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
- 1989-04-21 to 2026-09-03
- 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 | $18.15 | $148.44 | 14,480 | — | — |
| 2007-12-28 | $17.85 | $145.99 | 20,540 | — | — |
| 2007-12-27 | $18.05 | $147.62 | 13,520 | — | — |
| 2007-12-26 | $18.45 | $150.89 | 17,260 | — | — |
| 2007-12-24 | $17.85 | $145.99 | 11,800 | — | — |
| 2007-12-21 | $18.20 | $148.85 | 20,320 | — | — |
| 2007-12-20 | $17.75 | $145.17 | 21,600 | — | — |
| 2007-12-19 | $18.10 | $148.03 | 14,240 | — | — |
| 2007-12-18 | $18.10 | $148.03 | 17,780 | — | — |
| 2007-12-17 | $18.20 | $148.85 | 8,700 | — | — |
| 2007-12-14 | $18.20 | $148.85 | 20,440 | — | — |
| 2007-12-13 | $17.85 | $145.99 | 17,560 | — | — |
| 2007-12-12 | $18.20 | $148.85 | 23,480 | — | — |
| 2007-12-11 | $18.05 | $146.48 | 18,760 | — | — |
| 2007-12-10 | $17.95 | $145.67 | 11,220 | — | — |
| 2007-12-07 | $17.95 | $145.67 | 8,760 | — | — |
| 2007-12-06 | $18.00 | $146.07 | 12,280 | — | — |
| 2007-12-05 | $17.65 | $143.23 | 6,860 | — | — |
| 2007-12-04 | $17.95 | $145.67 | 14,000 | — | — |
| 2007-12-03 | $17.85 | $144.85 | 13,840 | — | — |
| 2007-11-30 | $17.80 | $144.45 | 14,580 | — | — |
| 2007-11-29 | $17.30 | $140.39 | 4,880 | — | — |
| 2007-11-28 | $17.20 | $139.58 | 10,580 | — | — |
| 2007-11-27 | $17.10 | $138.77 | 13,340 | — | — |
| 2007-11-26 | $16.90 | $137.14 | 12,580 | — | — |
| 2007-11-23 | $16.90 | $137.14 | 660 | — | — |
| 2007-11-21 | $16.85 | $136.74 | 2,300 | — | — |
| 2007-11-20 | $17.15 | $139.17 | 5,760 | — | — |
| 2007-11-19 | $16.80 | $136.33 | 7,540 | — | — |
| 2007-11-16 | $17.05 | $138.36 | 8,520 | — | — |
| 2007-11-15 | $16.95 | $137.55 | 7,200 | — | — |
| 2007-11-14 | $16.90 | $137.14 | 3,120 | — | — |
| 2007-11-13 | $17.10 | $138.77 | 9,460 | — | — |
| 2007-11-12 | $17.40 | $140.07 | 9,380 | — | — |
| 2007-11-09 | $17.40 | $140.07 | 6,360 | — | — |
| 2007-11-08 | $17.50 | $140.87 | 3,980 | — | — |
| 2007-11-07 | $17.65 | $142.08 | 4,980 | — | — |
| 2007-11-06 | $17.80 | $143.29 | 5,040 | — | — |
| 2007-11-05 | $17.80 | $143.29 | 3,840 | — | — |
| 2007-11-02 | $17.95 | $144.49 | 2,200 | — | — |
| 2007-11-01 | $17.95 | $144.49 | 2,220 | — | — |
| 2007-10-31 | $18.00 | $144.90 | 5,240 | — | — |
| 2007-10-30 | $18.00 | $144.90 | 5,620 | — | — |
| 2007-10-29 | $17.85 | $143.69 | 9,880 | — | — |
| 2007-10-26 | $17.90 | $144.09 | 14,700 | — | — |
| 2007-10-25 | $17.90 | $144.09 | 6,180 | — | — |
| 2007-10-24 | $18.10 | $145.70 | 2,440 | — | — |
| 2007-10-23 | $18.15 | $146.10 | 4,700 | — | — |
