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
- 1993-04-20 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 | $19.30 | $29.60 | 52,800 | — | — |
| 2007-12-28 | $19.74 | $30.27 | 33,900 | — | — |
| 2007-12-27 | $20.49 | $31.42 | 25,800 | — | — |
| 2007-12-26 | $21.83 | $33.48 | 33,500 | — | — |
| 2007-12-24 | $21.70 | $33.28 | 21,000 | — | — |
| 2007-12-21 | $21.69 | $33.26 | 165,900 | — | — |
| 2007-12-20 | $20.81 | $31.91 | 62,500 | — | — |
| 2007-12-19 | $21.09 | $32.34 | 72,700 | — | — |
| 2007-12-18 | $20.61 | $31.61 | 38,200 | — | — |
| 2007-12-17 | $19.77 | $30.32 | 29,100 | — | — |
| 2007-12-14 | $19.79 | $30.35 | 47,500 | — | — |
| 2007-12-13 | $20.19 | $30.96 | 52,700 | — | — |
| 2007-12-12 | $20.57 | $31.55 | 51,100 | — | — |
| 2007-12-11 | $20.50 | $31.44 | 87,200 | — | — |
| 2007-12-10 | $20.58 | $31.56 | 33,700 | — | — |
| 2007-12-07 | $20.90 | $32.05 | 16,800 | — | — |
| 2007-12-06 | $20.99 | $32.19 | 43,400 | — | — |
| 2007-12-05 | $20.82 | $31.93 | 36,000 | — | — |
| 2007-12-04 | $20.15 | $30.70 | 48,700 | — | — |
| 2007-12-03 | $20.48 | $31.21 | 20,100 | — | — |
| 2007-11-30 | $21.21 | $32.32 | 71,500 | — | — |
| 2007-11-29 | $21.19 | $32.29 | 74,800 | — | — |
| 2007-11-28 | $22.12 | $33.70 | 53,200 | — | — |
| 2007-11-27 | $20.73 | $31.59 | 52,800 | — | — |
| 2007-11-26 | $20.88 | $31.82 | 24,100 | — | — |
| 2007-11-23 | $21.99 | $33.51 | 10,000 | — | — |
| 2007-11-21 | $21.57 | $32.87 | 18,900 | — | — |
| 2007-11-20 | $21.50 | $32.76 | 69,300 | — | — |
| 2007-11-19 | $21.52 | $32.79 | 82,800 | — | — |
| 2007-11-16 | $21.83 | $33.26 | 162,500 | — | — |
| 2007-11-15 | $21.83 | $33.26 | 15,900 | — | — |
| 2007-11-14 | $22.40 | $34.13 | 44,500 | — | — |
| 2007-11-13 | $22.73 | $34.63 | 56,500 | — | — |
| 2007-11-12 | $22.10 | $33.67 | 27,800 | — | — |
| 2007-11-09 | $21.65 | $32.99 | 38,300 | — | — |
| 2007-11-08 | $21.36 | $32.55 | 39,000 | — | — |
| 2007-11-07 | $20.44 | $31.14 | 53,400 | — | — |
| 2007-11-06 | $21.19 | $32.29 | 81,300 | — | — |
| 2007-11-05 | $20.65 | $31.46 | 50,700 | — | — |
| 2007-11-02 | $20.84 | $31.75 | 42,200 | — | — |
| 2007-11-01 | $20.80 | $31.69 | 103,700 | — | — |
| 2007-10-31 | $22.10 | $33.67 | 27,300 | — | — |
| 2007-10-30 | $21.77 | $33.17 | 38,200 | — | — |
| 2007-10-29 | $22.21 | $33.84 | 21,300 | — | — |
| 2007-10-26 | $22.35 | $34.06 | 27,400 | — | — |
| 2007-10-25 | $21.56 | $32.85 | 85,200 | — | — |
| 2007-10-24 | $21.30 | $32.46 | 35,600 | — | — |
| 2007-10-23 | $21.58 | $32.88 | 21,000 | — | — |
