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
- 1994-04-04 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 | $18.54 | $18.54 | 590,200 | — | — |
| 2007-12-28 | $18.48 | $18.48 | 439,400 | — | — |
| 2007-12-27 | $18.71 | $18.71 | 453,000 | — | — |
| 2007-12-26 | $18.81 | $18.81 | 922,000 | — | — |
| 2007-12-24 | $19.20 | $19.20 | 324,400 | — | — |
| 2007-12-21 | $19.99 | $19.99 | 1,057,800 | — | — |
| 2007-12-20 | $19.68 | $19.68 | 413,400 | — | — |
| 2007-12-19 | $19.17 | $19.17 | 572,400 | — | — |
| 2007-12-18 | $19.21 | $19.21 | 400,800 | — | — |
| 2007-12-17 | $19.05 | $19.05 | 639,600 | — | — |
| 2007-12-14 | $19.20 | $19.20 | 211,800 | — | — |
| 2007-12-13 | $19.33 | $19.33 | 323,800 | — | — |
| 2007-12-12 | $19.30 | $19.30 | 401,200 | — | — |
| 2007-12-11 | $19.38 | $19.38 | 692,600 | — | — |
| 2007-12-10 | $19.74 | $19.74 | 904,200 | — | — |
| 2007-12-07 | $20.13 | $20.13 | 1,017,600 | — | — |
| 2007-12-06 | $20.08 | $20.08 | 331,200 | — | — |
| 2007-12-05 | $20.16 | $20.16 | 1,548,800 | — | — |
| 2007-12-04 | $20.57 | $20.57 | 3,083,800 | — | — |
| 2007-12-03 | $19.71 | $19.71 | 391,200 | — | — |
| 2007-11-30 | $20.84 | $20.84 | 527,400 | — | — |
| 2007-11-29 | $20.48 | $20.48 | 174,600 | — | — |
| 2007-11-28 | $21.13 | $21.13 | 281,200 | — | — |
| 2007-11-27 | $20.41 | $20.41 | 379,000 | — | — |
| 2007-11-26 | $20.12 | $20.12 | 382,400 | — | — |
| 2007-11-23 | $20.86 | $20.86 | 72,800 | — | — |
| 2007-11-21 | $20.50 | $20.50 | 1,523,400 | — | — |
| 2007-11-20 | $21.47 | $21.47 | 393,600 | — | — |
| 2007-11-19 | $22.03 | $22.03 | 731,200 | — | — |
| 2007-11-16 | $22.05 | $22.05 | 507,800 | — | — |
| 2007-11-15 | $21.63 | $21.63 | 1,573,400 | — | — |
| 2007-11-14 | $21.53 | $21.53 | 440,000 | — | — |
| 2007-11-13 | $20.73 | $20.73 | 492,400 | — | — |
| 2007-11-12 | $19.95 | $19.95 | 641,600 | — | — |
| 2007-11-09 | $20.00 | $20.00 | 609,600 | — | — |
| 2007-11-08 | $20.17 | $20.17 | 2,466,600 | — | — |
| 2007-11-07 | $19.70 | $19.70 | 544,400 | — | — |
| 2007-11-06 | $20.18 | $20.18 | 476,400 | — | — |
| 2007-11-05 | $20.03 | $20.03 | 968,200 | — | — |
| 2007-11-02 | $20.15 | $20.15 | 362,400 | — | — |
| 2007-11-01 | $19.95 | $19.95 | 332,400 | — | — |
| 2007-10-31 | $20.41 | $20.41 | 509,000 | — | — |
| 2007-10-30 | $20.61 | $20.61 | 191,800 | — | — |
| 2007-10-29 | $21.07 | $21.07 | 451,400 | — | — |
| 2007-10-26 | $21.42 | $21.42 | 729,000 | — | — |
| 2007-10-25 | $20.80 | $20.80 | 377,800 | — | — |
| 2007-10-24 | $21.25 | $21.25 | 1,337,600 | — | — |
| 2007-10-23 | $20.71 | $20.71 | 1,550,800 | — | — |
| 2007-10-22 | $21.37 | $21.37 | 1,084,400 | — | — |
