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
- 1999-08-09 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 | $20.37 | $29.24 | 400 | — | — |
| 2007-12-28 | $20.00 | $28.71 | 1,200 | — | — |
| 2007-12-27 | $20.31 | $29.15 | 200 | — | — |
| 2007-12-26 | $20.33 | $29.18 | 700 | — | — |
| 2007-12-24 | $20.20 | $28.99 | 200 | — | — |
| 2007-12-21 | $20.26 | $29.08 | 7,800 | — | — |
| 2007-12-20 | $20.10 | $28.85 | 300 | — | — |
| 2007-12-19 | $20.42 | $29.31 | 700 | — | — |
| 2007-12-18 | $20.58 | $29.54 | 600 | — | — |
| 2007-12-17 | $20.75 | $29.78 | 1,400 | — | — |
| 2007-12-14 | $20.50 | $29.42 | 0 | — | — |
| 2007-12-13 | $20.50 | $29.42 | 14,400 | — | — |
| 2007-12-12 | $20.46 | $29.37 | 9,500 | — | — |
| 2007-12-11 | $20.20 | $28.99 | 13,700 | — | — |
| 2007-12-10 | $20.64 | $29.62 | 0 | — | — |
| 2007-12-07 | $20.64 | $29.62 | 0 | — | — |
| 2007-12-06 | $20.64 | $29.62 | 0 | — | — |
| 2007-12-05 | $20.64 | $29.62 | 1,800 | — | — |
| 2007-12-04 | $20.80 | $29.85 | 0 | — | — |
| 2007-12-03 | $20.80 | $29.85 | 100 | — | — |
| 2007-11-30 | $20.70 | $29.71 | 0 | — | — |
| 2007-11-29 | $20.70 | $29.71 | 800 | — | — |
| 2007-11-28 | $20.10 | $28.85 | 1,000 | — | — |
| 2007-11-27 | $20.00 | $28.71 | 700 | — | — |
| 2007-11-26 | $20.20 | $28.99 | 2,800 | — | — |
| 2007-11-23 | $20.76 | $29.80 | 0 | — | — |
| 2007-11-21 | $20.76 | $29.80 | 1,500 | — | — |
| 2007-11-20 | $21.40 | $30.71 | 4,000 | — | — |
| 2007-11-19 | $21.10 | $30.28 | 800 | — | — |
| 2007-11-16 | $20.96 | $30.08 | 0 | — | — |
| 2007-11-15 | $20.96 | $30.08 | 3,000 | — | — |
| 2007-11-14 | $21.00 | $30.14 | 1,900 | — | — |
| 2007-11-13 | $21.20 | $30.43 | 900 | — | — |
| 2007-11-12 | $21.15 | $30.36 | 0 | — | — |
| 2007-11-09 | $21.15 | $30.36 | 800 | — | — |
| 2007-11-08 | $21.05 | $30.21 | 0 | — | — |
| 2007-11-07 | $21.05 | $30.21 | 0 | — | — |
| 2007-11-06 | $21.05 | $30.21 | 200 | — | — |
| 2007-11-05 | $20.95 | $30.07 | 0 | — | — |
| 2007-11-02 | $20.95 | $30.07 | 2,100 | — | — |
| 2007-11-01 | $20.70 | $29.71 | 400 | — | — |
| 2007-10-31 | $20.96 | $30.08 | 200 | — | — |
| 2007-10-30 | $20.90 | $30.00 | 2,900 | — | — |
| 2007-10-29 | $20.67 | $29.67 | 400 | — | — |
| 2007-10-26 | $20.82 | $29.88 | 800 | — | — |
| 2007-10-25 | $20.65 | $29.64 | 4,800 | — | — |
| 2007-10-24 | $20.65 | $29.64 | 5,300 | — | — |
| 2007-10-23 | $20.66 | $29.65 | 500 | — | — |
| 2007-10-22 | $20.75 | $29.78 | 2,200 | — | — |
