-24 | $23.67 | $27.84 | 1,100 | — | — |
| 2007-10-23 | $23.87 | $28.07 | 900 | — | — |
| 2007-10-22 | $24.51 | $28.82 | 700 | — | — |
| 2007-10-19 | $24.30 | $28.58 | 700 | — | — |
| 2007-10-18 | $23.71 | $27.88 | 1,600 | — | — |
| 2007-10-17 | $24.14 | $28.39 | 4,400 | — | — |
| 2007-10-16 | $24.00 | $28.23 | 2,700 | — | — |
| 2007-10-15 | $23.98 | $28.20 | 4,700 | — | — |
| 2007-10-12 | $23.73 | $27.91 | 300 | — | — |
| 2007-10-11 | $23.91 | $28.12 | 1,800 | — | — |
| 2007-10-10 | $23.96 | $28.18 | 3,700 | — | — |
| 2007-10-09 | $24.00 | $28.23 | 2,100 | — | — |
| 2007-10-08 | $23.97 | $28.19 | 800 | — | — |
| 2007-10-05 | $24.01 | $28.24 | 3,500 | — | — |
| 2007-10-04 | $24.11 | $28.35 | 700 | — | — |
| 2007-10-03 | $24.26 | $28.53 | 0 | — | — |
| 2007-10-02 | $24.26 | $28.53 | 2,900 | — | — |
| 2007-10-01 | $24.19 | $28.45 | 1,200 | — | — |
| 2007-09-28 | $24.14 | $28.39 | 1,400 | — | — |
| 2007-09-27 | $25.00 | $29.40 | 1,200 | — | — |
| 2007-09-26 | $25.00 | $29.40 | 3,100 | — | — |
| 2007-09-25 | $25.01 | $29.41 | 2,600 | — | — |
| 2007-09-24 | $24.80 | $29.17 | 800 | — | — |
| 2007-09-21 | $25.13 | $29.55 | 1,700 | — | — |
| 2007-09-20 | $25.86 | $30.41 | 1,300 | — | — |
| 2007-09-19 | $25.80 | $30.34 | 100 | — | — |
| 2007-09-18 | $25.87 | $30.42 | 3,100 | — | — |
| 2007-09-17 | $25.26 | $29.71 | 1,500 | — | — |
| 2007-09-14 | $25.05 | $29.46 | 700 | — | — |
| 2007-09-13 | $25.71 | $30.24 | 2,100 | — | — |
| 2007-09-12 | $25.67 | $30.19 | 3,700 | — | — |
| 2007-09-11 | $25.70 | $30.22 | 1,200 | — | — |
| 2007-09-10 | $25.62 | $30.13 | 5,000 | — | — |
| 2007-09-07 | $25.63 | $30.14 | 900 | — | — |
| 2007-09-06 | $25.83 | $30.38 | 7,300 | — | — |
| 2007-09-05 | $25.57 | $30.07 | 9,400 | — | — |
| 2007-09-04 | $25.85 | $30.40 | 2,700 | — | — |
| 2007-08-31 | $26.00 | $30.58 | 5,700 | — | — |
| 2007-08-30 | $25.87 | $30.42 | 1,500 | — | — |
| 2007-08-29 | $25.74 | $30.27 | 5,500 | — | — |
| 2007-08-28 | $25.65 | $30.17 | 6,000 | — | — |
| 2007-08-27 | $25.84 | $30.39 | 2,700 | — | — |
| 2007-08-24 | $25.70 | $30.22 | 400 | — | — |
| 2007-08-23 | $25.51 | $30.00 | 4,000 | — | — |
| 2007-08-22 | $24.83 | $29.20 | 2,100 | — | — |
| 2007-08-21 | $25.63 | $30.14 | 600 | — | — |
| 2007-08-20 | $25.22 | $29.66 | 2,300 | — | — |
| 2007-08-17 | $25.26 | $29.71 | 10,800 | — | — |
| 2007-08-16 | $25.89 | $30.45 | 4,200 | — | — |
| 2007-08-15 | $23.27 | $27.18 | 1,100 | — | — |
| 2007-08-14 | $23.13 | $27.01 | 8,400 | — | — |
| 2007-08-13 | $23.30 | $27.21 | 10,000 | — | — |
