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
- 1994-10-21 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 | $25.84 | $25.84 | 312,000 | — | — |
| 2007-12-28 | $27.50 | $27.50 | 81,900 | — | — |
| 2007-12-27 | $27.26 | $27.26 | 182,500 | — | — |
| 2007-12-26 | $27.69 | $27.69 | 187,800 | — | — |
| 2007-12-24 | $27.91 | $27.91 | 63,100 | — | — |
| 2007-12-21 | $26.64 | $26.64 | 494,900 | — | — |
| 2007-12-20 | $26.34 | $26.34 | 190,200 | — | — |
| 2007-12-19 | $26.48 | $26.48 | 111,500 | — | — |
| 2007-12-18 | $26.19 | $26.19 | 154,300 | — | — |
| 2007-12-17 | $24.65 | $24.65 | 133,900 | — | — |
| 2007-12-14 | $25.17 | $25.17 | 89,800 | — | — |
| 2007-12-13 | $25.61 | $25.61 | 128,500 | — | — |
| 2007-12-12 | $25.82 | $25.82 | 155,900 | — | — |
| 2007-12-11 | $25.50 | $25.50 | 199,100 | — | — |
| 2007-12-10 | $26.15 | $26.15 | 176,300 | — | — |
| 2007-12-07 | $26.11 | $26.11 | 106,800 | — | — |
| 2007-12-06 | $26.83 | $26.83 | 187,400 | — | — |
| 2007-12-05 | $25.22 | $25.22 | 126,000 | — | — |
| 2007-12-04 | $24.13 | $24.13 | 221,500 | — | — |
| 2007-12-03 | $25.20 | $25.20 | 208,900 | — | — |
| 2007-11-30 | $24.99 | $24.99 | 565,800 | — | — |
| 2007-11-29 | $23.59 | $23.59 | 151,300 | — | — |
| 2007-11-28 | $23.01 | $23.01 | 178,600 | — | — |
| 2007-11-27 | $21.91 | $21.91 | 166,700 | — | — |
| 2007-11-26 | $21.38 | $21.38 | 246,000 | — | — |
| 2007-11-23 | $21.13 | $21.13 | 46,000 | — | — |
| 2007-11-21 | $20.81 | $20.81 | 88,600 | — | — |
| 2007-11-20 | $20.87 | $20.87 | 239,100 | — | — |
| 2007-11-19 | $20.75 | $20.75 | 285,500 | — | — |
| 2007-11-16 | $21.92 | $21.92 | 235,500 | — | — |
| 2007-11-15 | $21.59 | $21.59 | 207,400 | — | — |
| 2007-11-14 | $22.07 | $22.07 | 163,100 | — | — |
| 2007-11-13 | $22.54 | $22.54 | 167,100 | — | — |
| 2007-11-12 | $21.56 | $21.56 | 401,600 | — | — |
| 2007-11-09 | $22.24 | $22.24 | 252,500 | — | — |
| 2007-11-08 | $23.04 | $23.04 | 267,400 | — | — |
| 2007-11-07 | $23.79 | $23.79 | 218,100 | — | — |
| 2007-11-06 | $24.98 | $24.98 | 216,000 | — | — |
| 2007-11-05 | $23.57 | $23.57 | 197,500 | — | — |
| 2007-11-02 | $24.40 | $24.40 | 278,900 | — | — |
| 2007-11-01 | $24.95 | $24.95 | 563,400 | — | — |
| 2007-10-31 | $26.03 | $26.03 | 1,946,300 | — | — |
| 2007-10-30 | $29.42 | $29.42 | 135,600 | — | — |
| 2007-10-29 | $30.19 | $30.19 | 134,300 | — | — |
| 2007-10-26 | $30.27 | $30.27 | 122,400 | — | — |
| 2007-10-25 | $29.38 | $29.38 | 122,100 | — | — |
| 2007-10-24 | $29.85 | $29.85 | 129,900 | — | — |
| 2007-10-23 | $29.44 | $29.44 | 212,400 | — | — |
| 2007-10-22 | $28.95 | $28.95 | 167,900 | — | — |
