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
- 1994-12-09 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 | $22.25 | $28.91 | 147,500 | — | — |
| 2007-12-28 | $22.45 | $29.17 | 85,200 | — | — |
| 2007-12-27 | $22.87 | $29.72 | 44,100 | — | — |
| 2007-12-26 | $23.18 | $30.12 | 46,100 | — | — |
| 2007-12-24 | $23.09 | $30.01 | 19,200 | — | — |
| 2007-12-21 | $23.10 | $30.02 | 61,700 | — | — |
| 2007-12-20 | $22.76 | $29.58 | 142,400 | — | — |
| 2007-12-19 | $23.11 | $30.03 | 91,600 | — | — |
| 2007-12-18 | $23.17 | $30.11 | 288,900 | — | — |
| 2007-12-17 | $22.13 | $28.76 | 94,900 | — | — |
| 2007-12-14 | $23.59 | $30.66 | 118,100 | — | — |
| 2007-12-13 | $23.76 | $30.88 | 110,300 | — | — |
| 2007-12-12 | $24.40 | $31.71 | 324,100 | — | — |
| 2007-12-11 | $24.16 | $31.40 | 186,000 | — | — |
| 2007-12-10 | $25.64 | $33.32 | 71,900 | — | — |
| 2007-12-07 | $26.00 | $33.79 | 169,300 | — | — |
| 2007-12-06 | $25.51 | $33.15 | 1,233,800 | — | — |
| 2007-12-05 | $26.42 | $34.33 | 198,200 | — | — |
| 2007-12-04 | $26.57 | $34.53 | 180,200 | — | — |
| 2007-12-03 | $26.58 | $34.54 | 245,900 | — | — |
| 2007-11-30 | $26.86 | $34.90 | 337,200 | — | — |
| 2007-11-29 | $26.73 | $34.74 | 689,700 | — | — |
| 2007-11-28 | $26.96 | $35.03 | 1,949,200 | — | — |
| 2007-11-27 | $25.27 | $32.84 | 218,100 | — | — |
| 2007-11-26 | $25.00 | $32.49 | 428,000 | — | — |
| 2007-11-23 | $24.78 | $32.20 | 49,200 | — | — |
| 2007-11-21 | $24.28 | $31.55 | 159,200 | — | — |
| 2007-11-20 | $25.70 | $33.40 | 443,600 | — | — |
| 2007-11-19 | $24.99 | $32.47 | 71,500 | — | — |
| 2007-11-16 | $25.51 | $33.15 | 1,597,300 | — | — |
| 2007-11-15 | $25.56 | $33.22 | 106,900 | — | — |
| 2007-11-14 | $25.88 | $33.63 | 367,200 | — | — |
| 2007-11-13 | $25.11 | $32.63 | 136,900 | — | — |
| 2007-11-12 | $24.51 | $31.85 | 224,100 | — | — |
| 2007-11-09 | $24.36 | $31.66 | 662,300 | — | — |
| 2007-11-08 | $21.99 | $28.58 | 238,300 | — | — |
| 2007-11-07 | $23.43 | $30.45 | 230,900 | — | — |
| 2007-11-06 | $24.03 | $31.23 | 183,600 | — | — |
| 2007-11-05 | $22.73 | $29.54 | 152,900 | — | — |
| 2007-11-02 | $23.93 | $31.10 | 108,700 | — | — |
| 2007-11-01 | $23.61 | $30.68 | 136,000 | — | — |
| 2007-10-31 | $24.01 | $31.20 | 204,900 | — | — |
| 2007-10-30 | $23.99 | $31.18 | 296,200 | — | — |
| 2007-10-29 | $22.98 | $29.86 | 483,000 | — | — |
| 2007-10-26 | $22.59 | $29.36 | 616,000 | — | — |
| 2007-10-25 | $21.75 | $28.26 | 884,300 | — | — |
| 2007-10-24 | $22.55 | $29.30 | 735,500 | — | — |
| 2007-10-23 | $23.16 | $30.10 | 421,900 | — | — |