| 2007-08-10 | $24.16 | $28.22 | 16,500 | — | — |
| 2007-08-09 | $26.67 | $31.15 | 7,900 | — | — |
| 2007-08-08 | $25.06 | $29.27 | 15,800 | — | — |
| 2007-08-07 | $22.93 | $26.78 | 13,600 | — | — |
| 2007-08-06 | $20.73 | $24.21 | 8,600 | — | — |
| 2007-08-03 | $21.81 | $25.47 | 5,800 | — | — |
| 2007-08-02 | $22.47 | $26.24 | 6,200 | — | — |
| 2007-08-01 | $22.24 | $25.98 | 7,800 | — | — |
| 2007-07-31 | $22.55 | $26.34 | 12,200 | — | — |
| 2007-07-30 | $22.52 | $26.30 | 6,500 | — | — |
| 2007-07-27 | $22.99 | $26.85 | 11,100 | — | — |
| 2007-07-26 | $24.10 | $28.15 | 14,800 | — | — |
| 2007-07-25 | $25.25 | $29.49 | 1,700 | — | — |
| 2007-07-24 | $24.95 | $29.14 | 6,000 | — | — |
| 2007-07-23 | $25.27 | $29.51 | 3,000 | — | — |
| 2007-07-20 | $24.95 | $29.14 | 12,100 | — | — |
| 2007-07-19 | $24.81 | $28.98 | 10,200 | — | — |
| 2007-07-18 | $24.99 | $29.19 | 6,600 | — | — |
| 2007-07-17 | $24.91 | $29.09 | 7,300 | — | — |
| 2007-07-16 | $24.62 | $28.76 | 7,100 | — | — |
| 2007-07-13 | $24.75 | $28.91 | 15,100 | — | — |
| 2007-07-12 | $24.93 | $29.12 | 20,700 | — | — |
| 2007-07-11 | $24.79 | $28.95 | 14,000 | — | — |
| 2007-07-10 | $25.29 | $29.54 | 6,800 | — | — |
| 2007-07-09 | $26.05 | $30.43 | 14,000 | — | — |
| 2007-07-06 | $26.22 | $30.62 | 7,000 | — | — |
| 2007-07-05 | $26.47 | $30.92 | 9,700 | — | — |
| 2007-07-03 | $26.35 | $30.78 | 1,000 | — | — |
| 2007-07-02 | $26.04 | $30.41 | 3,500 | — | — |
| 2007-06-29 | $25.85 | $30.19 | 36,500 | — | — |
| 2007-06-28 | $26.29 | $30.71 | 53,900 | — | — |
| 2007-06-27 | $26.97 | $31.50 | 14,700 | — | — |
| 2007-06-26 | $27.53 | $32.15 | 20,300 | — | — |
| 2007-06-25 | $27.49 | $32.11 | 32,300 | — | — |
| 2007-06-22 | $28.30 | $33.05 | 733,300 | — | — |
| 2007-06-21 | $28.78 | $33.61 | 19,700 | — | — |
| 2007-06-20 | $28.20 | $32.94 | 27,600 | — | — |
| 2007-06-19 | $28.00 | $32.70 | 15,000 | — | — |
| 2007-06-18 | $26.56 | $31.02 | 7,300 | — | — |
| 2007-06-15 | $27.02 | $31.56 | 50,500 | — | — |
| 2007-06-14 | $25.96 | $30.32 | 22,600 | — | — |
| 2007-06-13 | $25.03 | $29.23 | 19,600 | — | — |
| 2007-06-12 | $24.44 | $28.54 | 12,600 | — | — |
| 2007-06-11 | $24.95 | $29.14 | 12,000 | — | — |
| 2007-06-08 | $25.00 | $29.20 | 20,700 | — | — |
| 2007-06-07 | $24.48 | $28.59 | 22,200 | — | — |
| 2007-06-06 | $25.35 | $29.61 | 32,400 | — | — |
| 2007-06-05 | $25.44 | $29.71 | 14,900 | — | — |
| 2007-06-04 | $25.66 | $29.97 | 14,900 | — | — |
| 2007-06-01 | $25.72 | $30.04 | 5,300 | — | — |
| 2007-05-31 | $26.04 | $30.41 | 6,700 | — | — |
