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
- 1998-04-16 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 | $21.11 | $25.47 | 23,400 | — | — |
| 2007-12-28 | $21.97 | $26.51 | 16,500 | — | — |
| 2007-12-27 | $22.09 | $26.66 | 23,500 | — | — |
| 2007-12-26 | $24.00 | $28.96 | 36,800 | — | — |
| 2007-12-24 | $22.99 | $27.74 | 11,200 | — | — |
| 2007-12-21 | $22.98 | $27.73 | 108,300 | — | — |
| 2007-12-20 | $21.22 | $25.61 | 39,000 | — | — |
| 2007-12-19 | $20.87 | $25.18 | 23,100 | — | — |
| 2007-12-18 | $21.24 | $25.63 | 21,300 | — | — |
| 2007-12-17 | $20.05 | $24.19 | 14,300 | — | — |
| 2007-12-14 | $20.75 | $25.04 | 12,800 | — | — |
| 2007-12-13 | $21.49 | $25.93 | 17,000 | — | — |
| 2007-12-12 | $21.66 | $26.14 | 16,100 | — | — |
| 2007-12-11 | $21.39 | $25.81 | 35,600 | — | — |
| 2007-12-10 | $21.47 | $25.91 | 12,000 | — | — |
| 2007-12-07 | $21.81 | $26.32 | 9,300 | — | — |
| 2007-12-06 | $22.25 | $26.85 | 25,200 | — | — |
| 2007-12-05 | $21.34 | $25.75 | 15,800 | — | — |
| 2007-12-04 | $20.40 | $24.62 | 18,300 | — | — |
| 2007-12-03 | $20.74 | $24.79 | 21,800 | — | — |
| 2007-11-30 | $21.30 | $25.46 | 56,000 | — | — |
| 2007-11-29 | $21.15 | $25.28 | 25,200 | — | — |
| 2007-11-28 | $22.95 | $27.43 | 38,200 | — | — |
| 2007-11-27 | $20.68 | $24.71 | 18,100 | — | — |
| 2007-11-26 | $21.14 | $25.26 | 20,200 | — | — |
| 2007-11-23 | $21.66 | $25.89 | 7,200 | — | — |
| 2007-11-21 | $21.35 | $25.51 | 16,100 | — | — |
| 2007-11-20 | $20.62 | $24.64 | 21,100 | — | — |
| 2007-11-19 | $20.41 | $24.39 | 32,900 | — | — |
| 2007-11-16 | $21.67 | $25.90 | 14,500 | — | — |
| 2007-11-15 | $21.43 | $25.61 | 9,400 | — | — |
| 2007-11-14 | $22.00 | $26.29 | 21,700 | — | — |
| 2007-11-13 | $22.50 | $26.89 | 18,900 | — | — |
| 2007-11-12 | $20.74 | $24.79 | 20,800 | — | — |
| 2007-11-09 | $20.87 | $24.94 | 7,900 | — | — |
| 2007-11-08 | $20.26 | $24.21 | 18,200 | — | — |
| 2007-11-07 | $19.00 | $22.71 | 15,300 | — | — |
| 2007-11-06 | $20.50 | $24.50 | 24,200 | — | — |
| 2007-11-05 | $20.10 | $24.02 | 17,100 | — | — |
| 2007-11-02 | $20.46 | $24.45 | 18,600 | — | — |
| 2007-11-01 | $19.88 | $23.76 | 38,600 | — | — |
| 2007-10-31 | $21.88 | $26.15 | 8,500 | — | — |
| 2007-10-30 | $22.21 | $26.54 | 19,800 | — | — |
| 2007-10-29 | $22.57 | $26.97 | 15,200 | — | — |
| 2007-10-26 | $22.90 | $27.37 | 13,700 | — | — |
| 2007-10-25 | $21.51 | $25.71 | 12,900 | — | — |
| 2007-10-24 | $21.62 | $25.84 | 16,500 | — | — |
| 2007-10-23 | $21.99 | $26.28 | 13,200 | — | — |