| 2007-10-22 | $24.38 | $31.68 | 88,300 | — | — |
| 2007-10-19 | $24.65 | $32.03 | 196,700 | — | — |
| 2007-10-18 | $25.68 | $33.37 | 134,800 | — | — |
| 2007-10-17 | $25.55 | $33.20 | 188,900 | — | — |
| 2007-10-16 | $25.14 | $32.67 | 39,700 | — | — |
| 2007-10-15 | $25.11 | $32.63 | 157,900 | — | — |
| 2007-10-12 | $25.63 | $33.31 | 152,700 | — | — |
| 2007-10-11 | $25.07 | $32.58 | 184,400 | — | — |
| 2007-10-10 | $25.15 | $32.68 | 78,900 | — | — |
| 2007-10-09 | $25.22 | $32.77 | 50,500 | — | — |
| 2007-10-08 | $24.96 | $32.44 | 53,100 | — | — |
| 2007-10-05 | $24.61 | $31.98 | 130,600 | — | — |
| 2007-10-04 | $23.94 | $31.11 | 264,300 | — | — |
| 2007-10-03 | $24.34 | $31.63 | 110,400 | — | — |
| 2007-10-02 | $24.45 | $31.77 | 134,900 | — | — |
| 2007-10-01 | $24.10 | $31.32 | 246,800 | — | — |
| 2007-09-28 | $24.55 | $31.90 | 261,400 | — | — |
| 2007-09-27 | $25.85 | $33.59 | 143,200 | — | — |
| 2007-09-26 | $24.74 | $32.15 | 98,400 | — | — |
| 2007-09-25 | $24.30 | $31.58 | 95,200 | — | — |
| 2007-09-24 | $24.01 | $31.20 | 204,800 | — | — |
| 2007-09-21 | $23.71 | $30.81 | 142,900 | — | — |
| 2007-09-20 | $24.33 | $31.62 | 144,000 | — | — |
| 2007-09-19 | $24.61 | $31.98 | 158,900 | — | — |
| 2007-09-18 | $23.98 | $31.16 | 335,800 | — | — |
| 2007-09-17 | $23.26 | $30.23 | 296,600 | — | — |
| 2007-09-14 | $23.69 | $30.79 | 77,900 | — | — |
| 2007-09-13 | $23.55 | $30.60 | 289,000 | — | — |
| 2007-09-12 | $23.50 | $30.54 | 167,800 | — | — |
| 2007-09-11 | $24.34 | $31.63 | 251,100 | — | — |
| 2007-09-10 | $23.78 | $30.90 | 196,800 | — | — |
| 2007-09-07 | $23.78 | $30.90 | 199,400 | — | — |
| 2007-09-06 | $24.55 | $31.90 | 159,900 | — | — |
| 2007-09-05 | $25.17 | $32.71 | 131,100 | — | — |
| 2007-09-04 | $25.34 | $32.93 | 187,200 | — | — |
| 2007-08-31 | $25.93 | $33.70 | 212,400 | — | — |
| 2007-08-30 | $26.06 | $33.87 | 311,300 | — | — |
| 2007-08-29 | $25.95 | $33.72 | 331,400 | — | — |
| 2007-08-28 | $25.27 | $32.84 | 446,300 | — | — |
| 2007-08-27 | $26.17 | $34.01 | 575,100 | — | — |
| 2007-08-24 | $26.41 | $34.32 | 1,364,300 | — | — |
| 2007-08-23 | $25.44 | $33.06 | 971,900 | — | — |
| 2007-08-22 | $23.45 | $30.47 | 504,700 | — | — |
| 2007-08-21 | $22.51 | $29.25 | 353,100 | — | — |
| 2007-08-20 | $22.40 | $29.11 | 388,800 | — | — |
| 2007-08-17 | $21.72 | $28.23 | 426,700 | — | — |
| 2007-08-16 | $19.52 | $25.37 | 299,800 | — | — |
| 2007-08-15 | $20.94 | $27.21 | 945,700 | — | — |
| 2007-08-14 | $21.44 | $27.86 | 209,000 | — | — |
| 2007-08-13 | $21.97 | $28.55 | 236,800 | — | — |
| 2007-08-10 | $21.60 | $28.07 | 456,800 | — | — |