| 2007-10-22 | $21.59 | $32.90 | 30,300 | — | — |
| 2007-10-19 | $21.25 | $32.38 | 42,100 | — | — |
| 2007-10-18 | $22.18 | $33.80 | 27,100 | — | — |
| 2007-10-17 | $22.27 | $33.93 | 34,700 | — | — |
| 2007-10-16 | $22.23 | $33.87 | 22,100 | — | — |
| 2007-10-15 | $22.30 | $33.98 | 39,600 | — | — |
| 2007-10-12 | $23.70 | $36.11 | 40,100 | — | — |
| 2007-10-11 | $23.72 | $36.14 | 31,500 | — | — |
| 2007-10-10 | $23.80 | $36.26 | 86,300 | — | — |
| 2007-10-09 | $23.59 | $35.94 | 48,900 | — | — |
| 2007-10-08 | $23.43 | $35.70 | 22,300 | — | — |
| 2007-10-05 | $23.26 | $35.44 | 54,600 | — | — |
| 2007-10-04 | $23.00 | $35.05 | 22,700 | — | — |
| 2007-10-03 | $22.35 | $34.06 | 25,900 | — | — |
| 2007-10-02 | $23.08 | $35.17 | 36,100 | — | — |
| 2007-10-01 | $22.95 | $34.97 | 43,300 | — | — |
| 2007-09-28 | $22.27 | $33.93 | 34,800 | — | — |
| 2007-09-27 | $22.83 | $34.79 | 29,000 | — | — |
| 2007-09-26 | $22.68 | $34.56 | 27,300 | — | — |
| 2007-09-25 | $22.33 | $34.02 | 66,900 | — | — |
| 2007-09-24 | $22.79 | $34.73 | 26,800 | — | — |
| 2007-09-21 | $23.50 | $35.81 | 72,000 | — | — |
| 2007-09-20 | $23.63 | $36.01 | 27,300 | — | — |
| 2007-09-19 | $24.15 | $36.80 | 41,900 | — | — |
| 2007-09-18 | $23.55 | $35.88 | 54,400 | — | — |
| 2007-09-17 | $21.90 | $33.37 | 14,800 | — | — |
| 2007-09-14 | $22.23 | $33.87 | 22,100 | — | — |
| 2007-09-13 | $21.95 | $33.45 | 7,500 | — | — |
| 2007-09-12 | $21.81 | $33.23 | 15,700 | — | — |
| 2007-09-11 | $22.28 | $33.95 | 38,700 | — | — |
| 2007-09-10 | $21.62 | $32.94 | 15,400 | — | — |
| 2007-09-07 | $21.61 | $32.93 | 27,800 | — | — |
| 2007-09-06 | $22.07 | $33.63 | 22,000 | — | — |
| 2007-09-05 | $22.00 | $33.52 | 18,500 | — | — |
| 2007-09-04 | $22.63 | $34.28 | 19,600 | — | — |
| 2007-08-31 | $22.40 | $33.94 | 35,800 | — | — |
| 2007-08-30 | $22.18 | $33.60 | 25,700 | — | — |
| 2007-08-29 | $22.70 | $34.39 | 35,600 | — | — |
| 2007-08-28 | $22.22 | $33.66 | 23,300 | — | — |
| 2007-08-27 | $22.86 | $34.63 | 31,400 | — | — |
| 2007-08-24 | $23.66 | $35.84 | 44,900 | — | — |
| 2007-08-23 | $23.71 | $35.92 | 92,300 | — | — |
| 2007-08-22 | $24.73 | $37.47 | 83,800 | — | — |
| 2007-08-21 | $23.97 | $36.31 | 41,400 | — | — |
| 2007-08-20 | $23.68 | $35.87 | 38,300 | — | — |
| 2007-08-17 | $24.47 | $37.07 | 195,300 | — | — |
| 2007-08-16 | $23.09 | $34.98 | 247,300 | — | — |
| 2007-08-15 | $21.85 | $33.10 | 96,000 | — | — |
| 2007-08-14 | $21.10 | $31.97 | 32,700 | — | — |
| 2007-08-13 | $21.24 | $32.18 | 40,100 | — | — |
| 2007-08-10 | $21.96 | $33.27 | 109,900 | — | — |