| 2007-05-30 | $26.25 | $30.66 | 14,700 | — | — |
| 2007-05-29 | $25.45 | $29.72 | 7,800 | — | — |
| 2007-05-25 | $25.32 | $29.57 | 11,500 | — | — |
| 2007-05-24 | $25.13 | $29.35 | 16,200 | — | — |
| 2007-05-23 | $25.12 | $29.34 | 17,400 | — | — |
| 2007-05-22 | $25.25 | $29.49 | 14,900 | — | — |
| 2007-05-21 | $25.45 | $29.72 | 15,200 | — | — |
| 2007-05-18 | $25.29 | $29.54 | 17,000 | — | — |
| 2007-05-17 | $24.97 | $29.16 | 19,500 | — | — |
| 2007-05-16 | $25.35 | $29.42 | 16,400 | — | — |
| 2007-05-15 | $24.71 | $28.68 | 23,000 | — | — |
| 2007-05-14 | $25.56 | $29.66 | 13,100 | — | — |
| 2007-05-11 | $25.74 | $29.87 | 17,600 | — | — |
| 2007-05-10 | $25.30 | $29.36 | 31,300 | — | — |
| 2007-05-09 | $26.29 | $30.51 | 6,400 | — | — |
| 2007-05-08 | $26.14 | $30.34 | 16,100 | — | — |
| 2007-05-07 | $25.65 | $29.77 | 7,300 | — | — |
| 2007-05-04 | $25.70 | $29.83 | 16,700 | — | — |
| 2007-05-03 | $25.82 | $29.97 | 8,900 | — | — |
| 2007-05-02 | $25.95 | $30.12 | 9,400 | — | — |
| 2007-05-01 | $25.03 | $29.05 | 22,400 | — | — |
| 2007-04-30 | $24.51 | $28.45 | 31,500 | — | — |
| 2007-04-27 | $24.52 | $28.46 | 16,800 | — | — |
| 2007-04-26 | $24.81 | $28.79 | 28,500 | — | — |
| 2007-04-25 | $24.86 | $28.85 | 8,900 | — | — |
| 2007-04-24 | $24.64 | $28.60 | 10,000 | — | — |
| 2007-04-23 | $24.53 | $28.47 | 6,800 | — | — |
| 2007-04-20 | $25.00 | $29.01 | 13,200 | — | — |
| 2007-04-19 | $24.79 | $28.77 | 9,200 | — | — |
| 2007-04-18 | $25.82 | $29.97 | 2,100 | — | — |
| 2007-04-17 | $26.30 | $30.52 | 1,900 | — | — |
| 2007-04-16 | $26.24 | $30.45 | 3,100 | — | — |
| 2007-04-13 | $25.17 | $29.21 | 9,200 | — | — |
| 2007-04-12 | $25.21 | $29.26 | 6,100 | — | — |
| 2007-04-11 | $25.07 | $29.10 | 22,500 | — | — |
| 2007-04-10 | $25.53 | $29.63 | 3,300 | — | — |
| 2007-04-09 | $25.31 | $29.37 | 9,800 | — | — |
| 2007-04-05 | $26.13 | $30.33 | 9,200 | — | — |
| 2007-04-04 | $27.05 | $31.39 | 5,700 | — | — |
| 2007-04-03 | $27.46 | $31.87 | 12,700 | — | — |
| 2007-04-02 | $26.75 | $31.05 | 7,700 | — | — |
| 2007-03-30 | $26.45 | $30.70 | 15,800 | — | — |
| 2007-03-29 | $25.83 | $29.98 | 3,900 | — | — |
| 2007-03-28 | $26.42 | $30.66 | 4,000 | — | — |
| 2007-03-27 | $26.01 | $30.19 | 5,000 | — | — |
| 2007-03-26 | $26.74 | $31.03 | 3,300 | — | — |
| 2007-03-23 | $26.13 | $30.33 | 9,600 | — | — |
| 2007-03-22 | $26.64 | $30.92 | 6,100 | — | — |
| 2007-03-21 | $26.50 | $30.76 | 12,600 | — | — |
| 2007-03-20 | $25.95 | $30.12 | 10,400 | — | — |
| 2007-03-19 | $25.65 | $29.77 | 22,400 | — | — |