| 2007-08-09 | $20.47 | $26.60 | 556,400 | — | — |
| 2007-08-08 | $21.06 | $27.37 | 705,900 | — | — |
| 2007-08-07 | $20.83 | $27.07 | 637,500 | — | — |
| 2007-08-06 | $20.25 | $26.32 | 151,800 | — | — |
| 2007-08-03 | $20.70 | $26.90 | 184,800 | — | — |
| 2007-08-02 | $21.43 | $27.85 | 338,800 | — | — |
| 2007-08-01 | $21.46 | $27.89 | 264,600 | — | — |
| 2007-07-31 | $21.56 | $28.02 | 225,200 | — | — |
| 2007-07-30 | $21.92 | $28.49 | 288,500 | — | — |
| 2007-07-27 | $21.50 | $27.94 | 318,100 | — | — |
| 2007-07-26 | $21.19 | $27.54 | 399,300 | — | — |
| 2007-07-25 | $22.38 | $29.08 | 385,100 | — | — |
| 2007-07-24 | $22.36 | $29.06 | 392,100 | — | — |
| 2007-07-23 | $23.69 | $30.79 | 561,100 | — | — |
| 2007-07-20 | $22.73 | $29.54 | 1,042,600 | — | — |
| 2007-07-19 | $22.68 | $29.47 | 956,400 | — | — |
| 2007-07-18 | $22.05 | $28.65 | 225,700 | — | — |
| 2007-07-17 | $22.39 | $29.10 | 404,500 | — | — |
| 2007-07-16 | $22.62 | $29.40 | 565,100 | — | — |
| 2007-07-13 | $23.66 | $30.75 | 374,400 | — | — |
| 2007-07-12 | $23.83 | $30.97 | 892,800 | — | — |
| 2007-07-11 | $23.75 | $30.86 | 390,100 | — | — |
| 2007-07-10 | $24.03 | $31.23 | 617,100 | — | — |
| 2007-07-09 | $25.14 | $32.67 | 152,100 | — | — |
| 2007-07-06 | $24.76 | $32.18 | 206,900 | — | — |
| 2007-07-05 | $25.50 | $33.14 | 199,800 | — | — |
| 2007-07-03 | $25.58 | $33.24 | 280,300 | — | — |
| 2007-07-02 | $25.06 | $32.57 | 371,800 | — | — |
| 2007-06-29 | $24.92 | $32.38 | 373,400 | — | — |
| 2007-06-28 | $24.99 | $32.47 | 190,900 | — | — |
| 2007-06-27 | $25.00 | $32.49 | 200,000 | — | — |
| 2007-06-26 | $25.38 | $32.98 | 264,700 | — | — |
| 2007-06-25 | $25.52 | $33.16 | 201,500 | — | — |
| 2007-06-22 | $25.48 | $33.11 | 75,700 | — | — |
| 2007-06-21 | $25.79 | $33.51 | 126,500 | — | — |
| 2007-06-20 | $26.06 | $33.87 | 197,000 | — | — |
| 2007-06-19 | $26.40 | $34.31 | 258,200 | — | — |
| 2007-06-18 | $26.35 | $34.24 | 139,100 | — | — |
| 2007-06-15 | $26.16 | $34.00 | 337,200 | — | — |
| 2007-06-14 | $25.98 | $33.76 | 352,900 | — | — |
| 2007-06-13 | $26.07 | $33.88 | 180,200 | — | — |
| 2007-06-12 | $25.54 | $33.19 | 120,900 | — | — |
| 2007-06-11 | $26.20 | $34.05 | 158,400 | — | — |
| 2007-06-08 | $26.14 | $33.97 | 263,100 | — | — |
| 2007-06-07 | $26.00 | $33.79 | 233,700 | — | — |
| 2007-06-06 | $27.19 | $35.33 | 136,400 | — | — |
| 2007-06-05 | $27.75 | $36.06 | 129,400 | — | — |
| 2007-06-04 | $27.84 | $36.18 | 117,300 | — | — |
| 2007-06-01 | $28.24 | $36.70 | 275,000 | — | — |
| 2007-05-31 | $28.36 | $36.85 | 317,900 | — | — |
| 2007-05-30 | $27.60 | $35.87 | 164,500 | — | — |
