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
- 1999-02-11 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 | $26.10 | $26.10 | 1,840 | — | — |
| 2007-12-28 | $26.00 | $26.00 | 710 | — | — |
| 2007-12-27 | $26.50 | $26.50 | 1,560 | — | — |
| 2007-12-26 | $27.00 | $27.00 | 70 | — | — |
| 2007-12-24 | $27.20 | $27.20 | 430 | — | — |
| 2007-12-21 | $26.80 | $26.80 | 1,550 | — | — |
| 2007-12-20 | $26.50 | $26.50 | 760 | — | — |
| 2007-12-19 | $26.50 | $26.50 | 1,580 | — | — |
| 2007-12-18 | $26.50 | $26.50 | 2,610 | — | — |
| 2007-12-17 | $25.70 | $25.70 | 5,140 | — | — |
| 2007-12-14 | $27.00 | $27.00 | 930 | — | — |
| 2007-12-13 | $27.20 | $27.20 | 5,660 | — | — |
| 2007-12-12 | $26.20 | $26.20 | 2,390 | — | — |
| 2007-12-11 | $25.60 | $25.60 | 2,040 | — | — |
| 2007-12-10 | $25.90 | $25.90 | 4,700 | — | — |
| 2007-12-07 | $25.90 | $25.90 | 1,120 | — | — |
| 2007-12-06 | $25.60 | $25.60 | 17,150 | — | — |
| 2007-12-05 | $25.00 | $25.00 | 1,680 | — | — |
| 2007-12-04 | $25.20 | $25.20 | 5,740 | — | — |
| 2007-12-03 | $25.00 | $25.00 | 3,990 | — | — |
| 2007-11-30 | $25.60 | $25.60 | 3,050 | — | — |
| 2007-11-29 | $24.50 | $24.50 | 2,220 | — | — |
| 2007-11-28 | $24.50 | $24.50 | 2,600 | — | — |
| 2007-11-27 | $24.00 | $24.00 | 3,470 | — | — |
| 2007-11-26 | $25.30 | $25.30 | 5,010 | — | — |
| 2007-11-23 | $26.80 | $26.80 | 3,700 | — | — |
| 2007-11-21 | $27.50 | $27.50 | 2,100 | — | — |
| 2007-11-20 | $27.20 | $27.20 | 1,510 | — | — |
| 2007-11-19 | $26.00 | $26.00 | 1,180 | — | — |
| 2007-11-16 | $25.90 | $25.90 | 2,890 | — | — |
| 2007-11-15 | $25.50 | $25.50 | 2,300 | — | — |
| 2007-11-14 | $25.70 | $25.70 | 6,180 | — | — |
| 2007-11-13 | $26.80 | $26.80 | 2,260 | — | — |
| 2007-11-12 | $26.90 | $26.90 | 2,550 | — | — |
| 2007-11-09 | $27.60 | $27.60 | 3,440 | — | — |
| 2007-11-08 | $29.00 | $29.00 | 2,630 | — | — |
| 2007-11-07 | $29.60 | $29.60 | 5,590 | — | — |
| 2007-11-06 | $32.20 | $32.20 | 990 | — | — |
| 2007-11-05 | $32.80 | $32.80 | 4,310 | — | — |
| 2007-11-02 | $31.00 | $31.00 | 4,890 | — | — |
| 2007-11-01 | $29.50 | $29.50 | 4,570 | — | — |
| 2007-10-31 | $30.00 | $30.00 | 2,460 | — | — |
| 2007-10-30 | $32.50 | $32.50 | 7,530 | — | — |
| 2007-10-29 | $36.00 | $36.00 | 7,080 | — | — |
| 2007-10-26 | $36.00 | $36.00 | 13,210 | — | — |
| 2007-10-25 | $33.80 | $33.80 | 8,540 | — | — |
| 2007-10-24 | $30.80 | $30.80 | 5,090 | — | — |
| 2007-10-23 | $29.00 | $29.00 | 2,570 | — | — |