| 2007-03-16 | $24.21 | $28.10 | 48,600 | — | — |
| 2007-03-15 | $24.65 | $28.61 | 8,400 | — | — |
| 2007-03-14 | $23.91 | $27.75 | 11,900 | — | — |
| 2007-03-13 | $23.78 | $27.60 | 24,400 | — | — |
| 2007-03-12 | $25.16 | $29.20 | 11,500 | — | — |
| 2007-03-09 | $24.86 | $28.85 | 21,600 | — | — |
| 2007-03-08 | $24.75 | $28.72 | 19,200 | — | — |
| 2007-03-07 | $24.80 | $28.78 | 23,900 | — | — |
| 2007-03-06 | $25.38 | $29.46 | 16,200 | — | — |
| 2007-03-05 | $24.58 | $28.53 | 29,000 | — | — |
| 2007-03-02 | $24.38 | $28.30 | 49,800 | — | — |
| 2007-03-01 | $25.75 | $29.89 | 14,000 | — | — |
| 2007-02-28 | $26.16 | $30.36 | 46,600 | — | — |
| 2007-02-27 | $25.56 | $29.66 | 19,100 | — | — |
| 2007-02-26 | $26.90 | $31.22 | 21,200 | — | — |
| 2007-02-23 | $26.44 | $30.69 | 13,800 | — | — |
| 2007-02-22 | $26.67 | $30.95 | 8,200 | — | — |
| 2007-02-21 | $26.41 | $30.65 | 5,000 | — | — |
| 2007-02-20 | $26.67 | $30.95 | 3,600 | — | — |
| 2007-02-16 | $26.45 | $30.70 | 9,700 | — | — |
| 2007-02-15 | $26.01 | $30.19 | 8,600 | — | — |
| 2007-02-14 | $26.70 | $30.99 | 7,600 | — | — |
| 2007-02-13 | $27.88 | $32.36 | 2,000 | — | — |
| 2007-02-12 | $27.46 | $31.68 | 6,700 | — | — |
| 2007-02-09 | $27.43 | $31.65 | 9,900 | — | — |
| 2007-02-08 | $27.99 | $32.30 | 2,600 | — | — |
| 2007-02-07 | $27.68 | $31.94 | 20,500 | — | — |
| 2007-02-06 | $27.42 | $31.64 | 3,700 | — | — |
| 2007-02-05 | $27.80 | $32.08 | 15,200 | — | — |
| 2007-02-02 | $28.38 | $32.75 | 2,800 | — | — |
| 2007-02-01 | $28.50 | $32.88 | 4,600 | — | — |
| 2007-01-31 | $28.66 | $33.07 | 5,100 | — | — |
| 2007-01-30 | $28.01 | $32.32 | 18,600 | — | — |
| 2007-01-29 | $27.48 | $31.71 | 10,100 | — | — |
| 2007-01-26 | $26.91 | $31.05 | 9,600 | — | — |
| 2007-01-25 | $26.23 | $30.26 | 8,900 | — | — |
| 2007-01-24 | $27.23 | $31.42 | 6,300 | — | — |
| 2007-01-23 | $26.95 | $31.10 | 9,900 | — | — |
| 2007-01-22 | $25.90 | $29.88 | 9,200 | — | — |
| 2007-01-19 | $27.02 | $31.18 | 12,800 | — | — |
| 2007-01-18 | $26.23 | $30.26 | 21,700 | — | — |
| 2007-01-17 | $27.63 | $31.88 | 6,200 | — | — |
| 2007-01-16 | $27.95 | $32.25 | 12,100 | — | — |
| 2007-01-12 | $29.40 | $33.92 | 1,400 | — | — |
| 2007-01-11 | $29.33 | $33.84 | 3,800 | — | — |
| 2007-01-10 | $29.69 | $34.26 | 22,200 | — | — |
| 2007-01-09 | $29.91 | $34.51 | 21,400 | — | — |
| 2007-01-08 | $30.00 | $34.61 | 5,400 | — | — |
| 2007-01-05 | $29.74 | $34.31 | 8,100 | — | — |
| 2007-01-04 | $30.34 | $35.01 | 5,300 | — | — |
| 2007-01-03 | $30.14 | $34.78 | 10,100 | — | — |