| 2007-10-19 | $19.96 | $19.96 | 1,174,200 | — | — |
| 2007-10-18 | $20.50 | $20.50 | 1,560,800 | — | — |
| 2007-10-17 | $20.67 | $20.67 | 2,083,600 | — | — |
| 2007-10-16 | $22.88 | $22.88 | 816,000 | — | — |
| 2007-10-15 | $22.07 | $22.07 | 1,591,000 | — | — |
| 2007-10-12 | $22.19 | $22.19 | 598,000 | — | — |
| 2007-10-11 | $21.82 | $21.82 | 452,200 | — | — |
| 2007-10-10 | $22.32 | $22.32 | 439,600 | — | — |
| 2007-10-09 | $21.64 | $21.64 | 400,800 | — | — |
| 2007-10-08 | $21.91 | $21.91 | 551,600 | — | — |
| 2007-10-05 | $22.24 | $22.24 | 562,600 | — | — |
| 2007-10-04 | $22.81 | $22.81 | 418,200 | — | — |
| 2007-10-03 | $24.13 | $24.13 | 855,000 | — | — |
| 2007-10-02 | $23.47 | $23.47 | 485,200 | — | — |
| 2007-10-01 | $22.70 | $22.70 | 674,400 | — | — |
| 2007-09-28 | $21.88 | $21.88 | 377,400 | — | — |
| 2007-09-27 | $21.64 | $21.64 | 1,275,000 | — | — |
| 2007-09-26 | $21.37 | $21.37 | 319,800 | — | — |
| 2007-09-25 | $20.66 | $20.66 | 322,400 | — | — |
| 2007-09-24 | $20.99 | $20.99 | 931,800 | — | — |
| 2007-09-21 | $20.17 | $20.17 | 2,244,200 | — | — |
| 2007-09-20 | $19.93 | $19.93 | 488,200 | — | — |
| 2007-09-19 | $20.79 | $20.79 | 546,800 | — | — |
| 2007-09-18 | $19.34 | $19.34 | 569,000 | — | — |
| 2007-09-17 | $19.17 | $19.17 | 376,600 | — | — |
| 2007-09-14 | $19.75 | $19.75 | 461,800 | — | — |
| 2007-09-13 | $19.68 | $19.68 | 554,600 | — | — |
| 2007-09-12 | $21.24 | $21.24 | 751,200 | — | — |
| 2007-09-11 | $20.98 | $20.98 | 472,400 | — | — |
| 2007-09-10 | $20.54 | $20.54 | 466,600 | — | — |
| 2007-09-07 | $21.12 | $21.12 | 334,800 | — | — |
| 2007-09-06 | $20.41 | $20.41 | 487,600 | — | — |
| 2007-09-05 | $20.80 | $20.80 | 1,095,000 | — | — |
| 2007-09-04 | $19.97 | $19.97 | 997,000 | — | — |
| 2007-08-31 | $19.04 | $19.04 | 336,200 | — | — |
| 2007-08-30 | $18.93 | $18.93 | 2,105,800 | — | — |
| 2007-08-29 | $19.43 | $19.43 | 596,600 | — | — |
| 2007-08-28 | $20.00 | $20.00 | 423,800 | — | — |
| 2007-08-27 | $19.56 | $19.56 | 296,800 | — | — |
| 2007-08-24 | $19.70 | $19.70 | 1,215,400 | — | — |
| 2007-08-23 | $19.33 | $19.33 | 537,400 | — | — |
| 2007-08-22 | $19.10 | $19.10 | 748,800 | — | — |
| 2007-08-21 | $18.89 | $18.89 | 1,042,200 | — | — |
| 2007-08-20 | $17.54 | $17.54 | 851,200 | — | — |
| 2007-08-17 | $18.95 | $18.95 | 967,000 | — | — |
| 2007-08-16 | $18.22 | $18.22 | 938,000 | — | — |
| 2007-08-15 | $17.76 | $17.76 | 769,600 | — | — |
| 2007-08-14 | $17.59 | $17.59 | 1,897,800 | — | — |
| 2007-08-13 | $18.81 | $18.81 | 1,793,400 | — | — |
| 2007-08-10 | $16.98 | $16.98 | 2,891,400 | — | — |