| 2007-10-19 | $28.25 | $28.25 | 172,500 | — | — |
| 2007-10-18 | $28.54 | $28.54 | 134,900 | — | — |
| 2007-10-17 | $28.81 | $28.81 | 128,500 | — | — |
| 2007-10-16 | $29.00 | $29.00 | 113,100 | — | — |
| 2007-10-15 | $29.30 | $29.30 | 338,700 | — | — |
| 2007-10-12 | $29.52 | $29.52 | 106,100 | — | — |
| 2007-10-11 | $28.90 | $28.90 | 266,200 | — | — |
| 2007-10-10 | $29.14 | $29.14 | 116,700 | — | — |
| 2007-10-09 | $28.66 | $28.66 | 218,200 | — | — |
| 2007-10-08 | $27.94 | $27.94 | 413,200 | — | — |
| 2007-10-05 | $28.50 | $28.50 | 155,800 | — | — |
| 2007-10-04 | $28.30 | $28.30 | 110,400 | — | — |
| 2007-10-03 | $28.53 | $28.53 | 121,100 | — | — |
| 2007-10-02 | $28.66 | $28.66 | 324,200 | — | — |
| 2007-10-01 | $28.66 | $28.66 | 175,000 | — | — |
| 2007-09-28 | $27.56 | $27.56 | 121,900 | — | — |
| 2007-09-27 | $27.76 | $27.76 | 121,700 | — | — |
| 2007-09-26 | $28.01 | $28.01 | 105,800 | — | — |
| 2007-09-25 | $28.34 | $28.34 | 172,600 | — | — |
| 2007-09-24 | $27.86 | $27.86 | 224,600 | — | — |
| 2007-09-21 | $27.79 | $27.79 | 167,000 | — | — |
| 2007-09-20 | $27.76 | $27.76 | 96,800 | — | — |
| 2007-09-19 | $28.27 | $28.27 | 238,600 | — | — |
| 2007-09-18 | $27.50 | $27.50 | 170,700 | — | — |
| 2007-09-17 | $26.48 | $26.48 | 73,100 | — | — |
| 2007-09-14 | $26.39 | $26.39 | 92,400 | — | — |
| 2007-09-13 | $26.51 | $26.51 | 92,400 | — | — |
| 2007-09-12 | $26.41 | $26.41 | 159,900 | — | — |
| 2007-09-11 | $26.72 | $26.72 | 131,000 | — | — |
| 2007-09-10 | $26.31 | $26.31 | 105,100 | — | — |
| 2007-09-07 | $26.04 | $26.04 | 179,300 | — | — |
| 2007-09-06 | $26.90 | $26.90 | 228,700 | — | — |
| 2007-09-05 | $26.94 | $26.94 | 233,600 | — | — |
| 2007-09-04 | $26.84 | $26.84 | 490,600 | — | — |
| 2007-08-31 | $25.15 | $25.15 | 229,100 | — | — |
| 2007-08-30 | $25.63 | $25.63 | 310,700 | — | — |
| 2007-08-29 | $25.20 | $25.20 | 244,200 | — | — |
| 2007-08-28 | $24.04 | $24.04 | 402,200 | — | — |
| 2007-08-27 | $25.25 | $25.25 | 230,000 | — | — |
| 2007-08-24 | $25.27 | $25.27 | 260,200 | — | — |
| 2007-08-23 | $25.55 | $25.55 | 448,000 | — | — |
| 2007-08-22 | $25.45 | $25.45 | 264,000 | — | — |
| 2007-08-21 | $25.48 | $25.48 | 195,400 | — | — |
| 2007-08-20 | $24.91 | $24.91 | 136,200 | — | — |
| 2007-08-17 | $24.65 | $24.65 | 292,000 | — | — |
| 2007-08-16 | $24.04 | $24.04 | 404,000 | — | — |
| 2007-08-15 | $24.00 | $24.00 | 262,400 | — | — |
| 2007-08-14 | $23.49 | $23.49 | 236,600 | — | — |
| 2007-08-13 | $24.37 | $24.37 | 380,200 | — | — |
| 2007-08-10 | $24.72 | $24.72 | 524,000 | — | — |