| 2007-10-22 | $18.00 | $144.90 | 5,080 | — | — |
| 2007-10-19 | $17.90 | $144.09 | 5,980 | — | — |
| 2007-10-18 | $18.15 | $146.10 | 2,440 | — | — |
| 2007-10-17 | $18.25 | $146.91 | 9,080 | — | — |
| 2007-10-16 | $18.30 | $147.31 | 9,060 | — | — |
| 2007-10-15 | $18.45 | $148.52 | 3,100 | — | — |
| 2007-10-12 | $18.45 | $148.52 | 6,720 | — | — |
| 2007-10-11 | $18.45 | $148.52 | 8,720 | — | — |
| 2007-10-10 | $18.60 | $148.60 | 14,460 | — | — |
| 2007-10-09 | $18.65 | $149.00 | 3,280 | — | — |
| 2007-10-08 | $18.45 | $147.40 | 2,720 | — | — |
| 2007-10-05 | $18.55 | $148.20 | 7,420 | — | — |
| 2007-10-04 | $18.50 | $147.80 | 2,620 | — | — |
| 2007-10-03 | $18.35 | $146.60 | 20,300 | — | — |
| 2007-10-02 | $18.40 | $147.00 | 25,800 | — | — |
| 2007-10-01 | $18.65 | $149.00 | 2,140 | — | — |
| 2007-09-28 | $18.70 | $149.40 | 6,560 | — | — |
| 2007-09-27 | $18.55 | $148.20 | 2,260 | — | — |
| 2007-09-26 | $18.45 | $147.40 | 2,820 | — | — |
| 2007-09-25 | $18.40 | $147.00 | 4,480 | — | — |
| 2007-09-24 | $18.35 | $146.60 | 26,520 | — | — |
| 2007-09-21 | $18.40 | $147.00 | 2,880 | — | — |
| 2007-09-20 | $18.55 | $148.20 | 2,660 | — | — |
| 2007-09-19 | $18.50 | $147.80 | 4,200 | — | — |
| 2007-09-18 | $18.40 | $147.00 | 6,220 | — | — |
| 2007-09-17 | $18.05 | $144.20 | 3,400 | — | — |
| 2007-09-14 | $18.20 | $145.40 | 3,700 | — | — |
| 2007-09-13 | $18.40 | $147.00 | 1,660 | — | — |
| 2007-09-12 | $18.60 | $148.60 | 1,520 | — | — |
| 2007-09-11 | $18.75 | $148.68 | 2,080 | — | — |
| 2007-09-10 | $18.80 | $149.07 | 2,360 | — | — |
| 2007-09-07 | $19.00 | $150.66 | 2,160 | — | — |
| 2007-09-06 | $18.90 | $149.87 | 3,660 | — | — |
| 2007-09-05 | $18.60 | $147.49 | 2,600 | — | — |
| 2007-09-04 | $18.70 | $148.28 | 16,360 | — | — |
| 2007-08-31 | $18.30 | $145.11 | 8,040 | — | — |
| 2007-08-30 | $18.15 | $143.92 | 2,540 | — | — |
| 2007-08-29 | $18.05 | $143.13 | 2,240 | — | — |
| 2007-08-28 | $18.05 | $143.13 | 6,980 | — | — |
| 2007-08-27 | $18.15 | $143.92 | 4,860 | — | — |
| 2007-08-24 | $17.95 | $142.33 | 9,920 | — | — |
| 2007-08-23 | $18.00 | $142.73 | 10,060 | — | — |
| 2007-08-22 | $18.00 | $142.73 | 8,420 | — | — |
| 2007-08-21 | $17.65 | $139.96 | 6,600 | — | — |
| 2007-08-20 | $17.60 | $139.56 | 5,060 | — | — |
| 2007-08-17 | $17.05 | $135.20 | 14,140 | — | — |
| 2007-08-16 | $16.00 | $126.87 | 26,560 | — | — |
| 2007-08-15 | $16.50 | $130.84 | 28,740 | — | — |
| 2007-08-14 | $17.10 | $135.59 | 9,160 | — | — |
| 2007-08-13 | $17.60 | $139.56 | 2,880 | — | — |
| 2007-08-10 | $17.75 | $139.64 | 11,720 | — | — |