| 2007-10-19 | $20.70 | $29.71 | 200 | — | — |
| 2007-10-18 | $20.54 | $29.48 | 1,000 | — | — |
| 2007-10-17 | $20.76 | $29.39 | 500 | — | — |
| 2007-10-16 | $20.88 | $29.56 | 0 | — | — |
| 2007-10-15 | $20.88 | $29.56 | 2,100 | — | — |
| 2007-10-12 | $20.98 | $29.71 | 19,600 | — | — |
| 2007-10-11 | $20.81 | $29.47 | 10,600 | — | — |
| 2007-10-10 | $20.85 | $29.52 | 0 | — | — |
| 2007-10-09 | $20.85 | $29.52 | 0 | — | — |
| 2007-10-08 | $20.85 | $29.52 | 1,800 | — | — |
| 2007-10-05 | $20.45 | $28.96 | 200 | — | — |
| 2007-10-04 | $20.50 | $29.03 | 100 | — | — |
| 2007-10-03 | $20.40 | $28.88 | 2,400 | — | — |
| 2007-10-02 | $20.65 | $29.24 | 200 | — | — |
| 2007-10-01 | $20.73 | $29.35 | 500 | — | — |
| 2007-09-28 | $20.79 | $29.44 | 400 | — | — |
| 2007-09-27 | $20.75 | $29.38 | 200 | — | — |
| 2007-09-26 | $20.80 | $29.45 | 11,600 | — | — |
| 2007-09-25 | $20.86 | $29.54 | 600 | — | — |
| 2007-09-24 | $20.50 | $29.03 | 1,900 | — | — |
| 2007-09-21 | $20.36 | $28.83 | 300 | — | — |
| 2007-09-20 | $20.22 | $28.63 | 0 | — | — |
| 2007-09-19 | $20.22 | $28.63 | 1,100 | — | — |
| 2007-09-18 | $20.30 | $28.74 | 900 | — | — |
| 2007-09-17 | $20.20 | $28.60 | 700 | — | — |
| 2007-09-14 | $20.20 | $28.60 | 1,200 | — | — |
| 2007-09-13 | $20.24 | $28.66 | 0 | — | — |
| 2007-09-12 | $20.24 | $28.66 | 400 | — | — |
| 2007-09-11 | $20.05 | $28.39 | 10,300 | — | — |
| 2007-09-10 | $20.10 | $28.46 | 500 | — | — |
| 2007-09-07 | $20.23 | $28.64 | 1,300 | — | — |
| 2007-09-06 | $20.30 | $28.74 | 100 | — | — |
| 2007-09-05 | $20.15 | $28.53 | 200 | — | — |
| 2007-09-04 | $20.10 | $28.46 | 1,000 | — | — |
| 2007-08-31 | $20.28 | $28.71 | 0 | — | — |
| 2007-08-30 | $20.28 | $28.71 | 400 | — | — |
| 2007-08-29 | $20.24 | $28.66 | 400 | — | — |
| 2007-08-28 | $20.35 | $28.81 | 1,400 | — | — |
| 2007-08-27 | $19.95 | $28.25 | 300 | — | — |
| 2007-08-24 | $19.91 | $28.19 | 100 | — | — |
| 2007-08-23 | $19.83 | $28.08 | 3,700 | — | — |
| 2007-08-22 | $19.18 | $27.16 | 4,300 | — | — |
| 2007-08-21 | $19.17 | $27.14 | 10,700 | — | — |
| 2007-08-20 | $20.00 | $28.32 | 4,200 | — | — |
| 2007-08-17 | $20.05 | $28.39 | 800 | — | — |
| 2007-08-16 | $20.00 | $28.32 | 200 | — | — |
| 2007-08-15 | $20.00 | $28.32 | 900 | — | — |
| 2007-08-14 | $20.25 | $28.67 | 500 | — | — |
| 2007-08-13 | $20.25 | $28.67 | 2,100 | — | — |
| 2007-08-10 | $20.25 | $28.67 | 2,100 | — | — |
