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
- 1999-11-16 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 | $22.98 | $25.63 | 65,224 | — | — |
| 2007-12-28 | $23.11 | $25.79 | 86,465 | — | — |
| 2007-12-27 | $23.19 | $25.87 | 177,179 | — | — |
| 2007-12-26 | $23.28 | $25.97 | 74,470 | — | — |
| 2007-12-24 | $23.26 | $25.95 | 39,984 | — | — |
| 2007-12-21 | $23.10 | $25.77 | 128,948 | — | — |
| 2007-12-20 | $23.01 | $25.67 | 145,192 | — | — |
| 2007-12-19 | $23.23 | $25.92 | 93,962 | — | — |
| 2007-12-18 | $23.17 | $25.84 | 243,902 | — | — |
| 2007-12-17 | $23.67 | $26.41 | 513,045 | — | — |
| 2007-12-14 | $24.61 | $27.46 | 1,564,374 | — | — |
| 2007-12-13 | $24.26 | $27.06 | 100,960 | — | — |
| 2007-12-12 | $24.66 | $27.51 | 136,196 | — | — |
| 2007-12-11 | $24.59 | $27.43 | 330,868 | — | — |
| 2007-12-10 | $24.76 | $27.63 | 80,968 | — | — |
| 2007-12-07 | $24.71 | $27.57 | 127,699 | — | — |
| 2007-12-06 | $24.08 | $26.87 | 206,917 | — | — |
| 2007-12-05 | $23.18 | $25.86 | 164,934 | — | — |
| 2007-12-04 | $23.42 | $26.13 | 72,221 | — | — |
| 2007-12-03 | $23.51 | $26.23 | 119,202 | — | — |
| 2007-11-30 | $23.92 | $26.68 | 117,703 | — | — |
| 2007-11-29 | $24.35 | $27.16 | 628,998 | — | — |
| 2007-11-28 | $24.10 | $26.88 | 244,902 | — | — |
| 2007-11-27 | $23.42 | $26.13 | 147,441 | — | — |
| 2007-11-26 | $23.58 | $26.30 | 97,461 | — | — |
| 2007-11-23 | $23.66 | $26.40 | 49,980 | — | — |
| 2007-11-21 | $23.13 | $25.81 | 100,210 | — | — |
| 2007-11-20 | $23.72 | $26.47 | 133,447 | — | — |
| 2007-11-19 | $23.57 | $26.30 | 103,958 | — | — |
| 2007-11-16 | $23.68 | $26.42 | 129,198 | — | — |
| 2007-11-15 | $23.23 | $25.92 | 147,191 | — | — |
| 2007-11-14 | $23.45 | $26.16 | 315,624 | — | — |
| 2007-11-13 | $24.19 | $26.98 | 272,391 | — | — |
| 2007-11-12 | $24.23 | $27.04 | 392,343 | — | — |
| 2007-11-09 | $24.63 | $27.48 | 161,685 | — | — |
| 2007-11-08 | $24.48 | $27.31 | 108,707 | — | — |
| 2007-11-07 | $24.69 | $27.55 | 505,048 | — | — |
| 2007-11-06 | $25.42 | $28.36 | 77,969 | — | — |
| 2007-11-05 | $25.38 | $28.31 | 134,946 | — | — |
| 2007-11-02 | $25.50 | $28.45 | 144,442 | — | — |
| 2007-11-01 | $25.49 | $28.44 | 860,406 | — | — |
| 2007-10-31 | $27.12 | $30.26 | 410,336 | — | — |
| 2007-10-30 | $26.41 | $29.47 | 355,358 | — | — |
| 2007-10-29 | $26.23 | $29.26 | 132,947 | — | — |
| 2007-10-26 | $26.15 | $29.17 | 251,150 | — | — |
| 2007-10-25 | $26.00 | $29.01 | 203,169 | — | — |
| 2007-10-24 | $25.65 | $28.62 | 242,653 | — | — |
| 2007-10-23 | $25.83 | $28.82 | 227,659 | — | — |