| 2007-08-09 | $22.01 | $33.34 | 55,800 | — | — |
| 2007-08-08 | $21.80 | $33.03 | 114,300 | — | — |
| 2007-08-07 | $20.71 | $31.38 | 92,500 | — | — |
| 2007-08-06 | $20.49 | $31.04 | 103,600 | — | — |
| 2007-08-03 | $20.39 | $30.89 | 137,800 | — | — |
| 2007-08-02 | $20.93 | $31.71 | 234,900 | — | — |
| 2007-08-01 | $20.53 | $31.10 | 147,300 | — | — |
| 2007-07-31 | $20.22 | $30.63 | 97,300 | — | — |
| 2007-07-30 | $19.97 | $30.25 | 110,100 | — | — |
| 2007-07-27 | $19.77 | $29.95 | 83,700 | — | — |
| 2007-07-26 | $20.27 | $30.71 | 43,400 | — | — |
| 2007-07-25 | $20.79 | $31.50 | 31,100 | — | — |
| 2007-07-24 | $20.68 | $31.33 | 50,900 | — | — |
| 2007-07-23 | $21.71 | $32.89 | 26,500 | — | — |
| 2007-07-20 | $21.89 | $33.16 | 144,600 | — | — |
| 2007-07-19 | $22.54 | $34.15 | 28,400 | — | — |
| 2007-07-18 | $22.38 | $33.91 | 71,100 | — | — |
| 2007-07-17 | $22.59 | $34.22 | 81,900 | — | — |
| 2007-07-16 | $22.23 | $33.68 | 163,600 | — | — |
| 2007-07-13 | $22.47 | $34.04 | 99,100 | — | — |
| 2007-07-12 | $22.38 | $33.91 | 48,000 | — | — |
| 2007-07-11 | $22.02 | $33.36 | 40,600 | — | — |
| 2007-07-10 | $22.08 | $33.45 | 97,300 | — | — |
| 2007-07-09 | $22.51 | $34.10 | 63,800 | — | — |
| 2007-07-06 | $22.72 | $34.42 | 4,000 | — | — |
| 2007-07-05 | $22.61 | $34.25 | 30,200 | — | — |
| 2007-07-03 | $22.63 | $34.28 | 9,400 | — | — |
| 2007-07-02 | $22.59 | $34.22 | 62,500 | — | — |
| 2007-06-29 | $22.36 | $33.87 | 74,700 | — | — |
| 2007-06-28 | $22.75 | $34.47 | 38,000 | — | — |
| 2007-06-27 | $22.70 | $34.39 | 143,200 | — | — |
| 2007-06-26 | $22.56 | $34.18 | 37,000 | — | — |
| 2007-06-25 | $22.63 | $34.28 | 45,100 | — | — |
| 2007-06-22 | $22.84 | $34.60 | 173,000 | — | — |
| 2007-06-21 | $22.69 | $34.37 | 38,400 | — | — |
| 2007-06-20 | $22.76 | $34.48 | 27,700 | — | — |
| 2007-06-19 | $23.47 | $35.56 | 17,200 | — | — |
| 2007-06-18 | $23.36 | $35.39 | 27,400 | — | — |
| 2007-06-15 | $23.20 | $35.15 | 83,100 | — | — |
| 2007-06-14 | $22.88 | $34.66 | 22,500 | — | — |
| 2007-06-13 | $23.14 | $35.06 | 26,700 | — | — |
| 2007-06-12 | $22.49 | $34.07 | 22,100 | — | — |
| 2007-06-11 | $23.03 | $34.89 | 15,900 | — | — |
| 2007-06-08 | $23.29 | $35.28 | 24,000 | — | — |
| 2007-06-07 | $22.92 | $34.72 | 64,600 | — | — |
| 2007-06-06 | $23.07 | $34.95 | 110,900 | — | — |
| 2007-06-05 | $23.10 | $34.80 | 104,200 | — | — |
| 2007-06-04 | $23.20 | $34.95 | 68,700 | — | — |
| 2007-06-01 | $23.13 | $34.84 | 87,600 | — | — |
| 2007-05-31 | $22.65 | $34.12 | 32,300 | — | — |
| 2007-05-30 | $22.70 | $34.20 | 34,500 | — | — |