| 2007-08-09 | $20.50 | $29.03 | 10,300 | — | — |
| 2007-08-08 | $20.50 | $29.03 | 3,100 | — | — |
| 2007-08-07 | $20.49 | $29.01 | 1,600 | — | — |
| 2007-08-06 | $20.81 | $29.47 | 0 | — | — |
| 2007-08-03 | $20.81 | $29.47 | 400 | — | — |
| 2007-08-02 | $21.30 | $30.16 | 0 | — | — |
| 2007-08-01 | $21.30 | $30.16 | 500 | — | — |
| 2007-07-31 | $21.11 | $29.89 | 0 | — | — |
| 2007-07-30 | $21.11 | $29.89 | 5,700 | — | — |
| 2007-07-27 | $21.33 | $30.20 | 600 | — | — |
| 2007-07-26 | $21.40 | $30.30 | 100 | — | — |
| 2007-07-25 | $21.30 | $30.16 | 400 | — | — |
| 2007-07-24 | $21.60 | $30.58 | 200 | — | — |
| 2007-07-23 | $21.55 | $30.51 | 0 | — | — |
| 2007-07-20 | $21.55 | $30.51 | 200 | — | — |
| 2007-07-19 | $21.66 | $30.67 | 1,400 | — | — |
| 2007-07-18 | $22.00 | $30.75 | 1,900 | — | — |
| 2007-07-17 | $21.38 | $29.89 | 1,100 | — | — |
| 2007-07-16 | $20.72 | $28.96 | 5,900 | — | — |
| 2007-07-13 | $20.60 | $28.80 | 0 | — | — |
| 2007-07-12 | $20.60 | $28.80 | 1,100 | — | — |
| 2007-07-11 | $20.70 | $28.94 | 800 | — | — |
| 2007-07-10 | $21.00 | $29.36 | 600 | — | — |
| 2007-07-09 | $20.80 | $29.08 | 600 | — | — |
| 2007-07-06 | $20.66 | $28.88 | 400 | — | — |
| 2007-07-05 | $20.75 | $29.01 | 300 | — | — |
| 2007-07-03 | $20.95 | $29.29 | 0 | — | — |
| 2007-07-02 | $20.95 | $29.29 | 500 | — | — |
| 2007-06-29 | $20.80 | $29.08 | 500 | — | — |
| 2007-06-28 | $20.75 | $29.01 | 100 | — | — |
| 2007-06-27 | $20.75 | $29.01 | 1,300 | — | — |
| 2007-06-26 | $20.86 | $29.16 | 0 | — | — |
| 2007-06-25 | $20.86 | $29.16 | 1,900 | — | — |
| 2007-06-22 | $21.04 | $29.41 | 200 | — | — |
| 2007-06-21 | $21.04 | $29.41 | 800 | — | — |
| 2007-06-20 | $21.15 | $29.57 | 200 | — | — |
| 2007-06-19 | $21.15 | $29.57 | 0 | — | — |
| 2007-06-18 | $21.15 | $29.57 | 0 | — | — |
| 2007-06-15 | $21.15 | $29.57 | 800 | — | — |
| 2007-06-14 | $21.17 | $29.59 | 1,700 | — | — |
| 2007-06-13 | $21.80 | $30.47 | 3,400 | — | — |
| 2007-06-12 | $21.55 | $30.12 | 2,300 | — | — |
| 2007-06-11 | $21.34 | $29.83 | 400 | — | — |
| 2007-06-08 | $21.40 | $29.91 | 500 | — | — |
| 2007-06-07 | $21.30 | $29.78 | 0 | — | — |
| 2007-06-06 | $21.30 | $29.78 | 300 | — | — |
| 2007-06-05 | $21.30 | $29.78 | 600 | — | — |
| 2007-06-04 | $21.35 | $29.85 | 0 | — | — |
| 2007-06-01 | $21.35 | $29.85 | 200 | — | — |
| 2007-05-31 | $21.40 | $29.91 | 300 | — | — |
| 2007-05-30 | $21.20 | $29.64 | 100 | — | — |