| 2007-10-22 | $29.50 | $29.50 | 2,940 | — | — |
| 2007-10-19 | $25.50 | $25.50 | 2,520 | — | — |
| 2007-10-18 | $27.00 | $27.00 | 650 | — | — |
| 2007-10-17 | $27.70 | $27.70 | 4,010 | — | — |
| 2007-10-16 | $29.00 | $29.00 | 21,460 | — | — |
| 2007-10-15 | $27.40 | $27.40 | 9,050 | — | — |
| 2007-10-12 | $24.00 | $24.00 | 1,080 | — | — |
| 2007-10-11 | $22.60 | $22.60 | 160 | — | — |
| 2007-10-10 | $22.60 | $22.60 | 1,990 | — | — |
| 2007-10-09 | $23.80 | $23.80 | 1,000 | — | — |
| 2007-10-08 | $23.50 | $23.50 | 370 | — | — |
| 2007-10-05 | $23.50 | $23.50 | 2,140 | — | — |
| 2007-10-04 | $23.20 | $23.20 | 530 | — | — |
| 2007-10-03 | $23.00 | $23.00 | 3,200 | — | — |
| 2007-10-02 | $22.00 | $22.00 | 1,040 | — | — |
| 2007-10-01 | $22.50 | $22.50 | 580 | — | — |
| 2007-09-28 | $23.50 | $23.50 | 2,200 | — | — |
| 2007-09-27 | $21.50 | $21.50 | 480 | — | — |
| 2007-09-26 | $21.00 | $21.00 | 100 | — | — |
| 2007-09-25 | $21.50 | $21.50 | 300 | — | — |
| 2007-09-24 | $20.50 | $20.50 | 690 | — | — |
| 2007-09-21 | $20.30 | $20.30 | 170 | — | — |
| 2007-09-20 | $20.50 | $20.50 | 1,900 | — | — |
| 2007-09-19 | $20.30 | $20.30 | 1,820 | — | — |
| 2007-09-18 | $22.00 | $22.00 | 1,270 | — | — |
| 2007-09-17 | $22.00 | $22.00 | 530 | — | — |
| 2007-09-14 | $20.60 | $20.60 | 0 | — | — |
| 2007-09-13 | $20.60 | $20.60 | 170 | — | — |
| 2007-09-12 | $20.70 | $20.70 | 980 | — | — |
| 2007-09-11 | $21.00 | $21.00 | 1,270 | — | — |
| 2007-09-10 | $21.00 | $21.00 | 1,100 | — | — |
| 2007-09-07 | $20.00 | $20.00 | 0 | — | — |
| 2007-09-06 | $20.00 | $20.00 | 50 | — | — |
| 2007-09-05 | $20.00 | $20.00 | 3,210 | — | — |
| 2007-09-04 | $20.10 | $20.10 | 580 | — | — |
| 2007-08-31 | $20.10 | $20.10 | 540 | — | — |
| 2007-08-30 | $20.00 | $20.00 | 620 | — | — |
| 2007-08-29 | $20.50 | $20.50 | 2,510 | — | — |
| 2007-08-28 | $20.00 | $20.00 | 17,510 | — | — |
| 2007-08-27 | $22.00 | $22.00 | 1,340 | — | — |
| 2007-08-24 | $21.00 | $21.00 | 1,920 | — | — |
| 2007-08-23 | $21.50 | $21.50 | 920 | — | — |
| 2007-08-22 | $20.50 | $20.50 | 1,640 | — | — |
| 2007-08-21 | $21.00 | $21.00 | 3,810 | — | — |
| 2007-08-20 | $20.50 | $20.50 | 1,470 | — | — |
| 2007-08-17 | $21.00 | $21.00 | 1,080 | — | — |
| 2007-08-16 | $21.00 | $21.00 | 4,560 | — | — |
| 2007-08-15 | $21.00 | $21.00 | 510 | — | — |
| 2007-08-14 | $22.50 | $22.50 | 90 | — | — |
| 2007-08-13 | $22.50 | $22.50 | 820 | — | — |
