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
- 1993-05-28 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 | $18.86 | $56.50 | 636,200 | — | — |
| 2007-12-28 | $18.83 | $56.42 | 367,800 | — | — |
| 2007-12-27 | $19.17 | $57.44 | 497,600 | — | — |
| 2007-12-26 | $19.73 | $59.12 | 395,800 | — | — |
| 2007-12-24 | $19.96 | $59.81 | 106,000 | — | — |
| 2007-12-21 | $19.35 | $57.98 | 887,200 | — | — |
| 2007-12-20 | $19.29 | $57.80 | 595,800 | — | — |
| 2007-12-19 | $19.26 | $57.71 | 717,000 | — | — |
| 2007-12-18 | $19.00 | $56.92 | 1,108,000 | — | — |
| 2007-12-17 | $18.80 | $56.32 | 999,800 | — | — |
| 2007-12-14 | $19.56 | $58.60 | 772,000 | — | — |
| 2007-12-13 | $20.12 | $60.27 | 894,400 | — | — |
| 2007-12-12 | $20.26 | $60.72 | 1,181,000 | — | — |
| 2007-12-11 | $20.42 | $61.19 | 654,800 | — | — |
| 2007-12-10 | $21.47 | $64.32 | 401,000 | — | — |
| 2007-12-07 | $21.13 | $63.32 | 522,800 | — | — |
| 2007-12-06 | $21.30 | $63.81 | 651,200 | — | — |
| 2007-12-05 | $20.72 | $62.07 | 653,200 | — | — |
| 2007-12-04 | $20.15 | $60.36 | 972,400 | — | — |
| 2007-12-03 | $20.89 | $62.60 | 703,800 | — | — |
| 2007-11-30 | $21.06 | $63.09 | 1,212,800 | — | — |
| 2007-11-29 | $20.91 | $62.66 | 1,378,400 | — | — |
| 2007-11-28 | $21.42 | $64.20 | 795,800 | — | — |
| 2007-11-27 | $20.79 | $62.28 | 1,161,000 | — | — |
| 2007-11-26 | $20.37 | $61.02 | 1,008,200 | — | — |
| 2007-11-23 | $21.39 | $64.08 | 217,800 | — | — |
| 2007-11-21 | $20.92 | $62.67 | 1,040,400 | — | — |
| 2007-11-20 | $20.87 | $62.54 | 1,145,200 | — | — |
| 2007-11-19 | $21.47 | $64.33 | 836,000 | — | — |
| 2007-11-16 | $21.63 | $64.81 | 926,200 | — | — |
| 2007-11-15 | $22.00 | $65.94 | 990,400 | — | — |
| 2007-11-14 | $21.81 | $65.35 | 648,600 | — | — |
| 2007-11-13 | $21.79 | $65.28 | 835,000 | — | — |
| 2007-11-12 | $21.02 | $62.99 | 997,800 | — | — |
| 2007-11-09 | $20.80 | $62.31 | 951,600 | — | — |
| 2007-11-08 | $20.75 | $62.19 | 1,297,800 | — | — |
| 2007-11-07 | $20.42 | $61.20 | 991,400 | — | — |
| 2007-11-06 | $20.98 | $62.87 | 944,400 | — | — |
| 2007-11-05 | $20.50 | $61.43 | 770,000 | — | — |
| 2007-11-02 | $20.58 | $61.65 | 810,200 | — | — |
| 2007-11-01 | $20.76 | $62.21 | 1,410,200 | — | — |
| 2007-10-31 | $21.06 | $63.11 | 1,015,400 | — | — |
| 2007-10-30 | $20.78 | $62.25 | 945,600 | — | — |
| 2007-10-29 | $20.49 | $61.40 | 908,000 | — | — |
| 2007-10-26 | $20.66 | $61.35 | 701,600 | — | — |
| 2007-10-25 | $20.40 | $60.58 | 868,000 | — | — |
| 2007-10-24 | $20.55 | $61.04 | 894,400 | — | — |
| 2007-10-23 | $20.87 | $61.99 | 580,000 | — | — |
