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
- 1998-11-16 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 | $20.79 | $25.80 | 468,999 | — | — |
| 2007-12-28 | $20.82 | $25.84 | 539,937 | — | — |
| 2007-12-27 | $20.84 | $25.86 | 931,106 | — | — |
| 2007-12-26 | $21.55 | $26.74 | 558,933 | — | — |
| 2007-12-24 | $20.96 | $26.02 | 244,417 | — | — |
| 2007-12-21 | $21.17 | $26.28 | 639,284 | — | — |
| 2007-12-20 | $20.62 | $25.60 | 880,172 | — | — |
| 2007-12-19 | $20.75 | $25.75 | 1,062,896 | — | — |
| 2007-12-18 | $20.62 | $25.60 | 1,957,356 | — | — |
| 2007-12-17 | $19.46 | $24.15 | 1,073,991 | — | — |
| 2007-12-14 | $20.82 | $25.84 | 949,597 | — | — |
| 2007-12-13 | $21.11 | $26.20 | 1,057,853 | — | — |
| 2007-12-12 | $21.69 | $26.92 | 1,283,948 | — | — |
| 2007-12-11 | $22.11 | $27.44 | 1,568,709 | — | — |
| 2007-12-10 | $23.29 | $28.91 | 933,964 | — | — |
| 2007-12-07 | $23.15 | $28.74 | 731,235 | — | — |
| 2007-12-06 | $23.28 | $28.90 | 851,427 | — | — |
| 2007-12-05 | $23.43 | $29.08 | 1,197,376 | — | — |
| 2007-12-04 | $22.31 | $27.69 | 1,135,516 | — | — |
| 2007-12-03 | $22.98 | $28.52 | 853,948 | — | — |
| 2007-11-30 | $23.08 | $28.64 | 1,075,672 | — | — |
| 2007-11-29 | $23.26 | $28.87 | 1,372,537 | — | — |
| 2007-11-28 | $23.46 | $29.12 | 2,717,337 | — | — |
| 2007-11-27 | $23.04 | $28.60 | 1,252,345 | — | — |
| 2007-11-26 | $22.45 | $27.86 | 1,205,949 | — | — |
| 2007-11-23 | $23.79 | $29.53 | 430,168 | — | — |
| 2007-11-21 | $23.81 | $29.55 | 1,203,260 | — | — |
| 2007-11-20 | $24.95 | $30.97 | 767,545 | — | — |
| 2007-11-19 | $24.13 | $29.95 | 850,082 | — | — |
| 2007-11-16 | $25.69 | $31.88 | 940,183 | — | — |
| 2007-11-15 | $24.72 | $30.68 | 737,623 | — | — |
| 2007-11-14 | $25.62 | $31.79 | 1,219,902 | — | — |
| 2007-11-13 | $24.68 | $30.63 | 1,336,059 | — | — |
| 2007-11-12 | $21.95 | $27.24 | 1,589,890 | — | — |
| 2007-11-09 | $23.16 | $28.74 | 1,354,718 | — | — |
| 2007-11-08 | $23.80 | $29.53 | 1,497,939 | — | — |
| 2007-11-07 | $24.51 | $30.42 | 1,568,037 | — | — |
| 2007-11-06 | $26.10 | $32.39 | 889,417 | — | — |
| 2007-11-05 | $25.59 | $31.76 | 1,440,281 | — | — |
| 2007-11-02 | $26.66 | $33.08 | 626,004 | — | — |
| 2007-11-01 | $26.16 | $32.46 | 1,208,807 | — | — |
| 2007-10-31 | $27.60 | $34.26 | 1,498,443 | — | — |
| 2007-10-30 | $27.26 | $33.83 | 3,284,338 | — | — |
| 2007-10-29 | $26.09 | $32.38 | 860,672 | — | — |
| 2007-10-26 | $25.98 | $32.25 | 864,706 | — | — |
| 2007-10-25 | $25.18 | $31.25 | 501,779 | — | — |
| 2007-10-24 | $25.61 | $31.78 | 660,801 | — | — |
| 2007-10-23 | $25.85 | $32.09 | 711,567 | — | — |
| 2007-10-22 | $24.68 | $30.63 | 760,316 | — | — |