| 2007-05-29 | $27.03 | $35.13 | 308,000 | — | — |
| 2007-05-25 | $26.85 | $34.89 | 117,100 | — | — |
| 2007-05-24 | $26.13 | $33.96 | 323,300 | — | — |
| 2007-05-23 | $26.95 | $35.02 | 797,100 | — | — |
| 2007-05-22 | $26.35 | $34.24 | 338,300 | — | — |
| 2007-05-21 | $25.97 | $33.75 | 216,900 | — | — |
| 2007-05-18 | $25.97 | $33.75 | 147,500 | — | — |
| 2007-05-17 | $25.95 | $33.72 | 599,000 | — | — |
| 2007-05-16 | $24.88 | $32.33 | 301,500 | — | — |
| 2007-05-15 | $24.81 | $32.24 | 274,400 | — | — |
| 2007-05-14 | $24.39 | $31.70 | 289,700 | — | — |
| 2007-05-11 | $24.03 | $31.23 | 451,200 | — | — |
| 2007-05-10 | $22.56 | $29.32 | 84,800 | — | — |
| 2007-05-09 | $23.19 | $30.14 | 349,300 | — | — |
| 2007-05-08 | $23.12 | $30.04 | 232,500 | — | — |
| 2007-05-07 | $23.52 | $30.56 | 70,700 | — | — |
| 2007-05-04 | $23.68 | $30.77 | 65,300 | — | — |
| 2007-05-03 | $23.41 | $30.42 | 81,300 | — | — |
| 2007-05-02 | $23.11 | $30.03 | 50,400 | — | — |
| 2007-05-01 | $22.71 | $29.51 | 24,700 | — | — |
| 2007-04-30 | $22.56 | $29.32 | 137,000 | — | — |
| 2007-04-27 | $23.37 | $30.37 | 103,300 | — | — |
| 2007-04-26 | $23.20 | $30.15 | 318,000 | — | — |
| 2007-04-25 | $23.17 | $30.11 | 72,700 | — | — |
| 2007-04-24 | $23.25 | $30.21 | 124,000 | — | — |
| 2007-04-23 | $23.08 | $29.99 | 99,900 | — | — |
| 2007-04-20 | $23.54 | $30.59 | 122,700 | — | — |
| 2007-04-19 | $23.20 | $30.15 | 291,200 | — | — |
| 2007-04-18 | $23.24 | $30.20 | 97,400 | — | — |
| 2007-04-17 | $22.79 | $29.62 | 85,200 | — | — |
| 2007-04-16 | $23.29 | $30.27 | 86,500 | — | — |
| 2007-04-13 | $23.25 | $30.21 | 136,100 | — | — |
| 2007-04-12 | $22.98 | $29.86 | 123,200 | — | — |
| 2007-04-11 | $22.57 | $29.33 | 160,100 | — | — |
| 2007-04-10 | $22.15 | $28.78 | 160,000 | — | — |
| 2007-04-09 | $22.10 | $28.72 | 129,500 | — | — |
| 2007-04-05 | $21.98 | $28.56 | 103,500 | — | — |
| 2007-04-04 | $21.72 | $28.23 | 144,800 | — | — |
| 2007-04-03 | $22.04 | $28.64 | 288,300 | — | — |
| 2007-04-02 | $21.94 | $28.51 | 231,500 | — | — |
| 2007-03-30 | $21.34 | $27.73 | 251,800 | — | — |
| 2007-03-29 | $20.72 | $26.93 | 173,100 | — | — |
| 2007-03-28 | $20.95 | $27.22 | 97,500 | — | — |
| 2007-03-27 | $21.26 | $27.63 | 108,700 | — | — |
| 2007-03-26 | $21.74 | $28.25 | 222,900 | — | — |
| 2007-03-23 | $22.31 | $28.99 | 305,200 | — | — |
| 2007-03-22 | $22.15 | $28.78 | 199,700 | — | — |
| 2007-03-21 | $22.32 | $29.01 | 175,100 | — | — |
| 2007-03-20 | $22.19 | $28.84 | 82,500 | — | — |
| 2007-03-19 | $22.00 | $28.59 | 153,500 | — | — |
