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
- 1995-11-14 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 | $21.00 | $28.48 | 579,200 | — | — |
| 2007-12-28 | $21.20 | $28.75 | 653,200 | — | — |
| 2007-12-27 | $21.05 | $28.54 | 289,200 | — | — |
| 2007-12-26 | $21.59 | $29.28 | 269,800 | — | — |
| 2007-12-24 | $21.88 | $29.66 | 152,800 | — | — |
| 2007-12-21 | $21.82 | $29.59 | 269,000 | — | — |
| 2007-12-20 | $21.58 | $29.26 | 580,400 | — | — |
| 2007-12-19 | $21.58 | $29.27 | 874,600 | — | — |
| 2007-12-18 | $21.63 | $29.32 | 502,000 | — | — |
| 2007-12-17 | $20.94 | $28.40 | 1,297,400 | — | — |
| 2007-12-14 | $22.56 | $30.59 | 751,000 | — | — |
| 2007-12-13 | $23.18 | $31.44 | 683,600 | — | — |
| 2007-12-12 | $23.93 | $32.45 | 880,800 | — | — |
| 2007-12-11 | $23.51 | $31.89 | 766,800 | — | — |
| 2007-12-10 | $23.99 | $32.53 | 516,600 | — | — |
| 2007-12-07 | $23.86 | $32.35 | 607,800 | — | — |
| 2007-12-06 | $24.09 | $32.67 | 834,800 | — | — |
| 2007-12-05 | $23.59 | $32.00 | 1,097,600 | — | — |
| 2007-12-04 | $22.30 | $30.24 | 766,600 | — | — |
| 2007-12-03 | $22.15 | $30.04 | 851,600 | — | — |
| 2007-11-30 | $21.67 | $29.38 | 406,400 | — | — |
| 2007-11-29 | $21.75 | $29.49 | 977,600 | — | — |
| 2007-11-28 | $22.56 | $30.45 | 1,082,200 | — | — |
| 2007-11-27 | $21.26 | $28.70 | 889,000 | — | — |
| 2007-11-26 | $20.96 | $28.28 | 1,040,000 | — | — |
| 2007-11-23 | $21.25 | $28.68 | 414,800 | — | — |
| 2007-11-21 | $21.22 | $28.64 | 636,800 | — | — |
| 2007-11-20 | $21.59 | $29.15 | 621,600 | — | — |
| 2007-11-19 | $21.69 | $29.27 | 640,000 | — | — |
| 2007-11-16 | $22.29 | $30.08 | 500,000 | — | — |
| 2007-11-15 | $22.38 | $30.21 | 441,000 | — | — |
| 2007-11-14 | $22.82 | $30.80 | 444,400 | — | — |
| 2007-11-13 | $23.50 | $31.71 | 838,800 | — | — |
| 2007-11-12 | $22.98 | $31.01 | 999,200 | — | — |
| 2007-11-09 | $23.84 | $32.18 | 611,800 | — | — |
| 2007-11-08 | $24.37 | $32.89 | 595,000 | — | — |
| 2007-11-07 | $24.87 | $33.56 | 577,200 | — | — |
| 2007-11-06 | $25.45 | $34.35 | 419,600 | — | — |
| 2007-11-05 | $24.55 | $33.13 | 443,400 | — | — |
| 2007-11-02 | $24.89 | $33.59 | 975,600 | — | — |
| 2007-11-01 | $24.09 | $32.52 | 696,600 | — | — |
| 2007-10-31 | $24.13 | $32.56 | 775,800 | — | — |
| 2007-10-30 | $24.80 | $33.47 | 1,375,600 | — | — |
| 2007-10-29 | $26.34 | $35.56 | 372,600 | — | — |
| 2007-10-26 | $25.93 | $35.00 | 545,000 | — | — |
| 2007-10-25 | $25.60 | $34.55 | 445,600 | — | — |
| 2007-10-24 | $25.04 | $33.80 | 500,200 | — | — |
| 2007-10-23 | $25.85 | $34.89 | 685,800 | — | — |
| 2007-10-22 | $24.70 | $33.34 | 1,543,200 | — | — |