| 2007-08-09 | $17.80 | $140.03 | 4,920 | — | — |
| 2007-08-08 | $18.15 | $142.79 | 13,120 | — | — |
| 2007-08-07 | $17.75 | $139.64 | 7,220 | — | — |
| 2007-08-06 | $17.75 | $139.64 | 4,380 | — | — |
| 2007-08-03 | $18.00 | $141.61 | 10,500 | — | — |
| 2007-08-02 | $18.00 | $141.61 | 3,120 | — | — |
| 2007-08-01 | $18.00 | $141.61 | 5,680 | — | — |
| 2007-07-31 | $18.15 | $142.79 | 8,340 | — | — |
| 2007-07-30 | $17.90 | $140.82 | 5,580 | — | — |
| 2007-07-27 | $17.90 | $140.82 | 8,180 | — | — |
| 2007-07-26 | $17.45 | $137.28 | 20,580 | — | — |
| 2007-07-25 | $18.40 | $144.75 | 13,660 | — | — |
| 2007-07-24 | $18.75 | $147.51 | 6,440 | — | — |
| 2007-07-23 | $19.20 | $151.05 | 10,420 | — | — |
| 2007-07-20 | $18.85 | $148.29 | 9,100 | — | — |
| 2007-07-19 | $19.00 | $149.47 | 17,100 | — | — |
| 2007-07-18 | $19.10 | $150.26 | 7,900 | — | — |
| 2007-07-17 | $19.25 | $151.44 | 7,760 | — | — |
| 2007-07-16 | $19.50 | $153.41 | 12,240 | — | — |
| 2007-07-13 | $19.50 | $153.41 | 8,160 | — | — |
| 2007-07-12 | $19.45 | $153.01 | 5,240 | — | — |
| 2007-07-11 | $19.55 | $153.80 | 2,420 | — | — |
| 2007-07-10 | $19.60 | $153.09 | 4,560 | — | — |
| 2007-07-09 | $19.60 | $153.09 | 11,240 | — | — |
| 2007-07-06 | $19.85 | $155.04 | 7,900 | — | — |
| 2007-07-05 | $19.70 | $153.87 | 9,140 | — | — |
| 2007-07-03 | $19.75 | $154.26 | 3,000 | — | — |
| 2007-07-02 | $19.75 | $154.26 | 5,020 | — | — |
| 2007-06-29 | $19.80 | $154.65 | 4,920 | — | — |
| 2007-06-28 | $19.70 | $153.87 | 9,080 | — | — |
| 2007-06-27 | $19.55 | $152.70 | 7,320 | — | — |
| 2007-06-26 | $19.55 | $152.70 | 7,120 | — | — |
| 2007-06-25 | $19.60 | $153.09 | 12,580 | — | — |
| 2007-06-22 | $19.40 | $151.53 | 11,440 | — | — |
| 2007-06-21 | $19.65 | $153.48 | 10,100 | — | — |
| 2007-06-20 | $19.70 | $153.87 | 16,900 | — | — |
| 2007-06-19 | $19.90 | $155.43 | 22,740 | — | — |
| 2007-06-18 | $20.05 | $156.61 | 7,040 | — | — |
| 2007-06-15 | $20.05 | $156.61 | 13,880 | — | — |
| 2007-06-14 | $20.20 | $157.78 | 5,980 | — | — |
| 2007-06-13 | $20.10 | $157.00 | 15,820 | — | — |
| 2007-06-12 | $20.30 | $157.47 | 6,260 | — | — |
| 2007-06-11 | $20.35 | $157.85 | 5,800 | — | — |
| 2007-06-08 | $20.50 | $159.02 | 7,560 | — | — |
| 2007-06-07 | $20.50 | $159.02 | 6,860 | — | — |
| 2007-06-06 | $20.70 | $160.57 | 2,260 | — | — |
| 2007-06-05 | $20.60 | $159.79 | 3,380 | — | — |
| 2007-06-04 | $20.80 | $161.34 | 8,860 | — | — |
| 2007-06-01 | $20.50 | $159.02 | 3,240 | — | — |
| 2007-05-31 | $20.75 | $160.96 | 8,500 | — | — |