| 2007-10-22 | $21.66 | $25.89 | 13,200 | — | — |
| 2007-10-19 | $21.48 | $25.67 | 55,500 | — | — |
| 2007-10-18 | $22.95 | $27.43 | 11,900 | — | — |
| 2007-10-17 | $22.40 | $26.77 | 31,800 | — | — |
| 2007-10-16 | $22.99 | $27.47 | 12,600 | — | — |
| 2007-10-15 | $22.81 | $27.26 | 24,600 | — | — |
| 2007-10-12 | $24.80 | $29.64 | 2,100 | — | — |
| 2007-10-11 | $24.15 | $28.86 | 15,500 | — | — |
| 2007-10-10 | $24.35 | $29.10 | 17,100 | — | — |
| 2007-10-09 | $24.40 | $29.16 | 8,100 | — | — |
| 2007-10-08 | $24.79 | $29.63 | 8,400 | — | — |
| 2007-10-05 | $24.62 | $29.42 | 24,300 | — | — |
| 2007-10-04 | $24.45 | $29.22 | 7,100 | — | — |
| 2007-10-03 | $24.00 | $28.68 | 25,200 | — | — |
| 2007-10-02 | $25.06 | $29.95 | 10,300 | — | — |
| 2007-10-01 | $24.88 | $29.73 | 26,600 | — | — |
| 2007-09-28 | $23.72 | $28.35 | 17,400 | — | — |
| 2007-09-27 | $24.81 | $29.65 | 7,600 | — | — |
| 2007-09-26 | $24.77 | $29.60 | 7,000 | — | — |
| 2007-09-25 | $24.30 | $29.04 | 12,100 | — | — |
| 2007-09-24 | $24.35 | $29.10 | 10,200 | — | — |
| 2007-09-21 | $24.72 | $29.54 | 63,800 | — | — |
| 2007-09-20 | $25.02 | $29.90 | 14,100 | — | — |
| 2007-09-19 | $25.00 | $29.88 | 68,000 | — | — |
| 2007-09-18 | $23.94 | $28.61 | 21,700 | — | — |
| 2007-09-17 | $21.12 | $25.24 | 15,300 | — | — |
| 2007-09-14 | $21.29 | $25.44 | 10,700 | — | — |
| 2007-09-13 | $21.33 | $25.49 | 5,400 | — | — |
| 2007-09-12 | $21.41 | $25.59 | 20,300 | — | — |
| 2007-09-11 | $22.08 | $26.39 | 5,700 | — | — |
| 2007-09-10 | $21.04 | $25.14 | 23,600 | — | — |
| 2007-09-07 | $21.40 | $25.57 | 20,700 | — | — |
| 2007-09-06 | $22.22 | $26.55 | 14,400 | — | — |
| 2007-09-05 | $22.38 | $26.75 | 24,300 | — | — |
| 2007-09-04 | $22.89 | $27.36 | 22,300 | — | — |
| 2007-08-31 | $23.32 | $27.63 | 8,900 | — | — |
| 2007-08-30 | $23.55 | $27.90 | 12,400 | — | — |
| 2007-08-29 | $23.35 | $27.67 | 25,400 | — | — |
| 2007-08-28 | $21.85 | $25.89 | 19,000 | — | — |
| 2007-08-27 | $23.09 | $27.36 | 12,700 | — | — |
| 2007-08-24 | $23.82 | $28.22 | 10,700 | — | — |
| 2007-08-23 | $22.63 | $26.81 | 11,400 | — | — |
| 2007-08-22 | $24.14 | $28.60 | 19,100 | — | — |
| 2007-08-21 | $23.89 | $28.31 | 20,900 | — | — |
| 2007-08-20 | $24.00 | $28.44 | 16,700 | — | — |
| 2007-08-17 | $24.23 | $28.71 | 51,600 | — | — |
| 2007-08-16 | $24.00 | $28.44 | 56,600 | — | — |
| 2007-08-15 | $22.73 | $26.93 | 18,500 | — | — |
| 2007-08-14 | $21.75 | $25.77 | 10,600 | — | — |
| 2007-08-13 | $22.65 | $26.84 | 22,300 | — | — |
| 2007-08-10 | $22.44 | $26.59 | 38,800 | — | — |