| 2007-10-19 | $24.75 | $33.41 | 1,062,200 | — | — |
| 2007-10-18 | $26.13 | $35.27 | 1,557,200 | — | — |
| 2007-10-17 | $26.90 | $36.30 | 1,057,800 | — | — |
| 2007-10-16 | $27.58 | $37.22 | 615,200 | — | — |
| 2007-10-15 | $27.82 | $37.54 | 1,032,200 | — | — |
| 2007-10-12 | $28.25 | $38.13 | 588,800 | — | — |
| 2007-10-11 | $27.80 | $37.52 | 1,286,400 | — | — |
| 2007-10-10 | $27.04 | $36.50 | 508,800 | — | — |
| 2007-10-09 | $26.83 | $36.21 | 473,600 | — | — |
| 2007-10-08 | $27.00 | $36.44 | 322,800 | — | — |
| 2007-10-05 | $27.75 | $37.46 | 720,000 | — | — |
| 2007-10-04 | $26.64 | $35.95 | 661,800 | — | — |
| 2007-10-03 | $25.93 | $35.00 | 923,600 | — | — |
| 2007-10-02 | $26.79 | $36.16 | 1,236,200 | — | — |
| 2007-10-01 | $25.08 | $33.84 | 1,126,000 | — | — |
| 2007-09-28 | $24.41 | $32.95 | 603,400 | — | — |
| 2007-09-27 | $23.93 | $32.30 | 283,400 | — | — |
| 2007-09-26 | $23.65 | $31.91 | 488,400 | — | — |
| 2007-09-25 | $23.50 | $31.72 | 395,800 | — | — |
| 2007-09-24 | $23.49 | $31.70 | 707,000 | — | — |
| 2007-09-21 | $23.81 | $32.14 | 990,800 | — | — |
| 2007-09-20 | $23.82 | $32.15 | 665,000 | — | — |
| 2007-09-19 | $24.75 | $33.40 | 851,400 | — | — |
| 2007-09-18 | $24.02 | $32.42 | 368,200 | — | — |
| 2007-09-17 | $23.14 | $31.23 | 357,600 | — | — |
| 2007-09-14 | $23.08 | $31.14 | 273,000 | — | — |
| 2007-09-13 | $23.34 | $31.50 | 314,000 | — | — |
| 2007-09-12 | $23.08 | $31.15 | 373,600 | — | — |
| 2007-09-11 | $23.12 | $31.20 | 403,400 | — | — |
| 2007-09-10 | $23.07 | $31.14 | 1,120,400 | — | — |
| 2007-09-07 | $23.28 | $31.42 | 312,400 | — | — |
| 2007-09-06 | $23.68 | $31.96 | 256,800 | — | — |
| 2007-09-05 | $23.42 | $31.60 | 344,600 | — | — |
| 2007-09-04 | $23.73 | $32.03 | 558,000 | — | — |
| 2007-08-31 | $23.58 | $31.83 | 558,400 | — | — |
| 2007-08-30 | $22.90 | $30.91 | 440,600 | — | — |
| 2007-08-29 | $22.97 | $31.00 | 524,800 | — | — |
| 2007-08-28 | $22.22 | $29.98 | 533,800 | — | — |
| 2007-08-27 | $23.44 | $31.64 | 748,600 | — | — |
| 2007-08-24 | $23.88 | $32.23 | 574,400 | — | — |
| 2007-08-23 | $22.83 | $30.81 | 561,600 | — | — |
| 2007-08-22 | $22.59 | $30.49 | 437,200 | — | — |
| 2007-08-21 | $21.61 | $29.16 | 423,600 | — | — |
| 2007-08-20 | $21.67 | $29.24 | 868,000 | — | — |
| 2007-08-17 | $21.55 | $29.08 | 1,317,600 | — | — |
| 2007-08-16 | $20.00 | $26.99 | 1,599,200 | — | — |
| 2007-08-15 | $21.05 | $28.41 | 761,800 | — | — |
| 2007-08-14 | $22.49 | $30.35 | 467,600 | — | — |
| 2007-08-13 | $22.87 | $30.87 | 226,600 | — | — |
| 2007-08-10 | $23.14 | $31.23 | 498,000 | — | — |
