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
- 1991-07-12 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 | $21.82 | $21.82 | 58,800 | — | — |
| 2007-12-28 | $21.57 | $21.57 | 45,500 | — | — |
| 2007-12-27 | $21.62 | $21.62 | 67,600 | — | — |
| 2007-12-26 | $22.49 | $22.49 | 39,200 | — | — |
| 2007-12-24 | $22.99 | $22.99 | 18,000 | — | — |
| 2007-12-21 | $22.70 | $22.70 | 68,600 | — | — |
| 2007-12-20 | $22.34 | $22.34 | 91,500 | — | — |
| 2007-12-19 | $21.56 | $21.56 | 337,900 | — | — |
| 2007-12-18 | $20.83 | $20.83 | 133,700 | — | — |
| 2007-12-17 | $20.45 | $20.45 | 89,600 | — | — |
| 2007-12-14 | $20.88 | $20.88 | 83,000 | — | — |
| 2007-12-13 | $21.88 | $21.88 | 77,100 | — | — |
| 2007-12-12 | $22.11 | $22.11 | 70,300 | — | — |
| 2007-12-11 | $22.70 | $22.70 | 99,100 | — | — |
| 2007-12-10 | $23.45 | $23.45 | 51,200 | — | — |
| 2007-12-07 | $23.49 | $23.49 | 36,100 | — | — |
| 2007-12-06 | $23.49 | $23.49 | 158,600 | — | — |
| 2007-12-05 | $23.45 | $23.45 | 51,900 | — | — |
| 2007-12-04 | $23.15 | $23.15 | 57,300 | — | — |
| 2007-12-03 | $23.54 | $23.54 | 113,000 | — | — |
| 2007-11-30 | $24.02 | $24.02 | 47,100 | — | — |
| 2007-11-29 | $23.99 | $23.99 | 50,800 | — | — |
| 2007-11-28 | $24.75 | $24.75 | 75,200 | — | — |
| 2007-11-27 | $24.28 | $24.28 | 42,400 | — | — |
| 2007-11-26 | $23.97 | $23.97 | 181,700 | — | — |
| 2007-11-23 | $24.07 | $24.07 | 46,900 | — | — |
| 2007-11-21 | $24.29 | $24.29 | 53,700 | — | — |
| 2007-11-20 | $24.05 | $24.05 | 137,900 | — | — |
| 2007-11-19 | $24.65 | $24.65 | 64,500 | — | — |
| 2007-11-16 | $24.65 | $24.65 | 47,100 | — | — |
| 2007-11-15 | $24.59 | $24.59 | 101,800 | — | — |
| 2007-11-14 | $24.67 | $24.67 | 105,000 | — | — |
| 2007-11-13 | $24.69 | $24.69 | 120,200 | — | — |
| 2007-11-12 | $24.65 | $24.65 | 170,500 | — | — |
| 2007-11-09 | $24.66 | $24.66 | 83,500 | — | — |
| 2007-11-08 | $24.64 | $24.64 | 290,800 | — | — |
| 2007-11-07 | $25.37 | $25.37 | 159,600 | — | — |
| 2007-11-06 | $26.60 | $26.60 | 52,700 | — | — |
| 2007-11-05 | $26.59 | $26.59 | 88,900 | — | — |
| 2007-11-02 | $26.39 | $26.39 | 136,500 | — | — |
| 2007-11-01 | $26.17 | $26.17 | 250,800 | — | — |
| 2007-10-31 | $24.86 | $24.86 | 32,200 | — | — |
| 2007-10-30 | $24.49 | $24.49 | 29,300 | — | — |
| 2007-10-29 | $24.78 | $24.78 | 55,300 | — | — |
| 2007-10-26 | $25.00 | $25.00 | 43,400 | — | — |
| 2007-10-25 | $24.65 | $24.65 | 41,000 | — | — |
| 2007-10-24 | $24.16 | $24.16 | 90,800 | — | — |
| 2007-10-23 | $23.84 | $23.84 | 116,600 | — | — |