| 2007-08-09 | $21.61 | $25.60 | 29,100 | — | — |
| 2007-08-08 | $21.10 | $25.00 | 59,200 | — | — |
| 2007-08-07 | $19.55 | $23.16 | 33,200 | — | — |
| 2007-08-06 | $19.70 | $23.34 | 32,000 | — | — |
| 2007-08-03 | $18.43 | $21.84 | 37,100 | — | — |
| 2007-08-02 | $20.01 | $23.71 | 79,200 | — | — |
| 2007-08-01 | $19.90 | $23.58 | 26,000 | — | — |
| 2007-07-31 | $19.26 | $22.82 | 51,200 | — | — |
| 2007-07-30 | $19.22 | $22.77 | 21,800 | — | — |
| 2007-07-27 | $18.45 | $21.86 | 52,200 | — | — |
| 2007-07-26 | $18.21 | $21.58 | 38,100 | — | — |
| 2007-07-25 | $19.60 | $23.22 | 29,000 | — | — |
| 2007-07-24 | $18.97 | $22.48 | 85,100 | — | — |
| 2007-07-23 | $20.28 | $24.03 | 18,700 | — | — |
| 2007-07-20 | $20.36 | $24.12 | 37,800 | — | — |
| 2007-07-19 | $21.14 | $25.05 | 11,400 | — | — |
| 2007-07-18 | $21.01 | $24.89 | 22,200 | — | — |
| 2007-07-17 | $21.31 | $25.25 | 12,600 | — | — |
| 2007-07-16 | $21.22 | $25.14 | 51,100 | — | — |
| 2007-07-13 | $21.62 | $25.62 | 11,500 | — | — |
| 2007-07-12 | $21.36 | $25.31 | 19,300 | — | — |
| 2007-07-11 | $21.08 | $24.98 | 21,300 | — | — |
| 2007-07-10 | $21.41 | $25.37 | 33,100 | — | — |
| 2007-07-09 | $22.37 | $26.50 | 13,000 | — | — |
| 2007-07-06 | $22.67 | $26.86 | 11,800 | — | — |
| 2007-07-05 | $22.75 | $26.95 | 10,400 | — | — |
| 2007-07-03 | $23.12 | $27.39 | 8,600 | — | — |
| 2007-07-02 | $22.97 | $27.22 | 27,900 | — | — |
| 2007-06-29 | $22.52 | $26.68 | 26,900 | — | — |
| 2007-06-28 | $22.84 | $27.06 | 8,400 | — | — |
| 2007-06-27 | $22.84 | $27.06 | 13,700 | — | — |
| 2007-06-26 | $22.35 | $26.48 | 17,900 | — | — |
| 2007-06-25 | $22.19 | $26.29 | 20,500 | — | — |
| 2007-06-22 | $22.27 | $26.39 | 135,600 | — | — |
| 2007-06-21 | $22.47 | $26.62 | 32,900 | — | — |
| 2007-06-20 | $22.50 | $26.66 | 9,600 | — | — |
| 2007-06-19 | $23.52 | $27.87 | 7,600 | — | — |
| 2007-06-18 | $23.31 | $27.62 | 11,200 | — | — |
| 2007-06-15 | $23.10 | $27.37 | 62,900 | — | — |
| 2007-06-14 | $22.95 | $27.19 | 10,300 | — | — |
| 2007-06-13 | $23.10 | $27.37 | 8,300 | — | — |
| 2007-06-12 | $22.33 | $26.46 | 20,300 | — | — |
| 2007-06-11 | $23.03 | $27.29 | 9,200 | — | — |
| 2007-06-08 | $23.01 | $27.26 | 24,500 | — | — |
| 2007-06-07 | $22.51 | $26.67 | 15,200 | — | — |
| 2007-06-06 | $22.60 | $26.78 | 17,900 | — | — |
| 2007-06-05 | $22.50 | $26.66 | 23,200 | — | — |
| 2007-06-04 | $23.98 | $28.18 | 8,500 | — | — |
| 2007-06-01 | $23.96 | $28.15 | 9,300 | — | — |
| 2007-05-31 | $23.50 | $27.61 | 40,100 | — | — |
| 2007-05-30 | $23.09 | $27.13 | 11,500 | — | — |