| 2007-05-29 | $22.60 | $34.05 | 40,200 | — | — |
| 2007-05-25 | $22.52 | $33.93 | 67,100 | — | — |
| 2007-05-24 | $22.52 | $33.93 | 77,100 | — | — |
| 2007-05-23 | $22.59 | $34.03 | 212,900 | — | — |
| 2007-05-22 | $22.54 | $33.96 | 7,700 | — | — |
| 2007-05-21 | $22.32 | $33.62 | 13,400 | — | — |
| 2007-05-18 | $22.26 | $33.53 | 25,600 | — | — |
| 2007-05-17 | $22.41 | $33.76 | 23,900 | — | — |
| 2007-05-16 | $22.42 | $33.77 | 37,800 | — | — |
| 2007-05-15 | $22.10 | $33.29 | 66,900 | — | — |
| 2007-05-14 | $22.21 | $33.46 | 41,600 | — | — |
| 2007-05-11 | $22.59 | $34.03 | 69,000 | — | — |
| 2007-05-10 | $22.05 | $33.22 | 57,600 | — | — |
| 2007-05-09 | $22.73 | $34.24 | 13,800 | — | — |
| 2007-05-08 | $22.73 | $34.24 | 25,700 | — | — |
| 2007-05-07 | $22.86 | $34.44 | 16,500 | — | — |
| 2007-05-04 | $22.84 | $34.41 | 22,600 | — | — |
| 2007-05-03 | $22.76 | $34.29 | 82,900 | — | — |
| 2007-05-02 | $22.59 | $34.03 | 39,000 | — | — |
| 2007-05-01 | $22.00 | $33.14 | 85,400 | — | — |
| 2007-04-30 | $21.43 | $32.28 | 51,700 | — | — |
| 2007-04-27 | $22.46 | $33.83 | 40,400 | — | — |
| 2007-04-26 | $22.64 | $34.11 | 60,600 | — | — |
| 2007-04-25 | $22.80 | $34.35 | 10,000 | — | — |
| 2007-04-24 | $22.77 | $34.30 | 18,500 | — | — |
| 2007-04-23 | $22.92 | $34.53 | 15,600 | — | — |
| 2007-04-20 | $23.16 | $34.89 | 44,400 | — | — |
| 2007-04-19 | $22.85 | $34.42 | 32,000 | — | — |
| 2007-04-18 | $23.15 | $34.87 | 27,200 | — | — |
| 2007-04-17 | $23.26 | $35.04 | 19,000 | — | — |
| 2007-04-16 | $23.45 | $35.33 | 73,500 | — | — |
| 2007-04-13 | $23.05 | $34.72 | 38,300 | — | — |
| 2007-04-12 | $23.01 | $34.66 | 72,400 | — | — |
| 2007-04-11 | $22.80 | $34.35 | 22,900 | — | — |
| 2007-04-10 | $23.17 | $34.90 | 16,400 | — | — |
| 2007-04-09 | $23.14 | $34.86 | 34,400 | — | — |
| 2007-04-05 | $23.80 | $35.85 | 19,000 | — | — |
| 2007-04-04 | $23.59 | $35.54 | 36,400 | — | — |
| 2007-04-03 | $23.47 | $35.36 | 127,200 | — | — |
| 2007-04-02 | $23.68 | $35.67 | 19,500 | — | — |
| 2007-03-30 | $23.67 | $35.66 | 44,000 | — | — |
| 2007-03-29 | $23.79 | $35.84 | 17,500 | — | — |
| 2007-03-28 | $23.60 | $35.55 | 17,500 | — | — |
| 2007-03-27 | $23.60 | $35.55 | 36,600 | — | — |
| 2007-03-26 | $24.08 | $36.28 | 9,500 | — | — |
| 2007-03-23 | $24.25 | $36.53 | 17,200 | — | — |
| 2007-03-22 | $24.57 | $37.01 | 24,300 | — | — |
| 2007-03-21 | $24.67 | $37.16 | 30,700 | — | — |
| 2007-03-20 | $24.16 | $36.40 | 22,200 | — | — |
| 2007-03-19 | $23.72 | $35.54 | 29,400 | — | — |