| 2007-10-22 | $24.79 | $27.66 | 78,719 | — | — |
| 2007-10-19 | $25.04 | $27.94 | 188,924 | — | — |
| 2007-10-18 | $25.17 | $28.08 | 74,970 | — | — |
| 2007-10-17 | $24.63 | $27.48 | 521,042 | — | — |
| 2007-10-16 | $24.17 | $26.86 | 59,976 | — | — |
| 2007-10-15 | $24.73 | $27.49 | 43,483 | — | — |
| 2007-10-12 | $24.91 | $27.68 | 86,216 | — | — |
| 2007-10-11 | $24.94 | $27.72 | 107,707 | — | — |
| 2007-10-10 | $25.02 | $27.81 | 56,228 | — | — |
| 2007-10-09 | $25.08 | $27.88 | 58,727 | — | — |
| 2007-10-08 | $25.06 | $27.85 | 120,202 | — | — |
| 2007-10-05 | $25.29 | $28.11 | 362,355 | — | — |
| 2007-10-04 | $24.76 | $27.52 | 66,723 | — | — |
| 2007-10-03 | $24.54 | $27.27 | 131,947 | — | — |
| 2007-10-02 | $24.57 | $27.31 | 67,223 | — | — |
| 2007-10-01 | $24.61 | $27.35 | 105,208 | — | — |
| 2007-09-28 | $24.51 | $27.24 | 462,065 | — | — |
| 2007-09-27 | $23.64 | $26.28 | 191,673 | — | — |
| 2007-09-26 | $23.60 | $26.23 | 381,098 | — | — |
| 2007-09-25 | $23.64 | $26.28 | 149,440 | — | — |
| 2007-09-24 | $23.71 | $26.36 | 157,187 | — | — |
| 2007-09-21 | $23.90 | $26.57 | 97,711 | — | — |
| 2007-09-20 | $23.43 | $26.04 | 141,194 | — | — |
| 2007-09-19 | $23.39 | $26.00 | 186,425 | — | — |
| 2007-09-18 | $23.13 | $25.70 | 163,685 | — | — |
| 2007-09-17 | $22.93 | $25.49 | 309,126 | — | — |
| 2007-09-14 | $22.95 | $25.50 | 199,670 | — | — |
| 2007-09-13 | $23.11 | $25.68 | 106,707 | — | — |
| 2007-09-12 | $23.47 | $26.09 | 56,477 | — | — |
| 2007-09-11 | $23.41 | $26.02 | 100,210 | — | — |
| 2007-09-10 | $22.98 | $25.54 | 160,436 | — | — |
| 2007-09-07 | $23.25 | $25.84 | 129,948 | — | — |
| 2007-09-06 | $23.47 | $26.08 | 81,218 | — | — |
| 2007-09-05 | $23.39 | $26.00 | 175,680 | — | — |
| 2007-09-04 | $23.88 | $26.54 | 166,683 | — | — |
| 2007-08-31 | $23.57 | $26.19 | 118,703 | — | — |
| 2007-08-30 | $23.41 | $26.02 | 297,881 | — | — |
| 2007-08-29 | $23.39 | $26.00 | 341,613 | — | — |
| 2007-08-28 | $22.54 | $25.05 | 177,679 | — | — |
| 2007-08-27 | $23.21 | $25.80 | 92,213 | — | — |
| 2007-08-24 | $23.35 | $25.95 | 105,708 | — | — |
| 2007-08-23 | $22.96 | $25.52 | 108,457 | — | — |
| 2007-08-22 | $22.75 | $25.29 | 101,459 | — | — |
| 2007-08-21 | $22.38 | $24.88 | 130,198 | — | — |
| 2007-08-20 | $22.59 | $25.11 | 118,453 | — | — |
| 2007-08-17 | $22.63 | $25.15 | 141,194 | — | — |
| 2007-08-16 | $22.16 | $24.63 | 527,539 | — | — |
| 2007-08-15 | $23.33 | $25.93 | 140,194 | — | — |
| 2007-08-14 | $24.02 | $26.70 | 186,425 | — | — |
| 2007-08-13 | $24.47 | $27.19 | 637,495 | — | — |
| 2007-08-10 | $24.62 | $27.36 | 471,811 | — | — |