| 2007-10-22 | $20.80 | $61.78 | 684,800 | — | — |
| 2007-10-19 | $20.89 | $62.04 | 1,436,200 | — | — |
| 2007-10-18 | $21.30 | $63.25 | 428,200 | — | — |
| 2007-10-17 | $21.00 | $62.38 | 728,200 | — | — |
| 2007-10-16 | $20.89 | $62.04 | 529,200 | — | — |
| 2007-10-15 | $21.05 | $62.51 | 619,800 | — | — |
| 2007-10-12 | $21.41 | $63.60 | 264,400 | — | — |
| 2007-10-11 | $21.18 | $62.93 | 752,400 | — | — |
| 2007-10-10 | $21.55 | $64.01 | 552,600 | — | — |
| 2007-10-09 | $22.02 | $65.41 | 430,800 | — | — |
| 2007-10-08 | $21.94 | $65.17 | 347,800 | — | — |
| 2007-10-05 | $22.00 | $65.35 | 909,400 | — | — |
| 2007-10-04 | $21.45 | $63.70 | 849,600 | — | — |
| 2007-10-03 | $21.21 | $62.99 | 673,600 | — | — |
| 2007-10-02 | $20.94 | $62.20 | 985,200 | — | — |
| 2007-10-01 | $20.84 | $61.92 | 648,600 | — | — |
| 2007-09-28 | $20.30 | $60.28 | 470,600 | — | — |
| 2007-09-27 | $20.34 | $60.42 | 366,000 | — | — |
| 2007-09-26 | $20.46 | $60.76 | 277,400 | — | — |
| 2007-09-25 | $20.25 | $60.15 | 396,400 | — | — |
| 2007-09-24 | $20.55 | $61.03 | 403,000 | — | — |
| 2007-09-21 | $20.09 | $59.69 | 486,600 | — | — |
| 2007-09-20 | $20.14 | $59.81 | 762,000 | — | — |
| 2007-09-19 | $20.42 | $60.67 | 892,600 | — | — |
| 2007-09-18 | $20.07 | $59.62 | 802,600 | — | — |
| 2007-09-17 | $19.11 | $56.76 | 425,200 | — | — |
| 2007-09-14 | $19.29 | $57.30 | 530,600 | — | — |
| 2007-09-13 | $18.82 | $55.89 | 588,200 | — | — |
| 2007-09-12 | $18.55 | $55.09 | 532,200 | — | — |
| 2007-09-11 | $18.45 | $54.79 | 589,200 | — | — |
| 2007-09-10 | $18.18 | $54.00 | 591,000 | — | — |
| 2007-09-07 | $18.57 | $55.15 | 891,200 | — | — |
| 2007-09-06 | $18.56 | $55.12 | 407,200 | — | — |
| 2007-09-05 | $18.37 | $54.57 | 712,800 | — | — |
| 2007-09-04 | $19.00 | $56.42 | 506,200 | — | — |
| 2007-08-31 | $19.04 | $56.54 | 718,200 | — | — |
| 2007-08-30 | $18.82 | $55.90 | 701,000 | — | — |
| 2007-08-29 | $18.80 | $55.84 | 393,200 | — | — |
| 2007-08-28 | $18.37 | $54.57 | 955,800 | — | — |
| 2007-08-27 | $18.50 | $54.95 | 445,800 | — | — |
| 2007-08-24 | $18.87 | $56.05 | 458,200 | — | — |
| 2007-08-23 | $18.63 | $55.34 | 1,080,600 | — | — |
| 2007-08-22 | $18.98 | $56.38 | 949,400 | — | — |
| 2007-08-21 | $19.09 | $56.72 | 915,000 | — | — |
| 2007-08-20 | $18.93 | $56.23 | 888,000 | — | — |
| 2007-08-17 | $18.65 | $55.40 | 1,214,200 | — | — |
| 2007-08-16 | $18.34 | $54.49 | 972,200 | — | — |
| 2007-08-15 | $17.50 | $51.98 | 977,600 | — | — |
| 2007-08-14 | $17.61 | $52.31 | 794,000 | — | — |
| 2007-08-13 | $18.00 | $53.48 | 822,000 | — | — |
| 2007-08-10 | $18.48 | $54.88 | 1,099,800 | — | — |