| 2007-03-16 | $23.59 | $35.34 | 102,200 | — | — |
| 2007-03-15 | $23.80 | $35.66 | 45,100 | — | — |
| 2007-03-14 | $23.36 | $35.00 | 52,200 | — | — |
| 2007-03-13 | $23.10 | $34.61 | 55,500 | — | — |
| 2007-03-12 | $24.08 | $36.08 | 24,700 | — | — |
| 2007-03-09 | $23.92 | $35.84 | 33,600 | — | — |
| 2007-03-08 | $23.62 | $35.39 | 30,800 | — | — |
| 2007-03-07 | $23.96 | $35.90 | 32,800 | — | — |
| 2007-03-06 | $24.35 | $36.48 | 23,700 | — | — |
| 2007-03-05 | $23.56 | $35.30 | 72,600 | — | — |
| 2007-03-02 | $23.74 | $35.57 | 77,200 | — | — |
| 2007-03-01 | $24.20 | $36.26 | 88,300 | — | — |
| 2007-02-28 | $24.38 | $36.53 | 68,000 | — | — |
| 2007-02-27 | $24.20 | $36.26 | 117,000 | — | — |
| 2007-02-26 | $25.01 | $37.47 | 23,700 | — | — |
| 2007-02-23 | $25.35 | $37.98 | 26,300 | — | — |
| 2007-02-22 | $25.64 | $38.41 | 44,800 | — | — |
| 2007-02-21 | $25.52 | $38.23 | 29,300 | — | — |
| 2007-02-20 | $25.89 | $38.79 | 49,600 | — | — |
| 2007-02-16 | $25.61 | $38.37 | 44,400 | — | — |
| 2007-02-15 | $25.50 | $38.20 | 51,100 | — | — |
| 2007-02-14 | $25.38 | $38.02 | 26,400 | — | — |
| 2007-02-13 | $25.97 | $38.91 | 24,800 | — | — |
| 2007-02-12 | $26.02 | $38.98 | 34,900 | — | — |
| 2007-02-09 | $25.88 | $38.77 | 23,900 | — | — |
| 2007-02-08 | $26.16 | $39.19 | 15,900 | — | — |
| 2007-02-07 | $25.77 | $38.61 | 76,200 | — | — |
| 2007-02-06 | $25.84 | $38.71 | 43,500 | — | — |
| 2007-02-05 | $26.16 | $39.19 | 17,500 | — | — |
| 2007-02-02 | $26.56 | $39.79 | 76,000 | — | — |
| 2007-02-01 | $26.63 | $39.90 | 22,300 | — | — |
| 2007-01-31 | $26.96 | $40.39 | 54,100 | — | — |
| 2007-01-30 | $26.88 | $40.27 | 70,300 | — | — |
| 2007-01-29 | $26.15 | $39.18 | 21,400 | — | — |
| 2007-01-26 | $26.10 | $39.10 | 18,000 | — | — |
| 2007-01-25 | $25.72 | $38.53 | 56,200 | — | — |
| 2007-01-24 | $26.05 | $39.03 | 13,400 | — | — |
| 2007-01-23 | $25.94 | $38.86 | 17,100 | — | — |
| 2007-01-22 | $25.73 | $38.55 | 17,900 | — | — |
| 2007-01-19 | $25.86 | $38.74 | 29,800 | — | — |
| 2007-01-18 | $25.10 | $37.60 | 67,900 | — | — |
| 2007-01-17 | $25.69 | $38.49 | 53,400 | — | — |
| 2007-01-16 | $26.42 | $39.58 | 31,100 | — | — |
| 2007-01-12 | $27.00 | $40.45 | 16,000 | — | — |
| 2007-01-11 | $27.08 | $40.57 | 14,900 | — | — |
| 2007-01-10 | $26.45 | $39.63 | 16,200 | — | — |
| 2007-01-09 | $26.50 | $39.70 | 18,100 | — | — |
| 2007-01-08 | $26.22 | $39.28 | 16,100 | — | — |
| 2007-01-05 | $26.69 | $39.99 | 22,500 | — | — |
| 2007-01-04 | $27.85 | $41.72 | 25,100 | — | — |
| 2007-01-03 | $27.48 | $41.17 | 25,000 | — | — |