| 2007-08-09 | $22.83 | $30.81 | 721,800 | — | — |
| 2007-08-08 | $23.83 | $32.17 | 842,000 | — | — |
| 2007-08-07 | $23.17 | $31.28 | 737,000 | — | — |
| 2007-08-06 | $22.42 | $30.25 | 1,073,400 | — | — |
| 2007-08-03 | $22.45 | $30.30 | 400,000 | — | — |
| 2007-08-02 | $23.55 | $31.78 | 625,000 | — | — |
| 2007-08-01 | $22.76 | $30.73 | 622,200 | — | — |
| 2007-07-31 | $23.80 | $32.12 | 820,000 | — | — |
| 2007-07-30 | $23.78 | $32.09 | 559,600 | — | — |
| 2007-07-27 | $22.71 | $30.64 | 540,000 | — | — |
| 2007-07-26 | $22.91 | $30.92 | 1,180,800 | — | — |
| 2007-07-25 | $24.33 | $32.83 | 868,400 | — | — |
| 2007-07-24 | $24.53 | $33.11 | 1,081,600 | — | — |
| 2007-07-23 | $24.44 | $32.99 | 526,000 | — | — |
| 2007-07-20 | $24.21 | $32.68 | 513,200 | — | — |
| 2007-07-19 | $25.00 | $32.98 | 448,800 | — | — |
| 2007-07-18 | $23.90 | $31.53 | 756,400 | — | — |
| 2007-07-17 | $24.72 | $32.61 | 247,200 | — | — |
| 2007-07-16 | $24.98 | $32.95 | 496,000 | — | — |
| 2007-07-13 | $25.81 | $34.04 | 801,000 | — | — |
| 2007-07-12 | $24.83 | $32.76 | 980,600 | — | — |
| 2007-07-11 | $23.33 | $30.79 | 1,059,200 | — | — |
| 2007-07-10 | $23.41 | $30.88 | 539,400 | — | — |
| 2007-07-09 | $23.60 | $31.13 | 813,400 | — | — |
| 2007-07-06 | $23.42 | $30.89 | 553,600 | — | — |
| 2007-07-05 | $23.47 | $30.96 | 1,166,200 | — | — |
| 2007-07-03 | $22.05 | $29.09 | 109,400 | — | — |
| 2007-07-02 | $21.99 | $29.01 | 502,200 | — | — |
| 2007-06-29 | $21.55 | $28.43 | 448,400 | — | — |
| 2007-06-28 | $21.58 | $28.47 | 411,600 | — | — |
| 2007-06-27 | $21.47 | $28.32 | 391,600 | — | — |
| 2007-06-26 | $21.48 | $28.34 | 259,800 | — | — |
| 2007-06-25 | $21.39 | $28.22 | 324,600 | — | — |
| 2007-06-22 | $21.72 | $28.65 | 697,000 | — | — |
| 2007-06-21 | $21.83 | $28.79 | 390,400 | — | — |
| 2007-06-20 | $21.79 | $28.75 | 260,800 | — | — |
| 2007-06-19 | $21.59 | $28.49 | 227,800 | — | — |
| 2007-06-18 | $21.80 | $28.76 | 306,400 | — | — |
| 2007-06-15 | $21.95 | $28.96 | 368,000 | — | — |
| 2007-06-14 | $21.63 | $28.54 | 366,200 | — | — |
| 2007-06-13 | $21.98 | $28.99 | 1,183,200 | — | — |
| 2007-06-12 | $21.45 | $28.30 | 341,800 | — | — |
| 2007-06-11 | $21.35 | $28.17 | 899,800 | — | — |
| 2007-06-08 | $21.45 | $28.29 | 293,000 | — | — |
| 2007-06-07 | $21.40 | $28.23 | 536,200 | — | — |
| 2007-06-06 | $21.54 | $28.41 | 331,600 | — | — |
| 2007-06-05 | $21.96 | $28.97 | 400,600 | — | — |
| 2007-06-04 | $22.11 | $29.16 | 539,800 | — | — |
| 2007-06-01 | $22.45 | $29.62 | 816,600 | — | — |
| 2007-05-31 | $21.98 | $28.99 | 420,800 | — | — |
| 2007-05-30 | $21.95 | $28.96 | 352,200 | — | — |