| 2007-10-22 | $24.24 | $24.24 | 40,900 | — | — |
| 2007-10-19 | $23.67 | $23.67 | 81,800 | — | — |
| 2007-10-18 | $24.87 | $24.87 | 40,100 | — | — |
| 2007-10-17 | $25.50 | $25.50 | 43,600 | — | — |
| 2007-10-16 | $25.24 | $25.24 | 84,400 | — | — |
| 2007-10-15 | $25.00 | $25.00 | 81,700 | — | — |
| 2007-10-12 | $24.52 | $24.52 | 19,000 | — | — |
| 2007-10-11 | $24.30 | $24.30 | 33,900 | — | — |
| 2007-10-10 | $24.83 | $24.83 | 28,100 | — | — |
| 2007-10-09 | $24.88 | $24.88 | 31,700 | — | — |
| 2007-10-08 | $24.45 | $24.45 | 29,100 | — | — |
| 2007-10-05 | $24.47 | $24.47 | 45,100 | — | — |
| 2007-10-04 | $23.59 | $23.59 | 33,400 | — | — |
| 2007-10-03 | $23.85 | $23.85 | 87,700 | — | — |
| 2007-10-02 | $23.35 | $23.35 | 72,200 | — | — |
| 2007-10-01 | $23.10 | $23.10 | 81,000 | — | — |
| 2007-09-28 | $23.08 | $23.08 | 61,300 | — | — |
| 2007-09-27 | $23.07 | $23.07 | 87,000 | — | — |
| 2007-09-26 | $23.31 | $23.31 | 59,300 | — | — |
| 2007-09-25 | $22.68 | $22.68 | 70,100 | — | — |
| 2007-09-24 | $23.06 | $23.06 | 75,300 | — | — |
| 2007-09-21 | $23.19 | $23.19 | 58,800 | — | — |
| 2007-09-20 | $23.10 | $23.10 | 25,400 | — | — |
| 2007-09-19 | $23.02 | $23.02 | 58,000 | — | — |
| 2007-09-18 | $23.03 | $23.03 | 70,300 | — | — |
| 2007-09-17 | $22.67 | $22.67 | 28,500 | — | — |
| 2007-09-14 | $22.83 | $22.83 | 33,400 | — | — |
| 2007-09-13 | $22.54 | $22.54 | 46,200 | — | — |
| 2007-09-12 | $22.89 | $22.89 | 32,600 | — | — |
| 2007-09-11 | $22.75 | $22.75 | 77,200 | — | — |
| 2007-09-10 | $22.54 | $22.54 | 93,800 | — | — |
| 2007-09-07 | $22.09 | $22.09 | 35,500 | — | — |
| 2007-09-06 | $22.41 | $22.41 | 38,600 | — | — |
| 2007-09-05 | $22.27 | $22.27 | 24,500 | — | — |
| 2007-09-04 | $21.93 | $21.93 | 62,400 | — | — |
| 2007-08-31 | $22.12 | $22.12 | 51,000 | — | — |
| 2007-08-30 | $22.04 | $22.04 | 35,500 | — | — |
| 2007-08-29 | $21.95 | $21.95 | 26,600 | — | — |
| 2007-08-28 | $21.82 | $21.82 | 34,500 | — | — |
| 2007-08-27 | $22.38 | $22.38 | 104,300 | — | — |
| 2007-08-24 | $21.97 | $21.97 | 99,100 | — | — |
| 2007-08-23 | $21.94 | $21.94 | 80,800 | — | — |
| 2007-08-22 | $21.95 | $21.95 | 86,500 | — | — |
| 2007-08-21 | $21.97 | $21.97 | 83,100 | — | — |
| 2007-08-20 | $21.94 | $21.94 | 39,700 | — | — |
| 2007-08-17 | $21.95 | $21.95 | 119,700 | — | — |
| 2007-08-16 | $21.55 | $21.55 | 104,900 | — | — |
| 2007-08-15 | $21.62 | $21.62 | 76,300 | — | — |
| 2007-08-14 | $21.85 | $21.85 | 70,200 | — | — |
| 2007-08-13 | $22.53 | $22.53 | 149,700 | — | — |
| 2007-08-10 | $23.25 | $23.25 | 146,300 | — | — |