| 2007-05-29 | $23.11 | $27.15 | 6,200 | — | — |
| 2007-05-25 | $22.67 | $26.64 | 4,500 | — | — |
| 2007-05-24 | $22.47 | $26.40 | 17,700 | — | — |
| 2007-05-23 | $22.99 | $27.01 | 7,400 | — | — |
| 2007-05-22 | $23.25 | $27.32 | 10,300 | — | — |
| 2007-05-21 | $22.88 | $26.88 | 10,000 | — | — |
| 2007-05-18 | $22.60 | $26.55 | 17,600 | — | — |
| 2007-05-17 | $22.48 | $26.41 | 34,800 | — | — |
| 2007-05-16 | $22.45 | $26.38 | 25,600 | — | — |
| 2007-05-15 | $22.62 | $26.58 | 22,600 | — | — |
| 2007-05-14 | $22.75 | $26.73 | 11,800 | — | — |
| 2007-05-11 | $23.30 | $27.38 | 30,000 | — | — |
| 2007-05-10 | $22.85 | $26.85 | 21,600 | — | — |
| 2007-05-09 | $23.48 | $27.59 | 10,000 | — | — |
| 2007-05-08 | $23.31 | $27.39 | 11,800 | — | — |
| 2007-05-07 | $23.77 | $27.93 | 15,100 | — | — |
| 2007-05-04 | $23.75 | $27.90 | 32,100 | — | — |
| 2007-05-03 | $23.72 | $27.87 | 6,200 | — | — |
| 2007-05-02 | $23.86 | $28.03 | 10,100 | — | — |
| 2007-05-01 | $23.17 | $27.22 | 23,100 | — | — |
| 2007-04-30 | $22.76 | $26.74 | 18,500 | — | — |
| 2007-04-27 | $23.50 | $27.61 | 42,800 | — | — |
| 2007-04-26 | $23.83 | $28.00 | 12,000 | — | — |
| 2007-04-25 | $24.08 | $28.29 | 13,300 | — | — |
| 2007-04-24 | $23.81 | $27.98 | 8,300 | — | — |
| 2007-04-23 | $24.03 | $28.23 | 6,100 | — | — |
| 2007-04-20 | $24.46 | $28.74 | 16,600 | — | — |
| 2007-04-19 | $23.82 | $27.99 | 13,800 | — | — |
| 2007-04-18 | $24.16 | $28.39 | 6,200 | — | — |
| 2007-04-17 | $25.04 | $29.42 | 10,300 | — | — |
| 2007-04-16 | $25.65 | $30.14 | 5,900 | — | — |
| 2007-04-13 | $24.51 | $28.80 | 2,300 | — | — |
| 2007-04-12 | $24.40 | $28.67 | 4,500 | — | — |
| 2007-04-11 | $24.26 | $28.50 | 8,500 | — | — |
| 2007-04-10 | $24.97 | $29.34 | 5,300 | — | — |
| 2007-04-09 | $24.87 | $29.22 | 13,500 | — | — |
| 2007-04-05 | $25.34 | $29.77 | 3,000 | — | — |
| 2007-04-04 | $25.53 | $30.00 | 16,500 | — | — |
| 2007-04-03 | $25.52 | $29.98 | 17,200 | — | — |
| 2007-04-02 | $24.93 | $29.29 | 17,600 | — | — |
| 2007-03-30 | $24.77 | $29.10 | 18,700 | — | — |
| 2007-03-29 | $24.10 | $28.32 | 13,200 | — | — |
| 2007-03-28 | $24.22 | $28.46 | 8,000 | — | — |
| 2007-03-27 | $24.86 | $29.21 | 5,500 | — | — |
| 2007-03-26 | $25.52 | $29.98 | 5,200 | — | — |
| 2007-03-23 | $25.33 | $29.76 | 6,200 | — | — |
| 2007-03-22 | $25.89 | $30.42 | 11,200 | — | — |
| 2007-03-21 | $25.74 | $30.24 | 17,300 | — | — |
| 2007-03-20 | $24.70 | $29.02 | 4,700 | — | — |
| 2007-03-19 | $24.52 | $28.81 | 10,200 | — | — |