| 2007-08-09 | $18.21 | $54.08 | 1,539,200 | — | — |
| 2007-08-08 | $18.12 | $53.82 | 1,010,000 | — | — |
| 2007-08-07 | $17.66 | $52.46 | 693,200 | — | — |
| 2007-08-06 | $17.63 | $52.37 | 1,079,600 | — | — |
| 2007-08-03 | $16.61 | $49.32 | 781,600 | — | — |
| 2007-08-02 | $17.28 | $51.31 | 616,600 | — | — |
| 2007-08-01 | $16.97 | $50.39 | 535,200 | — | — |
| 2007-07-31 | $16.72 | $49.65 | 1,032,600 | — | — |
| 2007-07-30 | $16.67 | $49.53 | 654,000 | — | — |
| 2007-07-27 | $16.64 | $49.43 | 1,151,000 | — | — |
| 2007-07-26 | $17.25 | $50.70 | 1,134,000 | — | — |
| 2007-07-25 | $17.62 | $51.79 | 762,400 | — | — |
| 2007-07-24 | $17.66 | $51.90 | 542,800 | — | — |
| 2007-07-23 | $18.21 | $53.53 | 306,400 | — | — |
| 2007-07-20 | $18.45 | $54.22 | 605,600 | — | — |
| 2007-07-19 | $19.01 | $55.88 | 264,200 | — | — |
| 2007-07-18 | $18.98 | $55.79 | 652,000 | — | — |
| 2007-07-17 | $18.94 | $55.67 | 1,159,800 | — | — |
| 2007-07-16 | $18.87 | $55.45 | 370,000 | — | — |
| 2007-07-13 | $19.08 | $56.07 | 412,000 | — | — |
| 2007-07-12 | $18.87 | $55.45 | 1,346,000 | — | — |
| 2007-07-11 | $18.45 | $54.22 | 443,800 | — | — |
| 2007-07-10 | $18.51 | $54.41 | 586,200 | — | — |
| 2007-07-09 | $19.06 | $56.02 | 554,600 | — | — |
| 2007-07-06 | $19.29 | $56.69 | 319,400 | — | — |
| 2007-07-05 | $19.30 | $56.73 | 352,800 | — | — |
| 2007-07-03 | $19.24 | $56.54 | 319,600 | — | — |
| 2007-07-02 | $19.23 | $56.52 | 463,200 | — | — |
| 2007-06-29 | $18.73 | $55.04 | 809,400 | — | — |
| 2007-06-28 | $18.78 | $55.20 | 618,000 | — | — |
| 2007-06-27 | $18.82 | $55.30 | 490,400 | — | — |
| 2007-06-26 | $18.42 | $54.14 | 1,249,200 | — | — |
| 2007-06-25 | $18.50 | $54.36 | 1,111,000 | — | — |
| 2007-06-22 | $18.71 | $55.00 | 872,800 | — | — |
| 2007-06-21 | $18.98 | $55.79 | 560,200 | — | — |
| 2007-06-20 | $19.25 | $56.57 | 603,600 | — | — |
| 2007-06-19 | $19.75 | $58.07 | 634,800 | — | — |
| 2007-06-18 | $19.50 | $57.32 | 448,600 | — | — |
| 2007-06-15 | $19.85 | $58.35 | 949,800 | — | — |
| 2007-06-14 | $19.41 | $57.04 | 519,800 | — | — |
| 2007-06-13 | $19.61 | $57.64 | 534,600 | — | — |
| 2007-06-12 | $19.13 | $56.22 | 794,400 | — | — |
| 2007-06-11 | $19.62 | $57.66 | 983,800 | — | — |
| 2007-06-08 | $20.06 | $58.96 | 693,800 | — | — |
| 2007-06-07 | $19.95 | $58.63 | 817,200 | — | — |
| 2007-06-06 | $20.42 | $60.04 | 803,800 | — | — |
| 2007-06-05 | $20.39 | $59.93 | 722,400 | — | — |
| 2007-06-04 | $20.81 | $61.17 | 580,400 | — | — |
| 2007-06-01 | $20.87 | $61.35 | 1,118,800 | — | — |
| 2007-05-31 | $20.98 | $61.65 | 1,106,000 | — | — |
| 2007-05-30 | $21.15 | $62.15 | 1,032,400 | — | — |