| 2007-05-29 | $21.35 | $29.85 | 100 | — | — |
| 2007-05-25 | $21.30 | $29.78 | 700 | — | — |
| 2007-05-24 | $21.30 | $29.78 | 600 | — | — |
| 2007-05-23 | $21.39 | $29.90 | 0 | — | — |
| 2007-05-22 | $21.39 | $29.90 | 400 | — | — |
| 2007-05-21 | $21.24 | $29.69 | 2,200 | — | — |
| 2007-05-18 | $20.98 | $29.33 | 200 | — | — |
| 2007-05-17 | $20.90 | $29.22 | 600 | — | — |
| 2007-05-16 | $21.00 | $29.36 | 1,700 | — | — |
| 2007-05-15 | $20.73 | $28.98 | 0 | — | — |
| 2007-05-14 | $20.73 | $28.98 | 0 | — | — |
| 2007-05-11 | $20.73 | $28.98 | 3,500 | — | — |
| 2007-05-10 | $21.11 | $29.51 | 200 | — | — |
| 2007-05-09 | $21.07 | $29.45 | 100 | — | — |
| 2007-05-08 | $21.15 | $29.57 | 100 | — | — |
| 2007-05-07 | $21.23 | $29.68 | 800 | — | — |
| 2007-05-04 | $20.95 | $29.29 | 3,200 | — | — |
| 2007-05-03 | $21.10 | $29.50 | 400 | — | — |
| 2007-05-02 | $21.15 | $29.57 | 300 | — | — |
| 2007-05-01 | $21.06 | $29.44 | 700 | — | — |
| 2007-04-30 | $21.15 | $29.57 | 100 | — | — |
| 2007-04-27 | $21.02 | $29.38 | 5,000 | — | — |
| 2007-04-26 | $21.42 | $29.94 | 4,500 | — | — |
| 2007-04-25 | $21.40 | $29.91 | 400 | — | — |
| 2007-04-24 | $21.75 | $30.40 | 700 | — | — |
| 2007-04-23 | $21.51 | $30.07 | 1,200 | — | — |
| 2007-04-20 | $21.75 | $30.40 | 500 | — | — |
| 2007-04-19 | $21.90 | $30.61 | 2,900 | — | — |
| 2007-04-18 | $21.91 | $30.24 | 200 | — | — |
| 2007-04-17 | $21.90 | $30.22 | 1,100 | — | — |
| 2007-04-16 | $22.04 | $30.42 | 1,800 | — | — |
| 2007-04-13 | $21.90 | $30.22 | 1,500 | — | — |
| 2007-04-12 | $21.53 | $29.71 | 800 | — | — |
| 2007-04-11 | $21.61 | $29.82 | 200 | — | — |
| 2007-04-10 | $21.50 | $29.67 | 1,700 | — | — |
| 2007-04-09 | $21.49 | $29.66 | 600 | — | — |
| 2007-04-05 | $21.22 | $29.28 | 1,700 | — | — |
| 2007-04-04 | $21.60 | $29.81 | 500 | — | — |
| 2007-04-03 | $21.44 | $29.59 | 900 | — | — |
| 2007-04-02 | $21.52 | $29.70 | 0 | — | — |
| 2007-03-30 | $21.52 | $29.70 | 1,000 | — | — |
| 2007-03-29 | $21.78 | $30.06 | 900 | — | — |
| 2007-03-28 | $21.99 | $30.35 | 400 | — | — |
| 2007-03-27 | $21.50 | $29.67 | 0 | — | — |
| 2007-03-26 | $21.50 | $29.67 | 500 | — | — |
| 2007-03-23 | $21.71 | $29.96 | 1,400 | — | — |
| 2007-03-22 | $21.57 | $29.77 | 5,400 | — | — |
| 2007-03-21 | $21.25 | $29.33 | 1,600 | — | — |
| 2007-03-20 | $21.79 | $30.07 | 1,100 | — | — |
| 2007-03-19 | $21.33 | $29.44 | 2,600 | — | — |