| 2007-08-09 | $22.00 | $22.00 | 252,600 | — | — |
| 2007-08-08 | $19.87 | $19.87 | 174,000 | — | — |
| 2007-08-07 | $18.99 | $18.99 | 127,200 | — | — |
| 2007-08-06 | $19.42 | $19.42 | 156,000 | — | — |
| 2007-08-03 | $19.50 | $19.50 | 75,700 | — | — |
| 2007-08-02 | $19.13 | $19.13 | 97,800 | — | — |
| 2007-08-01 | $19.00 | $19.00 | 95,100 | — | — |
| 2007-07-31 | $19.57 | $19.57 | 49,300 | — | — |
| 2007-07-30 | $19.50 | $19.50 | 52,200 | — | — |
| 2007-07-27 | $19.77 | $19.77 | 127,600 | — | — |
| 2007-07-26 | $20.64 | $20.64 | 71,900 | — | — |
| 2007-07-25 | $21.56 | $21.56 | 53,400 | — | — |
| 2007-07-24 | $21.48 | $21.48 | 101,400 | — | — |
| 2007-07-23 | $21.63 | $21.63 | 30,700 | — | — |
| 2007-07-20 | $21.52 | $21.52 | 56,000 | — | — |
| 2007-07-19 | $21.73 | $21.73 | 81,000 | — | — |
| 2007-07-18 | $21.60 | $21.60 | 61,300 | — | — |
| 2007-07-17 | $21.64 | $21.64 | 32,100 | — | — |
| 2007-07-16 | $21.53 | $21.53 | 29,500 | — | — |
| 2007-07-13 | $21.64 | $21.64 | 119,900 | — | — |
| 2007-07-12 | $20.70 | $20.70 | 144,800 | — | — |
| 2007-07-11 | $20.50 | $20.50 | 120,700 | — | — |
| 2007-07-10 | $20.25 | $20.25 | 209,800 | — | — |
| 2007-07-09 | $21.31 | $21.31 | 65,100 | — | — |
| 2007-07-06 | $20.98 | $20.98 | 79,100 | — | — |
| 2007-07-05 | $20.91 | $20.91 | 145,100 | — | — |
| 2007-07-03 | $20.76 | $20.76 | 51,700 | — | — |
| 2007-07-02 | $20.92 | $20.92 | 78,400 | — | — |
| 2007-06-29 | $21.15 | $21.15 | 183,500 | — | — |
| 2007-06-28 | $21.24 | $21.24 | 120,100 | — | — |
| 2007-06-27 | $21.99 | $21.99 | 41,000 | — | — |
| 2007-06-26 | $22.06 | $22.06 | 155,900 | — | — |
| 2007-06-25 | $22.30 | $22.30 | 85,800 | — | — |
| 2007-06-22 | $22.48 | $22.48 | 953,000 | — | — |
| 2007-06-21 | $22.49 | $22.49 | 119,800 | — | — |
| 2007-06-20 | $22.35 | $22.35 | 113,100 | — | — |
| 2007-06-19 | $21.89 | $21.89 | 173,700 | — | — |
| 2007-06-18 | $21.75 | $21.75 | 92,000 | — | — |
| 2007-06-15 | $21.63 | $21.63 | 120,700 | — | — |
| 2007-06-14 | $21.59 | $21.59 | 107,800 | — | — |
| 2007-06-13 | $22.08 | $22.08 | 136,600 | — | — |
| 2007-06-12 | $21.98 | $21.98 | 68,200 | — | — |
| 2007-06-11 | $22.28 | $22.28 | 66,100 | — | — |
| 2007-06-08 | $21.91 | $21.91 | 58,800 | — | — |
| 2007-06-07 | $21.71 | $21.71 | 115,300 | — | — |
| 2007-06-06 | $22.29 | $22.29 | 85,600 | — | — |
| 2007-06-05 | $23.15 | $23.15 | 83,300 | — | — |
| 2007-06-04 | $23.47 | $23.47 | 121,000 | — | — |
| 2007-06-01 | $23.56 | $23.56 | 228,100 | — | — |
| 2007-05-31 | $23.43 | $23.43 | 162,200 | — | — |
| 2007-05-30 | $23.15 | $23.15 | 122,500 | — | — |