| 2007-05-30 | $20.55 | $159.40 | 6,280 | — | — |
| 2007-05-29 | $20.60 | $159.79 | 4,760 | — | — |
| 2007-05-25 | $20.35 | $157.85 | 9,800 | — | — |
| 2007-05-24 | $20.40 | $158.24 | 1,820 | — | — |
| 2007-05-23 | $20.40 | $158.24 | 4,220 | — | — |
| 2007-05-22 | $20.40 | $158.24 | 12,620 | — | — |
| 2007-05-21 | $20.50 | $159.02 | 10,180 | — | — |
| 2007-05-18 | $20.55 | $159.40 | 7,200 | — | — |
| 2007-05-17 | $20.55 | $159.40 | 7,520 | — | — |
| 2007-05-16 | $20.55 | $159.40 | 5,180 | — | — |
| 2007-05-15 | $20.60 | $159.79 | 4,060 | — | — |
| 2007-05-14 | $20.70 | $160.57 | 7,640 | — | — |
| 2007-05-11 | $20.60 | $159.79 | 7,280 | — | — |
| 2007-05-10 | $20.85 | $160.65 | 6,560 | — | — |
| 2007-05-09 | $20.60 | $158.72 | 11,540 | — | — |
| 2007-05-08 | $20.70 | $159.49 | 7,900 | — | — |
| 2007-05-07 | $20.70 | $159.49 | 8,140 | — | — |
| 2007-05-04 | $20.55 | $158.33 | 6,300 | — | — |
| 2007-05-03 | $20.75 | $159.88 | 2,980 | — | — |
| 2007-05-02 | $20.55 | $158.33 | 7,660 | — | — |
| 2007-05-01 | $20.65 | $159.10 | 6,240 | — | — |
| 2007-04-30 | $20.50 | $157.95 | 9,160 | — | — |
| 2007-04-27 | $20.80 | $160.26 | 4,380 | — | — |
| 2007-04-26 | $20.65 | $159.10 | 4,440 | — | — |
| 2007-04-25 | $20.60 | $158.72 | 10,780 | — | — |
| 2007-04-24 | $20.60 | $158.72 | 7,100 | — | — |
| 2007-04-23 | $20.55 | $158.33 | 4,860 | — | — |
| 2007-04-20 | $20.50 | $157.95 | 8,720 | — | — |
| 2007-04-19 | $20.45 | $157.56 | 4,960 | — | — |
| 2007-04-18 | $20.50 | $157.95 | 8,960 | — | — |
| 2007-04-17 | $20.40 | $157.18 | 8,000 | — | — |
| 2007-04-16 | $20.40 | $157.18 | 6,120 | — | — |
| 2007-04-13 | $20.30 | $156.41 | 3,320 | — | — |
| 2007-04-12 | $20.35 | $156.79 | 6,000 | — | — |
| 2007-04-11 | $20.15 | $155.25 | 16,840 | — | — |
| 2007-04-10 | $20.50 | $156.87 | 9,900 | — | — |
| 2007-04-09 | $20.40 | $156.11 | 6,560 | — | — |
| 2007-04-05 | $20.35 | $155.72 | 4,740 | — | — |
| 2007-04-04 | $20.35 | $155.72 | 2,760 | — | — |
| 2007-04-03 | $20.30 | $155.34 | 5,320 | — | — |
| 2007-04-02 | $20.25 | $154.96 | 9,160 | — | — |
| 2007-03-30 | $20.15 | $154.19 | 6,980 | — | — |
| 2007-03-29 | $20.25 | $154.96 | 5,280 | — | — |
| 2007-03-28 | $20.10 | $153.81 | 2,660 | — | — |
| 2007-03-27 | $20.25 | $154.96 | 3,880 | — | — |
| 2007-03-26 | $20.25 | $154.96 | 4,240 | — | — |
| 2007-03-23 | $20.20 | $154.57 | 8,940 | — | — |
| 2007-03-22 | $20.15 | $154.19 | 3,940 | — | — |
| 2007-03-21 | $20.10 | $153.81 | 3,240 | — | — |
| 2007-03-20 | $20.10 | $153.81 | 7,620 | — | — |
| 2007-03-19 | $19.90 | $152.28 | 2,480 | — | — |