| 2007-08-09 | $26.01 | $26.01 | 535,800 | — | — |
| 2007-08-08 | $25.00 | $25.00 | 702,800 | — | — |
| 2007-08-07 | $24.89 | $24.89 | 1,008,200 | — | — |
| 2007-08-06 | $23.99 | $23.99 | 342,600 | — | — |
| 2007-08-03 | $23.42 | $23.42 | 444,000 | — | — |
| 2007-08-02 | $24.38 | $24.38 | 459,200 | — | — |
| 2007-08-01 | $23.21 | $23.21 | 489,800 | — | — |
| 2007-07-31 | $22.00 | $22.00 | 667,600 | — | — |
| 2007-07-30 | $20.38 | $20.38 | 389,600 | — | — |
| 2007-07-27 | $20.00 | $20.00 | 433,400 | — | — |
| 2007-07-26 | $21.26 | $21.26 | 351,600 | — | — |
| 2007-07-25 | $21.20 | $21.20 | 251,200 | — | — |
| 2007-07-24 | $21.91 | $21.91 | 435,800 | — | — |
| 2007-07-23 | $22.71 | $22.71 | 245,400 | — | — |
| 2007-07-20 | $22.64 | $22.63 | 205,600 | — | — |
| 2007-07-19 | $23.72 | $23.72 | 157,400 | — | — |
| 2007-07-18 | $23.06 | $23.06 | 212,000 | — | — |
| 2007-07-17 | $22.83 | $22.83 | 596,000 | — | — |
| 2007-07-16 | $24.01 | $24.01 | 140,200 | — | — |
| 2007-07-13 | $24.04 | $24.04 | 103,400 | — | — |
| 2007-07-12 | $24.11 | $24.11 | 369,400 | — | — |
| 2007-07-11 | $23.11 | $23.11 | 81,600 | — | — |
| 2007-07-10 | $22.96 | $22.96 | 121,800 | — | — |
| 2007-07-09 | $23.38 | $23.38 | 161,800 | — | — |
| 2007-07-06 | $23.47 | $23.47 | 117,200 | — | — |
| 2007-07-05 | $23.13 | $23.13 | 142,400 | — | — |
| 2007-07-03 | $23.22 | $23.22 | 106,200 | — | — |
| 2007-07-02 | $23.15 | $23.15 | 259,200 | — | — |
| 2007-06-29 | $23.49 | $23.49 | 352,800 | — | — |
| 2007-06-28 | $23.43 | $23.43 | 239,600 | — | — |
| 2007-06-27 | $23.43 | $23.43 | 161,600 | — | — |
| 2007-06-26 | $22.91 | $22.91 | 447,000 | — | — |
| 2007-06-25 | $22.83 | $22.83 | 276,400 | — | — |
| 2007-06-22 | $23.50 | $23.50 | 323,800 | — | — |
| 2007-06-21 | $23.50 | $23.50 | 458,200 | — | — |
| 2007-06-20 | $23.92 | $23.92 | 475,000 | — | — |
| 2007-06-19 | $25.02 | $25.02 | 303,600 | — | — |
| 2007-06-18 | $24.77 | $24.77 | 391,400 | — | — |
| 2007-06-15 | $24.52 | $24.52 | 585,800 | — | — |
| 2007-06-14 | $24.45 | $24.45 | 2,655,200 | — | — |
| 2007-06-13 | $24.22 | $24.22 | 1,361,000 | — | — |
| 2007-06-12 | $23.13 | $23.13 | 311,600 | — | — |
| 2007-06-11 | $23.86 | $23.86 | 161,400 | — | — |
| 2007-06-08 | $23.64 | $23.64 | 140,400 | — | — |
| 2007-06-07 | $22.97 | $22.97 | 439,600 | — | — |
| 2007-06-06 | $23.05 | $23.05 | 141,200 | — | — |
| 2007-06-05 | $23.55 | $23.55 | 160,200 | — | — |
| 2007-06-04 | $23.81 | $23.81 | 209,800 | — | — |
| 2007-06-01 | $24.01 | $24.01 | 92,000 | — | — |
| 2007-05-31 | $24.08 | $24.08 | 151,800 | — | — |
| 2007-05-30 | $24.10 | $24.10 | 236,800 | — | — |