| 2007-03-16 | $22.00 | $30.36 | 100 | — | — |
| 2007-03-15 | $22.10 | $30.50 | 100 | — | — |
| 2007-03-14 | $22.00 | $30.36 | 400 | — | — |
| 2007-03-13 | $22.10 | $30.50 | 2,100 | — | — |
| 2007-03-12 | $22.09 | $30.48 | 100 | — | — |
| 2007-03-09 | $21.99 | $30.35 | 700 | — | — |
| 2007-03-08 | $21.80 | $30.08 | 200 | — | — |
| 2007-03-07 | $22.00 | $30.36 | 1,200 | — | — |
| 2007-03-06 | $21.97 | $30.32 | 2,500 | — | — |
| 2007-03-05 | $22.08 | $30.47 | 300 | — | — |
| 2007-03-02 | $22.00 | $30.36 | 0 | — | — |
| 2007-03-01 | $22.00 | $30.36 | 1,400 | — | — |
| 2007-02-28 | $22.19 | $30.62 | 300 | — | — |
| 2007-02-27 | $22.25 | $30.71 | 0 | — | — |
| 2007-02-26 | $22.25 | $30.71 | 1,100 | — | — |
| 2007-02-23 | $21.95 | $30.29 | 1,100 | — | — |
| 2007-02-22 | $21.85 | $30.15 | 1,800 | — | — |
| 2007-02-21 | $21.84 | $30.14 | 300 | — | — |
| 2007-02-20 | $21.78 | $30.06 | 1,200 | — | — |
| 2007-02-16 | $21.80 | $30.08 | 300 | — | — |
| 2007-02-15 | $21.60 | $29.81 | 300 | — | — |
| 2007-02-14 | $21.46 | $29.62 | 1,900 | — | — |
| 2007-02-13 | $21.53 | $29.71 | 2,300 | — | — |
| 2007-02-12 | $22.38 | $30.89 | 900 | — | — |
| 2007-02-09 | $22.00 | $30.36 | 0 | — | — |
| 2007-02-08 | $22.00 | $30.36 | 500 | — | — |
| 2007-02-07 | $21.99 | $30.35 | 0 | — | — |
| 2007-02-06 | $21.99 | $30.35 | 800 | — | — |
| 2007-02-05 | $21.85 | $30.15 | 900 | — | — |
| 2007-02-02 | $22.00 | $30.36 | 200 | — | — |
| 2007-02-01 | $22.00 | $30.36 | 100 | — | — |
| 2007-01-31 | $22.00 | $30.36 | 600 | — | — |
| 2007-01-30 | $21.99 | $30.35 | 400 | — | — |
| 2007-01-29 | $21.99 | $30.35 | 200 | — | — |
| 2007-01-26 | $21.98 | $30.33 | 200 | — | — |
| 2007-01-25 | $21.85 | $30.15 | 200 | — | — |
| 2007-01-24 | $21.80 | $30.08 | 500 | — | — |
| 2007-01-23 | $21.80 | $30.08 | 300 | — | — |
| 2007-01-22 | $21.75 | $30.02 | 1,100 | — | — |
| 2007-01-19 | $21.75 | $30.02 | 0 | — | — |
| 2007-01-18 | $21.75 | $30.02 | 2,000 | — | — |
| 2007-01-17 | $22.04 | $30.03 | 3,300 | — | — |
| 2007-01-16 | $21.98 | $29.95 | 1,100 | — | — |
| 2007-01-12 | $21.90 | $29.84 | 700 | — | — |
| 2007-01-11 | $21.91 | $29.85 | 1,100 | — | — |
| 2007-01-10 | $21.51 | $29.31 | 800 | — | — |
| 2007-01-09 | $21.51 | $29.31 | 1,300 | — | — |
| 2007-01-08 | $22.01 | $29.99 | 700 | — | — |
| 2007-01-05 | $21.99 | $29.96 | 0 | — | — |
| 2007-01-04 | $21.99 | $29.96 | 1,500 | — | — |
| 2007-01-03 | $22.02 | $30.00 | 4,400 | — | — |