| 2007-08-09 | $24.70 | $27.46 | 411,835 | — | — |
| 2007-08-08 | $24.51 | $27.24 | 370,852 | — | — |
| 2007-08-07 | $24.04 | $26.72 | 169,932 | — | — |
| 2007-08-06 | $23.88 | $26.54 | 362,355 | — | — |
| 2007-08-03 | $23.67 | $26.30 | 319,372 | — | — |
| 2007-08-02 | $24.33 | $27.04 | 392,343 | — | — |
| 2007-08-01 | $24.05 | $26.74 | 173,181 | — | — |
| 2007-07-31 | $23.92 | $26.58 | 226,160 | — | — |
| 2007-07-30 | $23.57 | $26.20 | 103,209 | — | — |
| 2007-07-27 | $23.53 | $26.15 | 245,902 | — | — |
| 2007-07-26 | $23.92 | $26.59 | 537,285 | — | — |
| 2007-07-25 | $24.69 | $27.44 | 394,342 | — | — |
| 2007-07-24 | $24.82 | $27.58 | 239,404 | — | — |
| 2007-07-23 | $25.05 | $27.84 | 120,702 | — | — |
| 2007-07-20 | $25.19 | $28.00 | 116,953 | — | — |
| 2007-07-19 | $25.47 | $28.31 | 56,228 | — | — |
| 2007-07-18 | $25.18 | $27.99 | 181,427 | — | — |
| 2007-07-17 | $25.69 | $28.56 | 245,652 | — | — |
| 2007-07-16 | $25.70 | $28.57 | 90,964 | — | — |
| 2007-07-13 | $25.49 | $28.33 | 51,479 | — | — |
| 2007-07-12 | $25.49 | $28.34 | 137,695 | — | — |
| 2007-07-11 | $25.17 | $27.98 | 322,871 | — | — |
| 2007-07-10 | $24.69 | $27.44 | 186,925 | — | — |
| 2007-07-09 | $24.91 | $27.69 | 192,173 | — | — |
| 2007-07-06 | $25.08 | $27.87 | 66,973 | — | — |
| 2007-07-05 | $25.12 | $27.92 | 43,982 | — | — |
| 2007-07-03 | $25.38 | $28.21 | 25,990 | — | — |
| 2007-07-02 | $25.19 | $27.99 | 97,711 | — | — |
| 2007-06-29 | $24.82 | $27.59 | 155,688 | — | — |
| 2007-06-28 | $24.68 | $27.43 | 231,407 | — | — |
| 2007-06-27 | $24.74 | $27.50 | 129,948 | — | — |
| 2007-06-26 | $24.39 | $27.10 | 357,607 | — | — |
| 2007-06-25 | $24.37 | $27.09 | 74,720 | — | — |
| 2007-06-22 | $24.25 | $26.96 | 69,972 | — | — |
| 2007-06-21 | $24.60 | $27.34 | 75,720 | — | — |
| 2007-06-20 | $24.57 | $27.31 | 89,214 | — | — |
| 2007-06-19 | $24.50 | $27.23 | 306,377 | — | — |
| 2007-06-18 | $24.56 | $27.30 | 121,701 | — | — |
| 2007-06-15 | $24.63 | $27.38 | 102,459 | — | — |
| 2007-06-14 | $24.33 | $27.04 | 53,978 | — | — |
| 2007-06-13 | $24.07 | $26.75 | 124,200 | — | — |
| 2007-06-12 | $23.70 | $26.34 | 129,698 | — | — |
| 2007-06-11 | $23.92 | $26.59 | 65,724 | — | — |
| 2007-06-08 | $23.95 | $26.62 | 52,729 | — | — |
| 2007-06-07 | $23.72 | $26.37 | 315,124 | — | — |
| 2007-06-06 | $24.08 | $26.77 | 60,226 | — | — |
| 2007-06-05 | $24.27 | $26.97 | 180,178 | — | — |
| 2007-06-04 | $24.62 | $27.37 | 67,723 | — | — |
| 2007-06-01 | $24.59 | $27.33 | 97,461 | — | — |
| 2007-05-31 | $24.54 | $27.28 | 51,979 | — | — |
| 2007-05-30 | $24.64 | $27.39 | 73,721 | — | — |