| 2007-10-19 | $23.84 | $29.59 | 775,613 | — | — |
| 2007-10-18 | $24.44 | $30.33 | 951,446 | — | — |
| 2007-10-17 | $24.03 | $29.82 | 1,072,310 | — | — |
| 2007-10-16 | $24.27 | $30.12 | 808,561 | — | — |
| 2007-10-15 | $25.17 | $31.24 | 1,120,891 | — | — |
| 2007-10-12 | $26.05 | $32.33 | 729,890 | — | — |
| 2007-10-11 | $25.15 | $31.21 | 1,026,755 | — | — |
| 2007-10-10 | $24.78 | $30.76 | 616,759 | — | — |
| 2007-10-09 | $24.64 | $30.58 | 909,085 | — | — |
| 2007-10-08 | $24.19 | $30.03 | 580,113 | — | — |
| 2007-10-05 | $24.67 | $30.62 | 447,146 | — | — |
| 2007-10-04 | $24.22 | $30.06 | 999,186 | — | — |
| 2007-10-03 | $24.12 | $29.94 | 1,122,572 | — | — |
| 2007-10-02 | $24.37 | $30.24 | 1,488,862 | — | — |
| 2007-10-01 | $25.38 | $31.50 | 2,008,627 | — | — |
| 2007-09-28 | $24.13 | $29.95 | 879,163 | — | — |
| 2007-09-27 | $24.01 | $29.80 | 1,045,582 | — | — |
| 2007-09-26 | $24.12 | $29.93 | 794,777 | — | — |
| 2007-09-25 | $23.62 | $29.31 | 858,319 | — | — |
| 2007-09-24 | $23.72 | $29.44 | 870,926 | — | — |
| 2007-09-21 | $24.09 | $29.90 | 779,984 | — | — |
| 2007-09-20 | $23.56 | $29.24 | 871,767 | — | — |
| 2007-09-19 | $24.03 | $29.83 | 780,152 | — | — |
| 2007-09-18 | $24.02 | $29.81 | 1,038,354 | — | — |
| 2007-09-17 | $22.59 | $28.03 | 617,431 | — | — |
| 2007-09-14 | $22.76 | $28.25 | 1,024,065 | — | — |
| 2007-09-13 | $22.73 | $28.21 | 1,041,884 | — | — |
| 2007-09-12 | $21.96 | $27.25 | 686,689 | — | — |
| 2007-09-11 | $22.05 | $27.36 | 929,593 | — | — |
| 2007-09-10 | $21.62 | $26.84 | 1,170,985 | — | — |
| 2007-09-07 | $21.59 | $26.79 | 1,145,433 | — | — |
| 2007-09-06 | $21.77 | $27.02 | 1,114,839 | — | — |
| 2007-09-05 | $21.59 | $26.79 | 1,998,877 | — | — |
| 2007-09-04 | $21.63 | $26.85 | 1,028,100 | — | — |
| 2007-08-31 | $21.00 | $26.06 | 627,013 | — | — |
| 2007-08-30 | $20.33 | $25.23 | 918,498 | — | — |
| 2007-08-29 | $20.33 | $25.24 | 943,545 | — | — |
| 2007-08-28 | $19.50 | $24.20 | 1,577,955 | — | — |
| 2007-08-27 | $20.03 | $24.86 | 719,636 | — | — |
| 2007-08-24 | $20.17 | $25.04 | 1,124,589 | — | — |
| 2007-08-23 | $19.37 | $24.04 | 1,736,137 | — | — |
| 2007-08-22 | $19.48 | $24.18 | 1,259,573 | — | — |
| 2007-08-21 | $18.75 | $23.27 | 1,350,515 | — | — |
| 2007-08-20 | $18.16 | $22.53 | 1,332,697 | — | — |
| 2007-08-17 | $18.00 | $22.33 | 1,402,963 | — | — |
| 2007-08-16 | $17.57 | $21.81 | 2,902,415 | — | — |
| 2007-08-15 | $17.61 | $21.85 | 1,719,999 | — | — |
| 2007-08-14 | $18.40 | $22.84 | 1,637,294 | — | — |
| 2007-08-13 | $19.04 | $23.63 | 1,041,716 | — | — |
| 2007-08-10 | $19.42 | $24.11 | 1,388,338 | — | — |