| 2007-08-09 | $14.74 | $14.74 | 4,529,600 | — | — |
| 2007-08-08 | $17.30 | $17.30 | 2,085,200 | — | — |
| 2007-08-07 | $18.10 | $18.10 | 1,889,600 | — | — |
| 2007-08-06 | $19.11 | $19.11 | 1,572,600 | — | — |
| 2007-08-03 | $19.08 | $19.08 | 756,000 | — | — |
| 2007-08-02 | $19.99 | $19.99 | 1,540,000 | — | — |
| 2007-08-01 | $19.90 | $19.90 | 1,258,600 | — | — |
| 2007-07-31 | $20.18 | $20.18 | 1,708,800 | — | — |
| 2007-07-30 | $20.67 | $20.67 | 883,600 | — | — |
| 2007-07-27 | $20.54 | $20.54 | 660,400 | — | — |
| 2007-07-26 | $21.20 | $21.20 | 1,293,000 | — | — |
| 2007-07-25 | $21.08 | $21.08 | 1,057,200 | — | — |
| 2007-07-24 | $21.52 | $21.52 | 1,140,600 | — | — |
| 2007-07-23 | $21.62 | $21.62 | 692,200 | — | — |
| 2007-07-20 | $22.23 | $22.23 | 1,050,800 | — | — |
| 2007-07-19 | $22.50 | $22.50 | 1,373,600 | — | — |
| 2007-07-18 | $23.37 | $23.37 | 5,029,000 | — | — |
| 2007-07-17 | $20.69 | $20.69 | 5,158,600 | — | — |
| 2007-07-16 | $25.05 | $25.05 | 1,181,400 | — | — |
| 2007-07-13 | $24.06 | $24.06 | 1,467,000 | — | — |
| 2007-07-12 | $25.00 | $25.00 | 2,274,200 | — | — |
| 2007-07-11 | $23.87 | $23.87 | 897,600 | — | — |
| 2007-07-10 | $22.41 | $22.41 | 521,000 | — | — |
| 2007-07-09 | $22.60 | $22.60 | 1,311,200 | — | — |
| 2007-07-06 | $21.93 | $21.93 | 654,200 | — | — |
| 2007-07-05 | $22.43 | $22.43 | 871,200 | — | — |
| 2007-07-03 | $22.37 | $22.37 | 286,600 | — | — |
| 2007-07-02 | $22.16 | $22.16 | 478,600 | — | — |
| 2007-06-29 | $22.37 | $22.37 | 827,200 | — | — |
| 2007-06-28 | $22.57 | $22.57 | 1,161,200 | — | — |
| 2007-06-27 | $21.72 | $21.72 | 1,549,200 | — | — |
| 2007-06-26 | $21.33 | $21.33 | 2,815,200 | — | — |
| 2007-06-25 | $20.67 | $20.67 | 947,200 | — | — |
| 2007-06-22 | $20.92 | $20.92 | 1,064,600 | — | — |
| 2007-06-21 | $21.58 | $21.58 | 565,800 | — | — |
| 2007-06-20 | $21.71 | $21.71 | 2,111,800 | — | — |
| 2007-06-19 | $22.21 | $22.21 | 1,300,800 | — | — |
| 2007-06-18 | $23.07 | $23.07 | 907,400 | — | — |
| 2007-06-15 | $23.67 | $23.67 | 1,817,800 | — | — |
| 2007-06-14 | $23.13 | $23.13 | 2,206,200 | — | — |
| 2007-06-13 | $21.02 | $21.02 | 1,502,400 | — | — |
| 2007-06-12 | $20.68 | $20.68 | 2,160,600 | — | — |
| 2007-06-11 | $20.39 | $20.39 | 1,092,800 | — | — |
| 2007-06-08 | $19.67 | $19.67 | 769,200 | — | — |
| 2007-06-07 | $19.15 | $19.15 | 591,800 | — | — |
| 2007-06-06 | $19.33 | $19.33 | 797,600 | — | — |
| 2007-06-05 | $19.57 | $19.57 | 1,354,600 | — | — |
| 2007-06-04 | $18.83 | $18.83 | 1,800,200 | — | — |
| 2007-06-01 | $18.59 | $18.59 | 3,026,200 | — | — |
| 2007-05-31 | $19.44 | $19.44 | 1,469,200 | — | — |