| 2007-05-29 | $24.61 | $27.35 | 196,921 | — | — |
| 2007-05-25 | $24.40 | $27.12 | 64,724 | — | — |
| 2007-05-24 | $24.39 | $27.11 | 107,457 | — | — |
| 2007-05-23 | $24.60 | $27.34 | 79,468 | — | — |
| 2007-05-22 | $24.68 | $27.43 | 138,695 | — | — |
| 2007-05-21 | $24.74 | $27.50 | 150,690 | — | — |
| 2007-05-18 | $25.19 | $27.99 | 77,969 | — | — |
| 2007-05-17 | $25.06 | $27.85 | 83,966 | — | — |
| 2007-05-16 | $25.27 | $28.09 | 82,467 | — | — |
| 2007-05-15 | $25.12 | $27.92 | 227,159 | — | — |
| 2007-05-14 | $24.91 | $27.69 | 209,666 | — | — |
| 2007-05-11 | $25.15 | $27.95 | 369,852 | — | — |
| 2007-05-10 | $24.57 | $27.31 | 243,403 | — | — |
| 2007-05-09 | $24.92 | $27.70 | 73,221 | — | — |
| 2007-05-08 | $24.80 | $27.56 | 380,598 | — | — |
| 2007-05-07 | $24.90 | $27.68 | 104,458 | — | — |
| 2007-05-04 | $24.93 | $27.71 | 195,672 | — | — |
| 2007-05-03 | $24.55 | $27.28 | 634,746 | — | — |
| 2007-05-02 | $24.99 | $27.78 | 88,465 | — | — |
| 2007-05-01 | $24.75 | $27.51 | 57,477 | — | — |
| 2007-04-30 | $24.95 | $27.73 | 189,174 | — | — |
| 2007-04-27 | $24.92 | $27.70 | 78,719 | — | — |
| 2007-04-26 | $25.07 | $27.87 | 127,199 | — | — |
| 2007-04-25 | $25.12 | $27.92 | 141,194 | — | — |
| 2007-04-24 | $24.92 | $27.70 | 178,179 | — | — |
| 2007-04-23 | $24.81 | $27.58 | 87,215 | — | — |
| 2007-04-20 | $24.77 | $27.53 | 117,953 | — | — |
| 2007-04-19 | $24.97 | $27.76 | 258,896 | — | — |
| 2007-04-18 | $25.43 | $28.27 | 107,707 | — | — |
| 2007-04-17 | $25.53 | $28.23 | 70,222 | — | — |
| 2007-04-16 | $25.50 | $28.19 | 58,227 | — | — |
| 2007-04-13 | $25.43 | $28.12 | 49,730 | — | — |
| 2007-04-12 | $25.16 | $27.82 | 294,132 | — | — |
| 2007-04-11 | $25.18 | $27.84 | 193,173 | — | — |
| 2007-04-10 | $25.11 | $27.76 | 276,889 | — | — |
| 2007-04-09 | $25.13 | $27.79 | 100,210 | — | — |
| 2007-04-05 | $25.22 | $27.89 | 665,484 | — | — |
| 2007-04-04 | $25.25 | $27.92 | 278,888 | — | — |
| 2007-04-03 | $25.71 | $28.42 | 38,235 | — | — |
| 2007-04-02 | $25.69 | $28.41 | 52,479 | — | — |
| 2007-03-30 | $25.40 | $28.09 | 338,615 | — | — |
| 2007-03-29 | $25.37 | $28.05 | 283,886 | — | — |
| 2007-03-28 | $25.41 | $28.10 | 115,954 | — | — |
| 2007-03-27 | $25.47 | $28.16 | 77,469 | — | — |
| 2007-03-26 | $25.62 | $28.33 | 106,707 | — | — |
| 2007-03-23 | $25.33 | $28.00 | 122,951 | — | — |
| 2007-03-22 | $25.29 | $27.97 | 71,222 | — | — |
| 2007-03-21 | $25.57 | $28.28 | 149,190 | — | — |
| 2007-03-20 | $25.17 | $27.83 | 170,182 | — | — |
| 2007-03-19 | $25.01 | $27.66 | 101,210 | — | — |