| 2007-05-29 | $23.02 | $23.02 | 128,800 | — | — |
| 2007-05-25 | $22.20 | $22.20 | 128,400 | — | — |
| 2007-05-24 | $22.00 | $22.00 | 138,900 | — | — |
| 2007-05-23 | $22.04 | $22.04 | 80,800 | — | — |
| 2007-05-22 | $21.94 | $21.94 | 75,300 | — | — |
| 2007-05-21 | $21.43 | $21.43 | 95,200 | — | — |
| 2007-05-18 | $21.00 | $21.00 | 39,900 | — | — |
| 2007-05-17 | $20.88 | $20.88 | 61,000 | — | — |
| 2007-05-16 | $21.00 | $21.00 | 60,900 | — | — |
| 2007-05-15 | $20.49 | $20.49 | 94,500 | — | — |
| 2007-05-14 | $20.72 | $20.72 | 142,700 | — | — |
| 2007-05-11 | $20.56 | $20.56 | 76,000 | — | — |
| 2007-05-10 | $20.44 | $20.44 | 114,900 | — | — |
| 2007-05-09 | $20.58 | $20.58 | 158,900 | — | — |
| 2007-05-08 | $21.74 | $21.74 | 75,300 | — | — |
| 2007-05-07 | $21.90 | $21.90 | 32,900 | — | — |
| 2007-05-04 | $21.99 | $21.99 | 40,300 | — | — |
| 2007-05-03 | $21.75 | $21.75 | 177,100 | — | — |
| 2007-05-02 | $20.85 | $20.85 | 57,200 | — | — |
| 2007-05-01 | $20.60 | $20.60 | 46,300 | — | — |
| 2007-04-30 | $20.66 | $20.66 | 57,000 | — | — |
| 2007-04-27 | $21.39 | $21.39 | 32,400 | — | — |
| 2007-04-26 | $22.23 | $22.23 | 72,200 | — | — |
| 2007-04-25 | $22.25 | $22.25 | 48,900 | — | — |
| 2007-04-24 | $21.76 | $21.76 | 75,000 | — | — |
| 2007-04-23 | $21.42 | $21.42 | 62,100 | — | — |
| 2007-04-20 | $21.05 | $21.05 | 47,500 | — | — |
| 2007-04-19 | $21.00 | $21.00 | 38,200 | — | — |
| 2007-04-18 | $21.05 | $21.05 | 39,100 | — | — |
| 2007-04-17 | $21.11 | $21.11 | 85,400 | — | — |
| 2007-04-16 | $21.24 | $21.24 | 108,500 | — | — |
| 2007-04-13 | $20.02 | $20.02 | 79,100 | — | — |
| 2007-04-12 | $19.38 | $19.38 | 48,800 | — | — |
| 2007-04-11 | $19.13 | $19.13 | 69,600 | — | — |
| 2007-04-10 | $19.26 | $19.26 | 52,100 | — | — |
| 2007-04-09 | $19.18 | $19.18 | 73,300 | — | — |
| 2007-04-05 | $19.58 | $19.58 | 51,400 | — | — |
| 2007-04-04 | $19.53 | $19.53 | 32,800 | — | — |
| 2007-04-03 | $19.31 | $19.31 | 87,000 | — | — |
| 2007-04-02 | $19.00 | $19.00 | 73,800 | — | — |
| 2007-03-30 | $19.06 | $19.06 | 99,300 | — | — |
| 2007-03-29 | $19.02 | $19.02 | 54,200 | — | — |
| 2007-03-28 | $18.83 | $18.83 | 79,500 | — | — |
| 2007-03-27 | $19.00 | $19.00 | 87,800 | — | — |
| 2007-03-26 | $19.37 | $19.37 | 36,800 | — | — |
| 2007-03-23 | $19.08 | $19.08 | 84,500 | — | — |
| 2007-03-22 | $18.77 | $18.77 | 116,200 | — | — |
| 2007-03-21 | $19.07 | $19.07 | 69,400 | — | — |
| 2007-03-20 | $18.62 | $18.62 | 57,000 | — | — |
| 2007-03-19 | $18.72 | $18.72 | 135,700 | — | — |
| 2007-03-16 | $18.53 | $18.53 | 209,400 | — | — |