| 2007-08-10 | $20.90 | $20.90 | 1,440 | — | — |
| 2007-08-09 | $21.00 | $21.00 | 2,450 | — | — |
| 2007-08-08 | $20.60 | $20.60 | 200 | — | — |
| 2007-08-07 | $20.80 | $20.80 | 50 | — | — |
| 2007-08-06 | $20.70 | $20.70 | 50 | — | — |
| 2007-08-03 | $20.70 | $20.70 | 710 | — | — |
| 2007-08-02 | $21.00 | $21.00 | 640 | — | — |
| 2007-08-01 | $21.00 | $21.00 | 250 | — | — |
| 2007-07-31 | $22.00 | $22.00 | 100 | — | — |
| 2007-07-30 | $21.20 | $21.20 | 0 | — | — |
| 2007-07-27 | $21.20 | $21.20 | 0 | — | — |
| 2007-07-26 | $21.20 | $21.20 | 50 | — | — |
| 2007-07-25 | $21.00 | $21.00 | 480 | — | — |
| 2007-07-24 | $21.50 | $21.50 | 150 | — | — |
| 2007-07-23 | $21.40 | $21.40 | 590 | — | — |
| 2007-07-20 | $22.00 | $22.00 | 450 | — | — |
| 2007-07-19 | $21.80 | $21.80 | 450 | — | — |
| 2007-07-18 | $22.00 | $22.00 | 370 | — | — |
| 2007-07-17 | $22.50 | $22.50 | 200 | — | — |
| 2007-07-16 | $22.40 | $22.40 | 670 | — | — |
| 2007-07-13 | $23.00 | $23.00 | 20 | — | — |
| 2007-07-12 | $23.00 | $23.00 | 650 | — | — |
| 2007-07-11 | $23.10 | $23.10 | 3,330 | — | — |
| 2007-07-10 | $22.50 | $22.50 | 1,560 | — | — |
| 2007-07-09 | $23.50 | $23.50 | 2,860 | — | — |
| 2007-07-06 | $25.50 | $25.50 | 4,580 | — | — |
| 2007-07-05 | $24.30 | $24.30 | 9,080 | — | — |
| 2007-07-03 | $21.70 | $21.70 | 150 | — | — |
| 2007-07-02 | $21.70 | $21.70 | 790 | — | — |
| 2007-06-29 | $21.70 | $21.70 | 1,300 | — | — |
| 2007-06-28 | $22.10 | $22.10 | 400 | — | — |
| 2007-06-27 | $22.50 | $22.50 | 150 | — | — |
| 2007-06-26 | $22.00 | $22.00 | 0 | — | — |
| 2007-06-25 | $22.00 | $22.00 | 1,600 | — | — |
| 2007-06-22 | $21.50 | $21.50 | 200 | — | — |
| 2007-06-21 | $21.50 | $21.50 | 0 | — | — |
| 2007-06-20 | $21.50 | $21.50 | 320 | — | — |
| 2007-06-19 | $21.50 | $21.50 | 530 | — | — |
| 2007-06-18 | $21.50 | $21.50 | 0 | — | — |
| 2007-06-15 | $21.50 | $21.50 | 1,620 | — | — |
| 2007-06-14 | $21.50 | $21.50 | 3,360 | — | — |
| 2007-06-13 | $23.00 | $23.00 | 250 | — | — |
| 2007-06-12 | $23.10 | $23.10 | 820 | — | — |
| 2007-06-11 | $23.50 | $23.50 | 300 | — | — |
| 2007-06-08 | $23.10 | $23.10 | 1,190 | — | — |
| 2007-06-07 | $25.00 | $25.00 | 0 | — | — |
| 2007-06-06 | $25.00 | $25.00 | 460 | — | — |
| 2007-06-05 | $25.00 | $25.00 | 680 | — | — |
| 2007-06-04 | $25.00 | $25.00 | 190 | — | — |
| 2007-06-01 | $25.00 | $25.00 | 610 | — | — |
| 2007-05-31 | $24.10 | $24.10 | 820 | — | — |
| 2007-05-30 | $24.50 | $24.50 | 1,510 | — | — |