| 2007-05-29 | $21.00 | $61.71 | 881,000 | — | — |
| 2007-05-25 | $20.58 | $60.49 | 1,523,400 | — | — |
| 2007-05-24 | $20.57 | $60.45 | 1,137,600 | — | — |
| 2007-05-23 | $20.67 | $60.76 | 974,600 | — | — |
| 2007-05-22 | $20.76 | $61.04 | 957,400 | — | — |
| 2007-05-21 | $20.26 | $59.55 | 1,020,600 | — | — |
| 2007-05-18 | $20.00 | $58.79 | 1,512,000 | — | — |
| 2007-05-17 | $19.98 | $58.71 | 1,204,600 | — | — |
| 2007-05-16 | $20.15 | $59.21 | 572,800 | — | — |
| 2007-05-15 | $20.30 | $59.66 | 706,600 | — | — |
| 2007-05-14 | $20.56 | $60.42 | 222,200 | — | — |
| 2007-05-11 | $20.85 | $61.29 | 411,600 | — | — |
| 2007-05-10 | $20.56 | $60.43 | 556,200 | — | — |
| 2007-05-09 | $20.78 | $61.08 | 834,800 | — | — |
| 2007-05-08 | $20.46 | $60.14 | 417,400 | — | — |
| 2007-05-07 | $20.57 | $60.46 | 886,000 | — | — |
| 2007-05-04 | $20.85 | $61.29 | 589,400 | — | — |
| 2007-05-03 | $20.82 | $61.18 | 1,315,800 | — | — |
| 2007-05-02 | $20.65 | $60.70 | 1,767,800 | — | — |
| 2007-05-01 | $20.23 | $59.45 | 767,400 | — | — |
| 2007-04-30 | $20.27 | $59.58 | 517,400 | — | — |
| 2007-04-27 | $20.49 | $60.21 | 465,200 | — | — |
| 2007-04-26 | $20.66 | $60.73 | 439,800 | — | — |
| 2007-04-25 | $20.75 | $60.46 | 605,000 | — | — |
| 2007-04-24 | $20.88 | $60.84 | 302,600 | — | — |
| 2007-04-23 | $20.97 | $61.10 | 563,200 | — | — |
| 2007-04-20 | $20.74 | $60.42 | 649,600 | — | — |
| 2007-04-19 | $20.65 | $60.17 | 901,800 | — | — |
| 2007-04-18 | $20.88 | $60.83 | 7,111,600 | — | — |
| 2007-04-17 | $20.88 | $60.83 | 2,282,800 | — | — |
| 2007-04-16 | $20.39 | $59.40 | 1,035,800 | — | — |
| 2007-04-13 | $19.92 | $58.03 | 706,600 | — | — |
| 2007-04-12 | $19.73 | $57.49 | 708,200 | — | — |
| 2007-04-11 | $19.66 | $57.29 | 760,600 | — | — |
| 2007-04-10 | $20.08 | $58.53 | 528,000 | — | — |
| 2007-04-09 | $20.01 | $58.31 | 357,400 | — | — |
| 2007-04-05 | $20.04 | $58.38 | 268,400 | — | — |
| 2007-04-04 | $20.09 | $58.54 | 242,200 | — | — |
| 2007-04-03 | $20.23 | $58.93 | 618,000 | — | — |
| 2007-04-02 | $20.25 | $59.01 | 356,600 | — | — |
| 2007-03-30 | $20.20 | $58.85 | 564,400 | — | — |
| 2007-03-29 | $19.87 | $57.90 | 610,400 | — | — |
| 2007-03-28 | $19.91 | $58.02 | 1,558,400 | — | — |
| 2007-03-27 | $19.87 | $57.90 | 571,200 | — | — |
| 2007-03-26 | $20.10 | $58.57 | 781,600 | — | — |
| 2007-03-23 | $20.33 | $59.23 | 401,200 | — | — |
| 2007-03-22 | $20.21 | $58.89 | 316,200 | — | — |
| 2007-03-21 | $20.34 | $59.28 | 379,800 | — | — |
| 2007-03-20 | $20.00 | $58.28 | 387,400 | — | — |
| 2007-03-19 | $19.78 | $57.62 | 551,800 | — | — |