| 2007-03-16 | $24.46 | $28.74 | 71,700 | — | — |
| 2007-03-15 | $24.62 | $28.93 | 14,300 | — | — |
| 2007-03-14 | $24.33 | $28.59 | 16,700 | — | — |
| 2007-03-13 | $24.00 | $28.20 | 30,900 | — | — |
| 2007-03-12 | $24.73 | $29.06 | 14,300 | — | — |
| 2007-03-09 | $24.90 | $29.02 | 34,100 | — | — |
| 2007-03-08 | $24.55 | $28.61 | 13,100 | — | — |
| 2007-03-07 | $24.51 | $28.57 | 19,200 | — | — |
| 2007-03-06 | $24.94 | $29.07 | 30,800 | — | — |
| 2007-03-05 | $22.52 | $26.25 | 22,400 | — | — |
| 2007-03-02 | $23.57 | $27.47 | 38,400 | — | — |
| 2007-03-01 | $24.30 | $28.32 | 19,600 | — | — |
| 2007-02-28 | $24.41 | $28.45 | 24,700 | — | — |
| 2007-02-27 | $24.37 | $28.40 | 46,300 | — | — |
| 2007-02-26 | $25.98 | $30.28 | 29,100 | — | — |
| 2007-02-23 | $26.65 | $31.06 | 12,700 | — | — |
| 2007-02-22 | $27.20 | $31.70 | 10,700 | — | — |
| 2007-02-21 | $27.05 | $31.53 | 7,600 | — | — |
| 2007-02-20 | $27.20 | $31.70 | 4,800 | — | — |
| 2007-02-16 | $26.83 | $31.27 | 13,400 | — | — |
| 2007-02-15 | $27.09 | $31.57 | 15,500 | — | — |
| 2007-02-14 | $27.61 | $32.18 | 12,200 | — | — |
| 2007-02-13 | $28.21 | $32.88 | 7,900 | — | — |
| 2007-02-12 | $28.36 | $33.05 | 10,300 | — | — |
| 2007-02-09 | $28.03 | $32.67 | 12,600 | — | — |
| 2007-02-08 | $28.00 | $32.63 | 3,000 | — | — |
| 2007-02-07 | $28.23 | $32.90 | 5,700 | — | — |
| 2007-02-06 | $27.84 | $32.45 | 6,100 | — | — |
| 2007-02-05 | $27.95 | $32.58 | 19,800 | — | — |
| 2007-02-02 | $28.21 | $32.88 | 3,800 | — | — |
| 2007-02-01 | $28.26 | $32.94 | 8,400 | — | — |
| 2007-01-31 | $28.12 | $32.77 | 14,900 | — | — |
| 2007-01-30 | $27.90 | $32.52 | 5,800 | — | — |
| 2007-01-29 | $27.43 | $31.97 | 2,700 | — | — |
| 2007-01-26 | $26.82 | $31.26 | 10,300 | — | — |
| 2007-01-25 | $26.57 | $30.97 | 11,400 | — | — |
| 2007-01-24 | $27.70 | $32.28 | 12,200 | — | — |
| 2007-01-23 | $27.09 | $31.57 | 8,000 | — | — |
| 2007-01-22 | $26.50 | $30.89 | 15,900 | — | — |
| 2007-01-19 | $27.26 | $31.77 | 20,700 | — | — |
| 2007-01-18 | $27.08 | $31.56 | 27,400 | — | — |
| 2007-01-17 | $28.36 | $33.05 | 18,600 | — | — |
| 2007-01-16 | $29.50 | $34.38 | 23,400 | — | — |
| 2007-01-12 | $30.03 | $35.00 | 10,500 | — | — |
| 2007-01-11 | $30.09 | $35.07 | 12,600 | — | — |
| 2007-01-10 | $30.11 | $35.09 | 5,700 | — | — |
| 2007-01-09 | $30.41 | $35.44 | 14,600 | — | — |
| 2007-01-08 | $30.13 | $35.12 | 17,500 | — | — |
| 2007-01-05 | $30.17 | $35.16 | 21,400 | — | — |
| 2007-01-04 | $31.23 | $36.40 | 20,900 | — | — |
| 2007-01-03 | $31.07 | $36.21 | 16,400 | — | — |