| 2007-08-09 | $20.51 | $25.45 | 1,113,494 | — | — |
| 2007-08-08 | $21.59 | $26.80 | 906,900 | — | — |
| 2007-08-07 | $20.85 | $25.88 | 1,087,607 | — | — |
| 2007-08-06 | $20.45 | $25.38 | 1,250,328 | — | — |
| 2007-08-03 | $20.17 | $25.03 | 1,058,526 | — | — |
| 2007-08-02 | $21.04 | $26.11 | 842,517 | — | — |
| 2007-08-01 | $20.62 | $25.59 | 1,411,704 | — | — |
| 2007-07-31 | $20.57 | $25.52 | 1,237,384 | — | — |
| 2007-07-30 | $20.83 | $25.85 | 1,152,157 | — | — |
| 2007-07-27 | $20.31 | $25.21 | 1,014,820 | — | — |
| 2007-07-26 | $20.52 | $25.46 | 1,492,056 | — | — |
| 2007-07-25 | $21.96 | $27.25 | 1,220,238 | — | — |
| 2007-07-24 | $22.23 | $27.59 | 2,230,687 | — | — |
| 2007-07-23 | $22.91 | $28.43 | 2,824,248 | — | — |
| 2007-07-20 | $21.89 | $27.16 | 1,464,823 | — | — |
| 2007-07-19 | $21.96 | $27.25 | 538,761 | — | — |
| 2007-07-18 | $21.52 | $26.71 | 489,171 | — | — |
| 2007-07-17 | $21.56 | $26.76 | 1,017,341 | — | — |
| 2007-07-16 | $21.41 | $26.57 | 608,186 | — | — |
| 2007-07-13 | $21.67 | $26.89 | 730,731 | — | — |
| 2007-07-12 | $21.59 | $26.79 | 1,003,053 | — | — |
| 2007-07-11 | $20.73 | $25.73 | 392,177 | — | — |
| 2007-07-10 | $20.70 | $25.69 | 1,043,901 | — | — |
| 2007-07-09 | $21.08 | $26.17 | 322,584 | — | — |
| 2007-07-06 | $21.02 | $26.08 | 1,178,045 | — | — |
| 2007-07-05 | $20.96 | $26.01 | 987,083 | — | — |
| 2007-07-03 | $21.42 | $26.59 | 402,431 | — | — |
| 2007-07-02 | $21.26 | $26.39 | 705,516 | — | — |
| 2007-06-29 | $20.51 | $25.45 | 1,716,133 | — | — |
| 2007-06-28 | $21.24 | $26.36 | 595,746 | — | — |
| 2007-06-27 | $21.43 | $26.59 | 590,872 | — | — |
| 2007-06-26 | $21.08 | $26.17 | 611,884 | — | — |
| 2007-06-25 | $21.10 | $26.19 | 1,113,494 | — | — |
| 2007-06-22 | $21.46 | $26.64 | 805,703 | — | — |
| 2007-06-21 | $21.53 | $26.73 | 2,531,586 | — | — |
| 2007-06-20 | $21.34 | $26.49 | 1,203,932 | — | — |
| 2007-06-19 | $22.28 | $27.66 | 1,330,175 | — | — |
| 2007-06-18 | $22.40 | $27.80 | 1,184,433 | — | — |
| 2007-06-15 | $22.72 | $28.20 | 1,553,916 | — | — |
| 2007-06-14 | $22.75 | $28.23 | 1,162,243 | — | — |
| 2007-06-13 | $22.40 | $27.80 | 1,197,376 | — | — |
| 2007-06-12 | $21.52 | $26.71 | 1,191,829 | — | — |
| 2007-06-11 | $21.74 | $26.99 | 929,929 | — | — |
| 2007-06-08 | $21.42 | $26.59 | 1,309,667 | — | — |
| 2007-06-07 | $20.86 | $25.89 | 870,422 | — | — |
| 2007-06-06 | $21.23 | $26.35 | 784,523 | — | — |
| 2007-06-05 | $21.71 | $26.94 | 599,277 | — | — |
| 2007-06-04 | $21.78 | $27.04 | 311,153 | — | — |
| 2007-06-01 | $22.37 | $27.76 | 573,893 | — | — |
| 2007-05-31 | $21.77 | $27.02 | 462,947 | — | — |