| 2007-05-30 | $20.38 | $20.38 | 1,026,000 | — | — |
| 2007-05-29 | $20.67 | $20.67 | 897,400 | — | — |
| 2007-05-25 | $20.08 | $20.08 | 760,800 | — | — |
| 2007-05-24 | $19.53 | $19.53 | 1,083,000 | — | — |
| 2007-05-23 | $19.77 | $19.77 | 865,200 | — | — |
| 2007-05-22 | $20.51 | $20.51 | 793,000 | — | — |
| 2007-05-21 | $20.59 | $20.59 | 1,324,400 | — | — |
| 2007-05-18 | $19.47 | $19.47 | 485,800 | — | — |
| 2007-05-17 | $19.23 | $19.23 | 648,000 | — | — |
| 2007-05-16 | $19.59 | $19.59 | 682,600 | — | — |
| 2007-05-15 | $19.07 | $19.07 | 893,400 | — | — |
| 2007-05-14 | $19.65 | $19.65 | 451,800 | — | — |
| 2007-05-11 | $19.91 | $19.91 | 764,600 | — | — |
| 2007-05-10 | $20.01 | $20.01 | 1,559,200 | — | — |
| 2007-05-09 | $20.35 | $20.35 | 1,586,000 | — | — |
| 2007-05-08 | $19.32 | $19.32 | 595,800 | — | — |
| 2007-05-07 | $19.59 | $19.59 | 767,200 | — | — |
| 2007-05-04 | $19.98 | $19.98 | 620,800 | — | — |
| 2007-05-03 | $19.78 | $19.78 | 833,000 | — | — |
| 2007-05-02 | $19.65 | $19.65 | 936,800 | — | — |
| 2007-05-01 | $19.86 | $19.86 | 1,503,600 | — | — |
| 2007-04-30 | $19.92 | $19.92 | 956,400 | — | — |
| 2007-04-27 | $20.99 | $20.99 | 746,800 | — | — |
| 2007-04-26 | $20.90 | $20.90 | 919,200 | — | — |
| 2007-04-25 | $21.10 | $21.10 | 1,642,800 | — | — |
| 2007-04-24 | $21.82 | $21.82 | 2,594,200 | — | — |
| 2007-04-23 | $20.57 | $20.57 | 999,200 | — | — |
| 2007-04-20 | $20.41 | $20.41 | 695,600 | — | — |
| 2007-04-19 | $20.30 | $20.30 | 1,172,800 | — | — |
| 2007-04-18 | $20.80 | $20.80 | 2,126,600 | — | — |
| 2007-04-17 | $21.41 | $21.41 | 1,819,800 | — | — |
| 2007-04-16 | $20.73 | $20.73 | 1,113,000 | — | — |
| 2007-04-13 | $20.83 | $20.83 | 3,510,600 | — | — |
| 2007-04-12 | $20.67 | $20.67 | 5,143,000 | — | — |
| 2007-04-11 | $22.73 | $22.73 | 1,667,800 | — | — |
| 2007-04-10 | $21.84 | $21.84 | 2,456,600 | — | — |
| 2007-04-09 | $22.46 | $22.46 | 1,032,600 | — | — |
| 2007-04-05 | $23.17 | $23.17 | 942,200 | — | — |
| 2007-04-04 | $22.72 | $22.72 | 2,718,000 | — | — |
| 2007-04-03 | $23.07 | $23.07 | 1,641,400 | — | — |
| 2007-04-02 | $23.75 | $23.75 | 1,925,800 | — | — |
| 2007-03-30 | $23.43 | $23.43 | 2,157,400 | — | — |
| 2007-03-29 | $25.20 | $25.20 | 747,200 | — | — |
| 2007-03-28 | $25.16 | $25.16 | 667,200 | — | — |
| 2007-03-27 | $24.76 | $24.76 | 500,000 | — | — |
| 2007-03-26 | $25.00 | $25.00 | 404,600 | — | — |
| 2007-03-23 | $24.90 | $24.90 | 511,400 | — | — |
| 2007-03-22 | $24.87 | $24.87 | 697,600 | — | — |
| 2007-03-21 | $24.59 | $24.59 | 893,000 | — | — |
| 2007-03-20 | $23.92 | $23.92 | 2,011,400 | — | — |
| 2007-03-19 | $24.56 | $24.56 | 1,999,000 | — | — |