| 2007-03-16 | $21.89 | $28.45 | 118,400 | — | — |
| 2007-03-15 | $22.32 | $29.01 | 103,700 | — | — |
| 2007-03-14 | $22.53 | $29.28 | 211,700 | — | — |
| 2007-03-13 | $21.90 | $28.46 | 265,700 | — | — |
| 2007-03-12 | $22.40 | $29.11 | 108,500 | — | — |
| 2007-03-09 | $22.05 | $28.65 | 284,200 | — | — |
| 2007-03-08 | $21.72 | $28.23 | 115,000 | — | — |
| 2007-03-07 | $20.95 | $27.22 | 141,700 | — | — |
| 2007-03-06 | $21.02 | $27.32 | 199,000 | — | — |
| 2007-03-05 | $20.21 | $26.26 | 256,500 | — | — |
| 2007-03-02 | $20.96 | $27.24 | 150,700 | — | — |
| 2007-03-01 | $21.12 | $27.45 | 361,300 | — | — |
| 2007-02-28 | $21.54 | $27.99 | 363,100 | — | — |
| 2007-02-27 | $21.15 | $27.48 | 585,400 | — | — |
| 2007-02-26 | $22.84 | $29.68 | 90,900 | — | — |
| 2007-02-23 | $22.85 | $29.69 | 116,100 | — | — |
| 2007-02-22 | $22.80 | $29.63 | 344,300 | — | — |
| 2007-02-21 | $22.87 | $29.72 | 159,800 | — | — |
| 2007-02-20 | $22.59 | $29.36 | 87,800 | — | — |
| 2007-02-16 | $22.66 | $29.45 | 123,700 | — | — |
| 2007-02-15 | $22.45 | $29.17 | 130,500 | — | — |
| 2007-02-14 | $22.79 | $29.62 | 136,400 | — | — |
| 2007-02-13 | $22.48 | $29.21 | 123,700 | — | — |
| 2007-02-12 | $21.75 | $28.26 | 120,300 | — | — |
| 2007-02-09 | $22.18 | $28.82 | 178,900 | — | — |
| 2007-02-08 | $22.18 | $28.82 | 285,000 | — | — |
| 2007-02-07 | $22.51 | $29.25 | 287,100 | — | — |
| 2007-02-06 | $22.76 | $29.58 | 180,300 | — | — |
| 2007-02-05 | $22.02 | $28.62 | 142,800 | — | — |
| 2007-02-02 | $21.55 | $28.00 | 272,200 | — | — |
| 2007-02-01 | $20.85 | $27.09 | 315,100 | — | — |
| 2007-01-31 | $20.60 | $26.77 | 448,800 | — | — |
| 2007-01-30 | $20.82 | $27.06 | 253,900 | — | — |
| 2007-01-29 | $21.02 | $27.32 | 132,100 | — | — |
| 2007-01-26 | $21.23 | $27.59 | 93,900 | — | — |
| 2007-01-25 | $21.12 | $27.45 | 207,900 | — | — |
| 2007-01-24 | $21.22 | $27.58 | 118,900 | — | — |
| 2007-01-23 | $20.52 | $26.67 | 206,100 | — | — |
| 2007-01-22 | $20.53 | $26.68 | 235,100 | — | — |
| 2007-01-19 | $20.57 | $26.73 | 328,500 | — | — |
| 2007-01-18 | $20.61 | $26.78 | 360,900 | — | — |
| 2007-01-17 | $20.74 | $26.95 | 290,400 | — | — |
| 2007-01-16 | $21.30 | $27.68 | 362,000 | — | — |
| 2007-01-12 | $20.93 | $27.20 | 266,300 | — | — |
| 2007-01-11 | $20.52 | $26.67 | 285,600 | — | — |
| 2007-01-10 | $20.19 | $26.24 | 306,900 | — | — |
| 2007-01-09 | $20.10 | $26.12 | 175,000 | — | — |
| 2007-01-08 | $20.69 | $26.89 | 106,700 | — | — |
| 2007-01-05 | $20.40 | $26.51 | 147,000 | — | — |
| 2007-01-04 | $20.50 | $26.64 | 230,300 | — | — |
| 2007-01-03 | $20.32 | $26.41 | 330,200 | — | — |