| 2007-05-29 | $21.46 | $28.31 | 601,800 | — | — |
| 2007-05-25 | $22.08 | $29.12 | 204,600 | — | — |
| 2007-05-24 | $21.55 | $28.42 | 458,200 | — | — |
| 2007-05-23 | $22.44 | $29.60 | 465,400 | — | — |
| 2007-05-22 | $22.00 | $29.02 | 524,000 | — | — |
| 2007-05-21 | $21.77 | $28.72 | 418,600 | — | — |
| 2007-05-18 | $21.98 | $28.99 | 430,600 | — | — |
| 2007-05-17 | $22.04 | $29.07 | 325,200 | — | — |
| 2007-05-16 | $22.00 | $29.03 | 483,600 | — | — |
| 2007-05-15 | $21.82 | $28.79 | 484,600 | — | — |
| 2007-05-14 | $22.24 | $29.34 | 580,200 | — | — |
| 2007-05-11 | $22.41 | $29.56 | 738,400 | — | — |
| 2007-05-10 | $22.13 | $29.19 | 771,600 | — | — |
| 2007-05-09 | $22.63 | $29.85 | 344,600 | — | — |
| 2007-05-08 | $22.10 | $29.16 | 669,000 | — | — |
| 2007-05-07 | $22.82 | $30.11 | 172,000 | — | — |
| 2007-05-04 | $22.76 | $30.03 | 505,000 | — | — |
| 2007-05-03 | $23.13 | $30.51 | 603,600 | — | — |
| 2007-05-02 | $22.97 | $30.30 | 510,800 | — | — |
| 2007-05-01 | $22.99 | $30.33 | 556,600 | — | — |
| 2007-04-30 | $22.97 | $30.30 | 523,400 | — | — |
| 2007-04-27 | $23.51 | $31.02 | 469,800 | — | — |
| 2007-04-26 | $23.35 | $30.81 | 708,400 | — | — |
| 2007-04-25 | $23.49 | $30.98 | 433,000 | — | — |
| 2007-04-24 | $23.25 | $30.68 | 330,400 | — | — |
| 2007-04-23 | $23.17 | $30.56 | 1,109,600 | — | — |
| 2007-04-20 | $23.07 | $30.44 | 1,389,600 | — | — |
| 2007-04-19 | $22.44 | $29.60 | 804,800 | — | — |
| 2007-04-18 | $22.67 | $29.90 | 309,400 | — | — |
| 2007-04-17 | $22.92 | $30.24 | 411,000 | — | — |
| 2007-04-16 | $23.04 | $30.40 | 542,800 | — | — |
| 2007-04-13 | $23.07 | $30.44 | 358,200 | — | — |
| 2007-04-12 | $22.81 | $30.09 | 959,000 | — | — |
| 2007-04-11 | $22.61 | $29.83 | 863,200 | — | — |
| 2007-04-10 | $23.00 | $30.34 | 932,400 | — | — |
| 2007-04-09 | $22.68 | $29.92 | 277,200 | — | — |
| 2007-04-05 | $22.56 | $29.76 | 427,000 | — | — |
| 2007-04-04 | $22.79 | $30.06 | 824,800 | — | — |
| 2007-04-03 | $22.42 | $29.58 | 992,200 | — | — |
| 2007-04-02 | $22.01 | $29.04 | 596,400 | — | — |
| 2007-03-30 | $21.57 | $28.46 | 522,200 | — | — |
| 2007-03-29 | $21.52 | $28.39 | 789,400 | — | — |
| 2007-03-28 | $20.83 | $27.48 | 647,600 | — | — |
| 2007-03-27 | $21.20 | $27.96 | 1,287,400 | — | — |
| 2007-03-26 | $21.78 | $28.73 | 1,052,600 | — | — |
| 2007-03-23 | $21.44 | $28.29 | 1,014,400 | — | — |
| 2007-03-22 | $21.38 | $28.20 | 895,400 | — | — |
| 2007-03-21 | $20.87 | $27.53 | 769,200 | — | — |
| 2007-03-20 | $20.62 | $27.20 | 729,200 | — | — |
| 2007-03-19 | $20.58 | $27.15 | 606,600 | — | — |