| 2007-03-16 | $24.74 | $27.36 | 350,110 | — | — |
| 2007-03-15 | $24.68 | $27.29 | 146,192 | — | — |
| 2007-03-14 | $24.20 | $26.76 | 88,215 | — | — |
| 2007-03-13 | $24.09 | $26.63 | 102,959 | — | — |
| 2007-03-12 | $24.39 | $26.97 | 182,427 | — | — |
| 2007-03-09 | $23.83 | $26.35 | 156,188 | — | — |
| 2007-03-08 | $23.57 | $26.07 | 218,912 | — | — |
| 2007-03-07 | $23.08 | $25.52 | 111,955 | — | — |
| 2007-03-06 | $22.82 | $25.23 | 69,972 | — | — |
| 2007-03-05 | $22.15 | $24.49 | 325,870 | — | — |
| 2007-03-02 | $22.73 | $25.13 | 94,462 | — | — |
| 2007-03-01 | $23.00 | $25.43 | 281,387 | — | — |
| 2007-02-28 | $23.23 | $25.68 | 180,428 | — | — |
| 2007-02-27 | $23.23 | $25.68 | 189,674 | — | — |
| 2007-02-26 | $24.02 | $26.56 | 71,471 | — | — |
| 2007-02-23 | $23.99 | $26.53 | 136,945 | — | — |
| 2007-02-22 | $23.97 | $26.50 | 196,421 | — | — |
| 2007-02-21 | $23.93 | $26.45 | 246,901 | — | — |
| 2007-02-20 | $24.27 | $26.84 | 88,465 | — | — |
| 2007-02-16 | $24.29 | $26.86 | 119,202 | — | — |
| 2007-02-15 | $24.49 | $27.08 | 76,220 | — | — |
| 2007-02-14 | $24.95 | $27.59 | 138,944 | — | — |
| 2007-02-13 | $24.11 | $26.66 | 136,695 | — | — |
| 2007-02-12 | $23.85 | $26.37 | 123,451 | — | — |
| 2007-02-09 | $23.65 | $26.15 | 191,423 | — | — |
| 2007-02-08 | $23.98 | $26.52 | 340,864 | — | — |
| 2007-02-07 | $22.90 | $25.32 | 118,203 | — | — |
| 2007-02-06 | $23.11 | $25.55 | 116,953 | — | — |
| 2007-02-05 | $23.39 | $25.87 | 90,214 | — | — |
| 2007-02-02 | $23.02 | $25.45 | 71,471 | — | — |
| 2007-02-01 | $22.91 | $25.34 | 175,180 | — | — |
| 2007-01-31 | $22.50 | $24.88 | 167,933 | — | — |
| 2007-01-30 | $22.62 | $25.01 | 137,195 | — | — |
| 2007-01-29 | $22.20 | $24.55 | 83,717 | — | — |
| 2007-01-26 | $22.28 | $24.63 | 164,684 | — | — |
| 2007-01-25 | $22.28 | $24.64 | 158,936 | — | — |
| 2007-01-24 | $22.70 | $25.10 | 326,869 | — | — |
| 2007-01-23 | $22.58 | $24.96 | 227,659 | — | — |
| 2007-01-22 | $21.90 | $24.22 | 73,471 | — | — |
| 2007-01-19 | $22.09 | $24.42 | 195,922 | — | — |
| 2007-01-18 | $22.13 | $24.47 | 259,646 | — | — |
| 2007-01-17 | $21.59 | $23.87 | 122,201 | — | — |
| 2007-01-16 | $21.49 | $23.76 | 196,671 | — | — |
| 2007-01-12 | $21.24 | $23.48 | 87,465 | — | — |
| 2007-01-11 | $21.29 | $23.54 | 88,215 | — | — |
| 2007-01-10 | $20.85 | $23.06 | 172,431 | — | — |
| 2007-01-09 | $20.87 | $23.07 | 95,712 | — | — |
| 2007-01-08 | $20.84 | $23.04 | 215,914 | — | — |
| 2007-01-05 | $20.89 | $23.10 | 92,463 | — | — |
| 2007-01-04 | $21.27 | $23.52 | 291,134 | — | — |
| 2007-01-03 | $20.96 | $23.17 | 135,446 | — | — |