| 2007-03-15 | $18.37 | $18.37 | 317,000 | — | — |
| 2007-03-14 | $18.40 | $18.40 | 244,700 | — | — |
| 2007-03-13 | $18.04 | $18.04 | 204,300 | — | — |
| 2007-03-12 | $18.30 | $18.30 | 228,200 | — | — |
| 2007-03-09 | $18.67 | $18.67 | 161,200 | — | — |
| 2007-03-08 | $18.66 | $18.66 | 184,400 | — | — |
| 2007-03-07 | $18.42 | $18.42 | 120,100 | — | — |
| 2007-03-06 | $18.62 | $18.62 | 194,900 | — | — |
| 2007-03-05 | $19.01 | $19.01 | 154,300 | — | — |
| 2007-03-02 | $19.16 | $19.16 | 106,800 | — | — |
| 2007-03-01 | $18.61 | $18.61 | 475,100 | — | — |
| 2007-02-28 | $18.82 | $18.82 | 217,900 | — | — |
| 2007-02-27 | $19.78 | $19.78 | 102,100 | — | — |
| 2007-02-26 | $20.38 | $20.38 | 54,000 | — | — |
| 2007-02-23 | $20.55 | $20.55 | 68,100 | — | — |
| 2007-02-22 | $20.68 | $20.68 | 75,700 | — | — |
| 2007-02-21 | $20.32 | $20.32 | 77,100 | — | — |
| 2007-02-20 | $19.94 | $19.94 | 73,200 | — | — |
| 2007-02-16 | $19.98 | $19.98 | 127,000 | — | — |
| 2007-02-15 | $20.00 | $20.00 | 188,200 | — | — |
| 2007-02-14 | $19.91 | $19.91 | 87,800 | — | — |
| 2007-02-13 | $20.25 | $20.25 | 80,600 | — | — |
| 2007-02-12 | $20.72 | $20.72 | 56,800 | — | — |
| 2007-02-09 | $21.44 | $21.44 | 86,100 | — | — |
| 2007-02-08 | $21.35 | $21.35 | 104,200 | — | — |
| 2007-02-07 | $21.45 | $21.45 | 64,300 | — | — |
| 2007-02-06 | $21.30 | $21.30 | 63,300 | — | — |
| 2007-02-05 | $21.22 | $21.22 | 85,800 | — | — |
| 2007-02-02 | $21.58 | $21.58 | 41,300 | — | — |
| 2007-02-01 | $21.51 | $21.51 | 153,500 | — | — |
| 2007-01-31 | $20.52 | $20.52 | 160,600 | — | — |
| 2007-01-30 | $20.68 | $20.68 | 171,100 | — | — |
| 2007-01-29 | $20.68 | $20.68 | 77,200 | — | — |
| 2007-01-26 | $20.78 | $20.78 | 109,700 | — | — |
| 2007-01-25 | $20.97 | $20.97 | 201,700 | — | — |
| 2007-01-24 | $21.90 | $21.90 | 91,600 | — | — |
| 2007-01-23 | $21.57 | $21.57 | 103,000 | — | — |
| 2007-01-22 | $20.61 | $20.61 | 82,300 | — | — |
| 2007-01-19 | $20.67 | $20.67 | 125,100 | — | — |
| 2007-01-18 | $19.95 | $19.95 | 111,500 | — | — |
| 2007-01-17 | $20.89 | $20.89 | 338,000 | — | — |
| 2007-01-16 | $19.23 | $19.23 | 484,300 | — | — |
| 2007-01-12 | $20.00 | $20.00 | 94,700 | — | — |
| 2007-01-11 | $20.50 | $20.50 | 71,500 | — | — |
| 2007-01-10 | $20.27 | $20.27 | 59,700 | — | — |
| 2007-01-09 | $20.57 | $20.57 | 83,000 | — | — |
| 2007-01-08 | $20.64 | $20.64 | 75,400 | — | — |
| 2007-01-05 | $20.28 | $20.28 | 87,300 | — | — |
| 2007-01-04 | $20.20 | $20.20 | 71,000 | — | — |
| 2007-01-03 | $20.89 | $20.89 | 98,600 | — | — |