| 2007-03-16 | $19.95 | $152.66 | 8,060 | — | — |
| 2007-03-15 | $19.95 | $152.66 | 8,440 | — | — |
| 2007-03-14 | $19.95 | $152.66 | 6,260 | — | — |
| 2007-03-13 | $20.05 | $153.43 | 9,260 | — | — |
| 2007-03-12 | $20.40 | $155.03 | 6,420 | — | — |
| 2007-03-09 | $20.25 | $153.89 | 8,300 | — | — |
| 2007-03-08 | $20.15 | $153.13 | 10,580 | — | — |
| 2007-03-07 | $20.15 | $153.13 | 10,880 | — | — |
| 2007-03-06 | $19.95 | $151.61 | 6,020 | — | — |
| 2007-03-05 | $20.05 | $152.37 | 9,260 | — | — |
| 2007-03-02 | $20.15 | $153.13 | 5,900 | — | — |
| 2007-03-01 | $20.00 | $151.99 | 12,500 | — | — |
| 2007-02-28 | $20.30 | $154.27 | 12,920 | — | — |
| 2007-02-27 | $20.15 | $153.13 | 9,300 | — | — |
| 2007-02-26 | $20.25 | $153.89 | 6,440 | — | — |
| 2007-02-23 | $20.30 | $154.27 | 9,600 | — | — |
| 2007-02-22 | $20.15 | $153.13 | 4,460 | — | — |
| 2007-02-21 | $20.25 | $153.89 | 7,320 | — | — |
| 2007-02-20 | $20.30 | $154.27 | 7,780 | — | — |
| 2007-02-16 | $20.35 | $154.65 | 14,980 | — | — |
| 2007-02-15 | $20.40 | $155.03 | 6,820 | — | — |
| 2007-02-14 | $20.50 | $155.79 | 10,340 | — | — |
| 2007-02-13 | $20.35 | $154.65 | 8,680 | — | — |
| 2007-02-12 | $20.50 | $154.73 | 11,100 | — | — |
| 2007-02-09 | $20.35 | $153.60 | 10,360 | — | — |
| 2007-02-08 | $20.55 | $155.11 | 4,440 | — | — |
| 2007-02-07 | $20.50 | $154.73 | 6,660 | — | — |
| 2007-02-06 | $20.35 | $153.60 | 3,540 | — | — |
| 2007-02-05 | $20.35 | $153.60 | 9,580 | — | — |
| 2007-02-02 | $20.45 | $154.35 | 13,880 | — | — |
| 2007-02-01 | $20.25 | $152.84 | 11,940 | — | — |
| 2007-01-31 | $20.35 | $153.60 | 5,040 | — | — |
| 2007-01-30 | $20.35 | $153.60 | 8,280 | — | — |
| 2007-01-29 | $20.40 | $153.97 | 4,260 | — | — |
| 2007-01-26 | $20.25 | $152.84 | 7,100 | — | — |
| 2007-01-25 | $20.30 | $153.22 | 17,340 | — | — |
| 2007-01-24 | $20.35 | $153.60 | 5,520 | — | — |
| 2007-01-23 | $20.40 | $153.97 | 9,340 | — | — |
| 2007-01-22 | $20.45 | $154.35 | 9,540 | — | — |
| 2007-01-19 | $20.40 | $153.97 | 4,120 | — | — |
| 2007-01-18 | $20.40 | $153.97 | 12,720 | — | — |
| 2007-01-17 | $20.35 | $153.60 | 7,100 | — | — |
| 2007-01-16 | $20.40 | $153.97 | 4,840 | — | — |
| 2007-01-12 | $20.30 | $153.22 | 5,360 | — | — |
| 2007-01-11 | $20.25 | $152.84 | 7,120 | — | — |
| 2007-01-10 | $20.35 | $152.54 | 6,020 | — | — |
| 2007-01-09 | $20.30 | $152.17 | 7,620 | — | — |
| 2007-01-08 | $20.20 | $151.42 | 6,780 | — | — |
| 2007-01-05 | $20.10 | $150.67 | 8,160 | — | — |
| 2007-01-04 | $20.35 | $152.54 | 7,740 | — | — |
| 2007-01-03 | $20.20 | $151.42 | 8,000 | — | — |