| 2007-05-30 | $21.78 | $27.04 | 553,385 | — | — |
| 2007-05-29 | $21.53 | $26.72 | 1,333,537 | — | — |
| 2007-05-25 | $21.30 | $26.43 | 633,065 | — | — |
| 2007-05-24 | $20.63 | $25.61 | 900,680 | — | — |
| 2007-05-23 | $21.46 | $26.63 | 1,042,556 | — | — |
| 2007-05-22 | $21.18 | $26.28 | 914,632 | — | — |
| 2007-05-21 | $21.06 | $26.14 | 1,077,689 | — | — |
| 2007-05-18 | $20.86 | $25.89 | 1,289,999 | — | — |
| 2007-05-17 | $20.76 | $25.76 | 879,331 | — | — |
| 2007-05-16 | $20.82 | $25.84 | 1,236,712 | — | — |
| 2007-05-15 | $20.22 | $25.10 | 1,146,442 | — | — |
| 2007-05-14 | $20.30 | $25.19 | 909,925 | — | — |
| 2007-05-11 | $20.14 | $24.99 | 1,112,486 | — | — |
| 2007-05-10 | $19.38 | $24.05 | 1,455,746 | — | — |
| 2007-05-09 | $20.10 | $24.94 | 1,474,741 | — | — |
| 2007-05-08 | $20.05 | $24.88 | 2,443,334 | — | — |
| 2007-05-07 | $20.23 | $25.10 | 1,189,139 | — | — |
| 2007-05-04 | $20.67 | $25.65 | 1,228,811 | — | — |
| 2007-05-03 | $21.21 | $26.32 | 1,324,292 | — | — |
| 2007-05-02 | $21.48 | $26.66 | 1,328,158 | — | — |
| 2007-05-01 | $21.26 | $26.38 | 1,078,698 | — | — |
| 2007-04-30 | $21.45 | $26.62 | 1,492,224 | — | — |
| 2007-04-27 | $22.45 | $27.86 | 787,885 | — | — |
| 2007-04-26 | $22.02 | $27.33 | 1,556,438 | — | — |
| 2007-04-25 | $22.61 | $28.06 | 1,478,271 | — | — |
| 2007-04-24 | $22.61 | $28.06 | 639,452 | — | — |
| 2007-04-23 | $22.47 | $27.89 | 627,685 | — | — |
| 2007-04-20 | $22.27 | $27.64 | 698,287 | — | — |
| 2007-04-19 | $22.17 | $27.51 | 665,508 | — | — |
| 2007-04-18 | $22.33 | $27.72 | 513,209 | — | — |
| 2007-04-17 | $22.65 | $28.12 | 516,403 | — | — |
| 2007-04-16 | $22.44 | $27.85 | 1,034,487 | — | — |
| 2007-04-13 | $22.31 | $27.69 | 1,657,802 | — | — |
| 2007-04-12 | $22.55 | $27.31 | 1,390,187 | — | — |
| 2007-04-11 | $22.43 | $27.16 | 3,563,888 | — | — |
| 2007-04-10 | $22.08 | $26.73 | 1,473,901 | — | — |
| 2007-04-09 | $21.00 | $25.43 | 653,237 | — | — |
| 2007-04-05 | $20.82 | $25.21 | 1,873,306 | — | — |
| 2007-04-04 | $20.87 | $25.28 | 1,224,272 | — | — |
| 2007-04-03 | $20.92 | $25.33 | 1,465,832 | — | — |
| 2007-04-02 | $20.57 | $24.91 | 2,711,621 | — | — |
| 2007-03-30 | $19.32 | $23.40 | 661,137 | — | — |
| 2007-03-29 | $19.56 | $23.68 | 1,098,365 | — | — |
| 2007-03-28 | $19.11 | $23.14 | 779,312 | — | — |
| 2007-03-27 | $19.34 | $23.42 | 413,526 | — | — |
| 2007-03-26 | $19.39 | $23.48 | 326,282 | — | — |
| 2007-03-23 | $19.35 | $23.42 | 549,519 | — | — |
| 2007-03-22 | $19.36 | $23.44 | 1,100,046 | — | — |
| 2007-03-21 | $19.72 | $23.88 | 958,002 | — | — |
| 2007-03-20 | $19.10 | $23.12 | 1,847,083 | — | — |
| 2007-03-19 | $18.57 | $22.49 | 1,047,263 | — | — |