| 2007-03-16 | $20.08 | $26.50 | 524,200 | — | — |
| 2007-03-15 | $20.28 | $26.75 | 391,600 | — | — |
| 2007-03-14 | $20.25 | $26.71 | 578,600 | — | — |
| 2007-03-13 | $19.81 | $26.13 | 863,800 | — | — |
| 2007-03-12 | $20.54 | $27.09 | 326,200 | — | — |
| 2007-03-09 | $20.25 | $26.71 | 803,400 | — | — |
| 2007-03-08 | $20.37 | $26.87 | 799,800 | — | — |
| 2007-03-07 | $19.83 | $26.16 | 844,000 | — | — |
| 2007-03-06 | $20.03 | $26.42 | 873,200 | — | — |
| 2007-03-05 | $18.95 | $25.00 | 1,162,800 | — | — |
| 2007-03-02 | $19.80 | $26.12 | 949,000 | — | — |
| 2007-03-01 | $19.89 | $26.23 | 1,377,800 | — | — |
| 2007-02-28 | $20.22 | $26.68 | 1,733,800 | — | — |
| 2007-02-27 | $18.87 | $24.89 | 1,158,400 | — | — |
| 2007-02-26 | $20.55 | $27.11 | 762,000 | — | — |
| 2007-02-23 | $20.59 | $27.17 | 1,618,800 | — | — |
| 2007-02-22 | $21.13 | $27.87 | 1,079,200 | — | — |
| 2007-02-21 | $21.57 | $28.46 | 812,600 | — | — |
| 2007-02-20 | $21.58 | $28.46 | 612,600 | — | — |
| 2007-02-16 | $21.66 | $28.57 | 631,800 | — | — |
| 2007-02-15 | $21.28 | $28.07 | 1,886,200 | — | — |
| 2007-02-14 | $21.38 | $28.21 | 1,208,800 | — | — |
| 2007-02-13 | $20.53 | $27.08 | 1,403,000 | — | — |
| 2007-02-12 | $19.76 | $26.07 | 391,800 | — | — |
| 2007-02-09 | $19.79 | $26.10 | 585,800 | — | — |
| 2007-02-08 | $20.33 | $26.81 | 624,200 | — | — |
| 2007-02-07 | $20.57 | $27.13 | 439,600 | — | — |
| 2007-02-06 | $20.93 | $27.61 | 573,000 | — | — |
| 2007-02-05 | $20.88 | $27.54 | 551,600 | — | — |
| 2007-02-02 | $21.08 | $27.80 | 669,000 | — | — |
| 2007-02-01 | $20.92 | $27.59 | 449,000 | — | — |
| 2007-01-31 | $20.98 | $27.68 | 683,800 | — | — |
| 2007-01-30 | $21.35 | $28.17 | 691,200 | — | — |
| 2007-01-29 | $21.30 | $28.10 | 586,200 | — | — |
| 2007-01-26 | $21.50 | $28.36 | 691,400 | — | — |
| 2007-01-25 | $20.97 | $27.67 | 846,200 | — | — |
| 2007-01-24 | $22.23 | $29.32 | 327,400 | — | — |
| 2007-01-23 | $22.12 | $29.18 | 362,000 | — | — |
| 2007-01-22 | $22.26 | $29.37 | 468,200 | — | — |
| 2007-01-19 | $22.05 | $29.09 | 347,800 | — | — |
| 2007-01-18 | $21.68 | $28.61 | 257,600 | — | — |
| 2007-01-17 | $21.56 | $28.44 | 282,000 | — | — |
| 2007-01-16 | $21.65 | $28.56 | 429,800 | — | — |
| 2007-01-12 | $21.36 | $28.18 | 538,400 | — | — |
| 2007-01-11 | $21.37 | $28.19 | 463,600 | — | — |
| 2007-01-10 | $21.15 | $27.90 | 1,499,400 | — | — |
| 2007-01-09 | $21.76 | $28.71 | 875,800 | — | — |
| 2007-01-08 | $22.30 | $29.42 | 487,600 | — | — |
| 2007-01-05 | $22.23 | $29.32 | 446,800 | — | — |
| 2007-01-04 | $22.78 | $30.05 | 719,400 | — | — |
| 2007-01-03 | $23.49 | $30.99 | 902,600 | — | — |