| 2007-05-29 | $23.24 | $23.24 | 201,800 | — | — |
| 2007-05-25 | $23.54 | $23.54 | 100,200 | — | — |
| 2007-05-24 | $23.24 | $23.24 | 164,800 | — | — |
| 2007-05-23 | $24.00 | $24.00 | 173,200 | — | — |
| 2007-05-22 | $24.15 | $24.15 | 128,000 | — | — |
| 2007-05-21 | $24.03 | $24.03 | 412,600 | — | — |
| 2007-05-18 | $23.36 | $23.36 | 426,600 | — | — |
| 2007-05-17 | $22.86 | $22.86 | 101,800 | — | — |
| 2007-05-16 | $23.08 | $23.08 | 112,200 | — | — |
| 2007-05-15 | $23.28 | $23.28 | 470,200 | — | — |
| 2007-05-14 | $22.80 | $22.80 | 175,800 | — | — |
| 2007-05-11 | $23.12 | $23.12 | 166,400 | — | — |
| 2007-05-10 | $23.00 | $23.00 | 186,600 | — | — |
| 2007-05-09 | $23.77 | $23.77 | 370,000 | — | — |
| 2007-05-08 | $22.90 | $22.90 | 215,800 | — | — |
| 2007-05-07 | $23.29 | $23.29 | 376,600 | — | — |
| 2007-05-04 | $23.06 | $23.06 | 454,400 | — | — |
| 2007-05-03 | $23.33 | $23.33 | 178,800 | — | — |
| 2007-05-02 | $23.50 | $23.50 | 293,200 | — | — |
| 2007-05-01 | $23.26 | $23.26 | 320,000 | — | — |
| 2007-04-30 | $23.76 | $23.76 | 596,600 | — | — |
| 2007-04-27 | $23.87 | $23.87 | 693,800 | — | — |
| 2007-04-26 | $24.05 | $24.05 | 906,200 | — | — |
| 2007-04-25 | $21.31 | $21.31 | 206,000 | — | — |
| 2007-04-24 | $21.25 | $21.25 | 198,800 | — | — |
| 2007-04-23 | $21.00 | $21.00 | 90,200 | — | — |
| 2007-04-20 | $20.81 | $20.81 | 177,400 | — | — |
| 2007-04-19 | $20.68 | $20.68 | 134,400 | — | — |
| 2007-04-18 | $20.79 | $20.79 | 178,400 | — | — |
| 2007-04-17 | $20.78 | $20.78 | 180,800 | — | — |
| 2007-04-16 | $20.81 | $20.81 | 234,000 | — | — |
| 2007-04-13 | $20.57 | $20.57 | 275,800 | — | — |
| 2007-04-12 | $21.13 | $21.13 | 165,200 | — | — |
| 2007-04-11 | $21.48 | $21.48 | 98,200 | — | — |
| 2007-04-10 | $21.44 | $21.44 | 122,000 | — | — |
| 2007-04-09 | $21.30 | $21.30 | 102,600 | — | — |
| 2007-04-05 | $21.65 | $21.65 | 160,200 | — | — |
| 2007-04-04 | $21.43 | $21.43 | 148,400 | — | — |
| 2007-04-03 | $21.25 | $21.25 | 217,600 | — | — |
| 2007-04-02 | $21.42 | $21.42 | 163,200 | — | — |
| 2007-03-30 | $21.36 | $21.36 | 188,600 | — | — |
| 2007-03-29 | $21.20 | $21.20 | 168,600 | — | — |
| 2007-03-28 | $21.28 | $21.28 | 138,600 | — | — |
| 2007-03-27 | $21.28 | $21.28 | 176,400 | — | — |
| 2007-03-26 | $21.36 | $21.36 | 180,200 | — | — |
| 2007-03-23 | $21.70 | $21.70 | 166,800 | — | — |
| 2007-03-22 | $21.55 | $21.55 | 221,000 | — | — |
| 2007-03-21 | $21.72 | $21.72 | 384,600 | — | — |
| 2007-03-20 | $21.26 | $21.26 | 543,200 | — | — |
| 2007-03-19 | $20.29 | $20.29 | 254,600 | — | — |