| 2007-05-29 | $25.00 | $25.00 | 1,270 | — | — |
| 2007-05-25 | $24.50 | $24.50 | 1,060 | — | — |
| 2007-05-24 | $24.80 | $24.80 | 1,120 | — | — |
| 2007-05-23 | $26.00 | $26.00 | 450 | — | — |
| 2007-05-22 | $26.00 | $26.00 | 800 | — | — |
| 2007-05-21 | $24.50 | $24.50 | 1,120 | — | — |
| 2007-05-18 | $25.00 | $25.00 | 1,240 | — | — |
| 2007-05-17 | $25.40 | $25.40 | 540 | — | — |
| 2007-05-16 | $24.50 | $24.50 | 300 | — | — |
| 2007-05-15 | $26.50 | $26.50 | 2,980 | — | — |
| 2007-05-14 | $25.00 | $25.00 | 260 | — | — |
| 2007-05-11 | $25.00 | $25.00 | 510 | — | — |
| 2007-05-10 | $25.00 | $25.00 | 2,710 | — | — |
| 2007-05-09 | $23.00 | $23.00 | 800 | — | — |
| 2007-05-08 | $23.50 | $23.50 | 150 | — | — |
| 2007-05-07 | $23.00 | $23.00 | 510 | — | — |
| 2007-05-04 | $24.70 | $24.70 | 1,200 | — | — |
| 2007-05-03 | $24.80 | $24.80 | 2,490 | — | — |
| 2007-05-02 | $27.50 | $27.50 | 1,130 | — | — |
| 2007-05-01 | $28.00 | $28.00 | 5,410 | — | — |
| 2007-04-30 | $29.50 | $29.50 | 8,650 | — | — |
| 2007-04-27 | $22.50 | $22.50 | 1,030 | — | — |
| 2007-04-26 | $22.50 | $22.50 | 560 | — | — |
| 2007-04-25 | $22.50 | $22.50 | 520 | — | — |
| 2007-04-24 | $22.60 | $22.60 | 1,380 | — | — |
| 2007-04-23 | $22.50 | $22.50 | 320 | — | — |
| 2007-04-20 | $22.40 | $22.40 | 1,070 | — | — |
| 2007-04-19 | $21.90 | $21.90 | 570 | — | — |
| 2007-04-18 | $21.60 | $21.60 | 1,080 | — | — |
| 2007-04-17 | $21.90 | $21.90 | 1,900 | — | — |
| 2007-04-16 | $22.10 | $22.10 | 500 | — | — |
| 2007-04-13 | $22.50 | $22.50 | 510 | — | — |
| 2007-04-12 | $22.00 | $22.00 | 640 | — | — |
| 2007-04-11 | $22.10 | $22.10 | 1,210 | — | — |
| 2007-04-10 | $22.40 | $22.40 | 840 | — | — |
| 2007-04-09 | $22.20 | $22.20 | 160 | — | — |
| 2007-04-05 | $22.50 | $22.50 | 480 | — | — |
| 2007-04-04 | $22.50 | $22.50 | 250 | — | — |
| 2007-04-03 | $22.10 | $22.10 | 730 | — | — |
| 2007-04-02 | $22.40 | $22.40 | 1,270 | — | — |
| 2007-03-30 | $22.30 | $22.30 | 2,450 | — | — |
| 2007-03-29 | $22.20 | $22.20 | 1,140 | — | — |
| 2007-03-28 | $21.20 | $21.20 | 1,780 | — | — |
| 2007-03-27 | $21.30 | $21.30 | 1,680 | — | — |
| 2007-03-26 | $21.00 | $21.00 | 520 | — | — |
| 2007-03-23 | $20.70 | $20.70 | 180 | — | — |
| 2007-03-22 | $20.60 | $20.60 | 2,610 | — | — |
| 2007-03-21 | $20.90 | $20.90 | 4,710 | — | — |
| 2007-03-20 | $20.80 | $20.80 | 4,580 | — | — |
| 2007-03-19 | $20.20 | $20.20 | 0 | — | — |
| 2007-03-16 | $20.20 | $20.20 | 1,710 | — | — |