| 2007-03-16 | $19.45 | $56.66 | 692,600 | — | — |
| 2007-03-15 | $19.70 | $57.40 | 300,400 | — | — |
| 2007-03-14 | $19.52 | $56.88 | 566,000 | — | — |
| 2007-03-13 | $19.48 | $56.76 | 3,324,200 | — | — |
| 2007-03-12 | $20.08 | $58.53 | 667,800 | — | — |
| 2007-03-09 | $20.00 | $58.29 | 622,600 | — | — |
| 2007-03-08 | $19.67 | $57.33 | 1,176,800 | — | — |
| 2007-03-07 | $19.47 | $56.72 | 715,800 | — | — |
| 2007-03-06 | $19.56 | $57.00 | 995,400 | — | — |
| 2007-03-05 | $18.91 | $55.09 | 525,400 | — | — |
| 2007-03-02 | $19.78 | $57.62 | 888,400 | — | — |
| 2007-03-01 | $20.00 | $58.26 | 1,046,000 | — | — |
| 2007-02-28 | $20.09 | $58.54 | 524,600 | — | — |
| 2007-02-27 | $19.88 | $57.91 | 744,000 | — | — |
| 2007-02-26 | $20.43 | $59.53 | 419,800 | — | — |
| 2007-02-23 | $20.65 | $60.17 | 337,600 | — | — |
| 2007-02-22 | $21.08 | $61.41 | 418,400 | — | — |
| 2007-02-21 | $21.38 | $62.28 | 582,200 | — | — |
| 2007-02-20 | $21.47 | $62.56 | 432,400 | — | — |
| 2007-02-16 | $21.16 | $61.64 | 432,000 | — | — |
| 2007-02-15 | $21.11 | $61.51 | 537,400 | — | — |
| 2007-02-14 | $21.26 | $61.96 | 407,800 | — | — |
| 2007-02-13 | $21.47 | $62.55 | 280,800 | — | — |
| 2007-02-12 | $21.07 | $61.40 | 580,000 | — | — |
| 2007-02-09 | $21.45 | $62.49 | 948,800 | — | — |
| 2007-02-08 | $21.53 | $62.72 | 601,800 | — | — |
| 2007-02-07 | $21.69 | $63.20 | 869,200 | — | — |
| 2007-02-06 | $21.35 | $62.21 | 428,200 | — | — |
| 2007-02-05 | $21.01 | $61.22 | 367,800 | — | — |
| 2007-02-02 | $20.93 | $60.99 | 527,600 | — | — |
| 2007-02-01 | $20.53 | $59.81 | 283,400 | — | — |
| 2007-01-31 | $20.30 | $59.15 | 432,000 | — | — |
| 2007-01-30 | $20.28 | $59.08 | 456,800 | — | — |
| 2007-01-29 | $20.11 | $58.58 | 275,800 | — | — |
| 2007-01-26 | $20.17 | $58.29 | 248,600 | — | — |
| 2007-01-25 | $20.13 | $58.16 | 971,000 | — | — |
| 2007-01-24 | $20.01 | $57.82 | 376,200 | — | — |
| 2007-01-23 | $19.75 | $57.05 | 193,800 | — | — |
| 2007-01-22 | $19.64 | $56.75 | 357,000 | — | — |
| 2007-01-19 | $19.69 | $56.89 | 459,200 | — | — |
| 2007-01-18 | $19.45 | $56.20 | 342,800 | — | — |
| 2007-01-17 | $19.66 | $56.80 | 590,000 | — | — |
| 2007-01-16 | $19.68 | $56.86 | 445,000 | — | — |
| 2007-01-12 | $19.50 | $56.34 | 359,600 | — | — |
| 2007-01-11 | $19.41 | $56.08 | 454,600 | — | — |
| 2007-01-10 | $19.35 | $55.91 | 292,200 | — | — |
| 2007-01-09 | $18.92 | $54.68 | 551,600 | — | — |
| 2007-01-08 | $18.81 | $54.33 | 457,800 | — | — |
| 2007-01-05 | $18.84 | $54.44 | 880,000 | — | — |
| 2007-01-04 | $19.43 | $56.14 | 577,200 | — | — |
| 2007-01-03 | $19.67 | $56.85 | 378,000 | — | — |