| 2007-03-16 | $18.46 | $22.35 | 785,027 | — | — |
| 2007-03-15 | $18.72 | $22.66 | 901,352 | — | — |
| 2007-03-14 | $19.16 | $23.19 | 877,986 | — | — |
| 2007-03-13 | $19.00 | $23.01 | 677,947 | — | — |
| 2007-03-12 | $19.79 | $23.96 | 447,650 | — | — |
| 2007-03-09 | $19.81 | $23.99 | 1,335,386 | — | — |
| 2007-03-08 | $20.15 | $24.40 | 823,858 | — | — |
| 2007-03-07 | $19.86 | $24.04 | 787,044 | — | — |
| 2007-03-06 | $19.86 | $24.04 | 1,487,685 | — | — |
| 2007-03-05 | $18.23 | $22.08 | 834,617 | — | — |
| 2007-03-02 | $18.95 | $22.95 | 1,174,683 | — | — |
| 2007-03-01 | $19.00 | $23.01 | 690,051 | — | — |
| 2007-02-28 | $18.86 | $22.84 | 1,703,525 | — | — |
| 2007-02-27 | $18.52 | $22.43 | 2,276,915 | — | — |
| 2007-02-26 | $20.43 | $24.74 | 694,421 | — | — |
| 2007-02-23 | $20.34 | $24.63 | 671,391 | — | — |
| 2007-02-22 | $20.02 | $24.24 | 470,512 | — | — |
| 2007-02-21 | $20.07 | $24.30 | 347,799 | — | — |
| 2007-02-20 | $19.86 | $24.04 | 254,672 | — | — |
| 2007-02-16 | $19.49 | $23.60 | 558,428 | — | — |
| 2007-02-15 | $19.89 | $24.09 | 556,075 | — | — |
| 2007-02-14 | $20.47 | $24.79 | 1,045,918 | — | — |
| 2007-02-13 | $20.04 | $24.26 | 561,118 | — | — |
| 2007-02-12 | $19.70 | $23.86 | 628,694 | — | — |
| 2007-02-09 | $19.80 | $23.98 | 523,968 | — | — |
| 2007-02-08 | $20.17 | $24.43 | 1,011,962 | — | — |
| 2007-02-07 | $19.81 | $23.99 | 628,358 | — | — |
| 2007-02-06 | $20.46 | $24.78 | 397,893 | — | — |
| 2007-02-05 | $20.98 | $25.41 | 635,250 | — | — |
| 2007-02-02 | $20.74 | $25.12 | 467,150 | — | — |
| 2007-02-01 | $20.67 | $25.02 | 1,295,883 | — | — |
| 2007-01-31 | $19.89 | $24.08 | 1,823,213 | — | — |
| 2007-01-30 | $19.39 | $23.48 | 1,594,260 | — | — |
| 2007-01-29 | $18.43 | $22.32 | 536,575 | — | — |
| 2007-01-26 | $18.48 | $22.37 | 552,881 | — | — |
| 2007-01-25 | $18.62 | $22.55 | 633,401 | — | — |
| 2007-01-24 | $18.62 | $22.55 | 453,366 | — | — |
| 2007-01-23 | $18.91 | $22.90 | 323,929 | — | — |
| 2007-01-22 | $18.77 | $22.73 | 373,014 | — | — |
| 2007-01-19 | $18.72 | $22.67 | 538,761 | — | — |
| 2007-01-18 | $18.73 | $22.68 | 650,211 | — | — |
| 2007-01-17 | $18.46 | $22.35 | 274,339 | — | — |
| 2007-01-16 | $18.40 | $22.28 | 440,422 | — | — |
| 2007-01-12 | $18.77 | $22.73 | 637,435 | — | — |
| 2007-01-11 | $18.67 | $22.61 | 659,793 | — | — |
| 2007-01-10 | $18.41 | $22.29 | 619,953 | — | — |
| 2007-01-09 | $18.00 | $21.79 | 693,413 | — | — |
| 2007-01-08 | $18.48 | $22.38 | 613,565 | — | — |
| 2007-01-05 | $18.56 | $22.47 | 1,051,297 | — | — |
| 2007-01-04 | $19.54 | $23.66 | 594,906 | — | — |
| 2007-01-03 | $20.05 | $24.27 | 739,976 | — | — |