| 2007-03-15 | $20.50 | $20.50 | 0 | — | — |
| 2007-03-14 | $20.50 | $20.50 | 0 | — | — |
| 2007-03-13 | $20.50 | $20.50 | 640 | — | — |
| 2007-03-12 | $20.50 | $20.50 | 990 | — | — |
| 2007-03-09 | $20.20 | $20.20 | 30 | — | — |
| 2007-03-08 | $20.60 | $20.60 | 270 | — | — |
| 2007-03-07 | $20.70 | $20.70 | 2,970 | — | — |
| 2007-03-06 | $20.00 | $20.00 | 3,450 | — | — |
| 2007-03-05 | $19.80 | $19.80 | 5,500 | — | — |
| 2007-03-02 | $20.00 | $20.00 | 930 | — | — |
| 2007-03-01 | $20.60 | $20.60 | 950 | — | — |
| 2007-02-28 | $20.00 | $20.00 | 1,720 | — | — |
| 2007-02-27 | $20.50 | $20.50 | 1,720 | — | — |
| 2007-02-26 | $20.00 | $20.00 | 8,270 | — | — |
| 2007-02-23 | $20.50 | $20.50 | 700 | — | — |
| 2007-02-22 | $19.00 | $19.00 | 2,750 | — | — |
| 2007-02-21 | $19.70 | $19.70 | 2,640 | — | — |
| 2007-02-20 | $19.70 | $19.70 | 12,780 | — | — |
| 2007-02-16 | $18.50 | $18.50 | 5,850 | — | — |
| 2007-02-15 | $20.00 | $20.00 | 2,070 | — | — |
| 2007-02-14 | $21.00 | $21.00 | 9,140 | — | — |
| 2007-02-13 | $23.00 | $23.00 | 5,800 | — | — |
| 2007-02-12 | $22.00 | $22.00 | 5,750 | — | — |
| 2007-02-09 | $21.80 | $21.80 | 3,630 | — | — |
| 2007-02-08 | $21.20 | $21.20 | 4,810 | — | — |
| 2007-02-07 | $21.00 | $21.00 | 8,640 | — | — |
| 2007-02-06 | $20.50 | $20.50 | 3,340 | — | — |
| 2007-02-05 | $21.00 | $21.00 | 2,520 | — | — |
| 2007-02-02 | $20.00 | $20.00 | 970 | — | — |
| 2007-02-01 | $20.80 | $20.80 | 2,760 | — | — |
| 2007-01-31 | $20.50 | $20.50 | 7,140 | — | — |
| 2007-01-30 | $20.00 | $20.00 | 21,450 | — | — |
| 2007-01-29 | $21.50 | $21.50 | 9,320 | — | — |
| 2007-01-26 | $18.00 | $18.00 | 2,700 | — | — |
| 2007-01-25 | $18.50 | $18.50 | 6,290 | — | — |
| 2007-01-24 | $17.40 | $17.40 | 1,200 | — | — |
| 2007-01-23 | $16.50 | $16.50 | 5,280 | — | — |
| 2007-01-22 | $16.60 | $16.60 | 380 | — | — |
| 2007-01-19 | $17.00 | $17.00 | 1,690 | — | — |
| 2007-01-18 | $16.80 | $16.80 | 660 | — | — |
| 2007-01-17 | $17.40 | $17.40 | 8,310 | — | — |
| 2007-01-16 | $15.40 | $15.40 | 290 | — | — |
| 2007-01-12 | $14.90 | $14.90 | 5,830 | — | — |
| 2007-01-11 | $15.00 | $15.00 | 790 | — | — |
| 2007-01-10 | $14.60 | $14.60 | 560 | — | — |
| 2007-01-09 | $14.80 | $14.80 | 100 | — | — |
| 2007-01-08 | $14.90 | $14.90 | 2,480 | — | — |
| 2007-01-05 | $14.80 | $14.80 | 50 | — | — |
| 2007-01-04 | $15.00 | $15.00 | 2,150 | — | — |
| 2007-01-03 | $15.20 | $15.20 | 430 | — | — |