| 2007-03-16 | $24.63 | $24.63 | 4,373,000 | — | — |
| 2007-03-15 | $24.92 | $24.92 | 4,317,600 | — | — |
| 2007-03-14 | $29.39 | $29.39 | 236,800 | — | — |
| 2007-03-13 | $29.26 | $29.26 | 229,400 | — | — |
| 2007-03-12 | $29.74 | $29.74 | 272,200 | — | — |
| 2007-03-09 | $29.80 | $29.80 | 535,200 | — | — |
| 2007-03-08 | $29.55 | $29.55 | 488,200 | — | — |
| 2007-03-07 | $28.41 | $28.41 | 226,400 | — | — |
| 2007-03-06 | $28.65 | $28.65 | 290,000 | — | — |
| 2007-03-05 | $28.26 | $28.26 | 308,600 | — | — |
| 2007-03-02 | $28.40 | $28.40 | 353,400 | — | — |
| 2007-03-01 | $29.37 | $29.37 | 368,400 | — | — |
| 2007-02-28 | $29.04 | $29.04 | 430,000 | — | — |
| 2007-02-27 | $28.87 | $28.87 | 530,400 | — | — |
| 2007-02-26 | $30.47 | $30.47 | 382,000 | — | — |
| 2007-02-23 | $30.75 | $30.75 | 146,000 | — | — |
| 2007-02-22 | $30.79 | $30.79 | 314,600 | — | — |
| 2007-02-21 | $30.71 | $30.71 | 294,000 | — | — |
| 2007-02-20 | $30.59 | $30.59 | 515,000 | — | — |
| 2007-02-16 | $30.35 | $30.35 | 286,800 | — | — |
| 2007-02-15 | $30.42 | $30.42 | 412,000 | — | — |
| 2007-02-14 | $30.43 | $30.43 | 239,000 | — | — |
| 2007-02-13 | $30.55 | $30.55 | 406,200 | — | — |
| 2007-02-12 | $30.34 | $30.34 | 863,800 | — | — |
| 2007-02-09 | $30.67 | $30.67 | 817,000 | — | — |
| 2007-02-08 | $30.80 | $30.80 | 723,600 | — | — |
| 2007-02-07 | $29.96 | $29.96 | 2,375,000 | — | — |
| 2007-02-06 | $27.32 | $27.32 | 256,800 | — | — |
| 2007-02-05 | $27.25 | $27.25 | 450,800 | — | — |
| 2007-02-02 | $26.60 | $26.60 | 80,200 | — | — |
| 2007-02-01 | $26.61 | $26.61 | 86,400 | — | — |
| 2007-01-31 | $26.54 | $26.54 | 201,200 | — | — |
| 2007-01-30 | $26.23 | $26.23 | 156,200 | — | — |
| 2007-01-29 | $25.75 | $25.75 | 276,000 | — | — |
| 2007-01-26 | $26.40 | $26.40 | 115,000 | — | — |
| 2007-01-25 | $26.20 | $26.20 | 193,800 | — | — |
| 2007-01-24 | $26.53 | $26.53 | 145,600 | — | — |
| 2007-01-23 | $26.38 | $26.38 | 292,000 | — | — |
| 2007-01-22 | $26.33 | $26.33 | 201,200 | — | — |
| 2007-01-19 | $26.50 | $26.50 | 238,000 | — | — |
| 2007-01-18 | $26.33 | $26.33 | 221,000 | — | — |
| 2007-01-17 | $26.23 | $26.23 | 366,600 | — | — |
| 2007-01-16 | $26.50 | $26.50 | 336,600 | — | — |
| 2007-01-12 | $26.08 | $26.08 | 249,600 | — | — |
| 2007-01-11 | $26.05 | $26.05 | 514,400 | — | — |
| 2007-01-10 | $26.15 | $26.15 | 1,016,600 | — | — |
| 2007-01-09 | $24.80 | $24.80 | 347,600 | — | — |
| 2007-01-08 | $24.97 | $24.97 | 411,000 | — | — |
| 2007-01-05 | $25.12 | $25.12 | 806,200 | — | — |
| 2007-01-04 | $26.10 | $26.10 | 372,800 | — | — |
| 2007-01-03 | $26.23 | $26.23 | 685,000 | — | — |