| 2007-03-16 | $19.99 | $19.99 | 384,400 | — | — |
| 2007-03-15 | $20.11 | $20.11 | 221,400 | — | — |
| 2007-03-14 | $20.12 | $20.12 | 277,600 | — | — |
| 2007-03-13 | $19.86 | $19.86 | 316,000 | — | — |
| 2007-03-12 | $20.48 | $20.48 | 302,800 | — | — |
| 2007-03-09 | $20.14 | $20.14 | 663,800 | — | — |
| 2007-03-08 | $20.60 | $20.60 | 832,800 | — | — |
| 2007-03-07 | $19.42 | $19.42 | 486,600 | — | — |
| 2007-03-06 | $19.78 | $19.78 | 418,200 | — | — |
| 2007-03-05 | $18.68 | $18.68 | 406,000 | — | — |
| 2007-03-02 | $18.66 | $18.66 | 338,600 | — | — |
| 2007-03-01 | $19.23 | $19.23 | 696,800 | — | — |
| 2007-02-28 | $18.34 | $18.34 | 245,800 | — | — |
| 2007-02-27 | $18.40 | $18.40 | 287,400 | — | — |
| 2007-02-26 | $19.16 | $19.16 | 82,000 | — | — |
| 2007-02-23 | $19.13 | $19.13 | 116,000 | — | — |
| 2007-02-22 | $19.14 | $19.14 | 261,200 | — | — |
| 2007-02-21 | $19.25 | $19.25 | 478,800 | — | — |
| 2007-02-20 | $19.13 | $19.13 | 538,200 | — | — |
| 2007-02-16 | $18.47 | $18.47 | 503,200 | — | — |
| 2007-02-15 | $18.42 | $18.42 | 3,500,600 | — | — |
| 2007-02-14 | $16.25 | $16.25 | 226,200 | — | — |
| 2007-02-13 | $16.08 | $16.08 | 68,000 | — | — |
| 2007-02-12 | $16.04 | $16.04 | 102,200 | — | — |
| 2007-02-09 | $15.49 | $15.49 | 129,800 | — | — |
| 2007-02-08 | $15.97 | $15.97 | 76,800 | — | — |
| 2007-02-07 | $15.99 | $15.98 | 85,600 | — | — |
| 2007-02-06 | $16.07 | $16.07 | 80,000 | — | — |
| 2007-02-05 | $16.07 | $16.07 | 220,800 | — | — |
| 2007-02-02 | $16.32 | $16.32 | 275,600 | — | — |
| 2007-02-01 | $16.17 | $16.17 | 102,000 | — | — |
| 2007-01-31 | $16.12 | $16.12 | 203,800 | — | — |
| 2007-01-30 | $16.10 | $16.10 | 90,800 | — | — |
| 2007-01-29 | $16.04 | $16.04 | 108,800 | — | — |
| 2007-01-26 | $15.97 | $15.97 | 52,200 | — | — |
| 2007-01-25 | $15.78 | $15.78 | 98,400 | — | — |
| 2007-01-24 | $16.11 | $16.11 | 257,400 | — | — |
| 2007-01-23 | $15.81 | $15.81 | 182,000 | — | — |
| 2007-01-22 | $15.92 | $15.92 | 136,800 | — | — |
| 2007-01-19 | $16.34 | $16.34 | 171,800 | — | — |
| 2007-01-18 | $16.34 | $16.34 | 329,800 | — | — |
| 2007-01-17 | $16.45 | $16.45 | 56,000 | — | — |
| 2007-01-16 | $16.64 | $16.64 | 196,600 | — | — |
| 2007-01-12 | $16.41 | $16.41 | 120,200 | — | — |
| 2007-01-11 | $16.14 | $16.14 | 118,400 | — | — |
| 2007-01-10 | $16.25 | $16.25 | 135,600 | — | — |
| 2007-01-09 | $16.05 | $16.05 | 121,800 | — | — |
| 2007-01-08 | $15.90 | $15.90 | 119,000 | — | — |
| 2007-01-05 | $15.51 | $15.51 | 105,000 | — | — |
| 2007-01-04 | $16.03 | $16.03 | 122,200 | — | — |
| 2007-01-03 | $15.99 | $15.99 | 259,200 | — | — |