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
- 1999-07-23 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 | $18.41 | $18.41 | 501,170 | — | — |
| 2007-12-28 | $18.98 | $18.98 | 343,505 | — | — |
| 2007-12-27 | $19.22 | $19.22 | 680,800 | — | — |
| 2007-12-26 | $19.23 | $19.23 | 507,495 | — | — |
| 2007-12-24 | $19.06 | $19.06 | 178,480 | — | — |
| 2007-12-21 | $19.13 | $19.13 | 1,098,480 | — | — |
| 2007-12-20 | $18.74 | $18.74 | 500,250 | — | — |
| 2007-12-19 | $19.03 | $19.03 | 293,020 | — | — |
| 2007-12-18 | $19.12 | $19.12 | 686,550 | — | — |
| 2007-12-17 | $19.04 | $19.04 | 624,565 | — | — |
| 2007-12-14 | $19.03 | $19.03 | 332,925 | — | — |
| 2007-12-13 | $19.63 | $19.63 | 618,585 | — | — |
| 2007-12-12 | $19.44 | $19.44 | 779,355 | — | — |
| 2007-12-11 | $19.77 | $19.77 | 388,355 | — | — |
| 2007-12-10 | $20.54 | $20.54 | 438,380 | — | — |
| 2007-12-07 | $20.63 | $20.63 | 302,680 | — | — |
| 2007-12-06 | $20.87 | $20.87 | 628,820 | — | — |
| 2007-12-05 | $20.17 | $20.17 | 649,405 | — | — |
| 2007-12-04 | $20.60 | $20.60 | 1,025,800 | — | — |
| 2007-12-03 | $20.77 | $20.77 | 566,605 | — | — |
| 2007-11-30 | $21.15 | $21.15 | 672,290 | — | — |
| 2007-11-29 | $20.72 | $20.72 | 391,575 | — | — |
| 2007-11-28 | $21.31 | $21.31 | 580,980 | — | — |
| 2007-11-27 | $20.82 | $20.82 | 592,595 | — | — |
| 2007-11-26 | $21.18 | $21.18 | 579,715 | — | — |
| 2007-11-23 | $21.09 | $21.09 | 171,810 | — | — |
| 2007-11-21 | $20.90 | $20.90 | 721,625 | — | — |
| 2007-11-20 | $20.28 | $20.28 | 1,722,010 | — | — |
| 2007-11-19 | $20.83 | $20.83 | 977,040 | — | — |
| 2007-11-16 | $21.67 | $21.67 | 1,082,150 | — | — |
| 2007-11-15 | $22.01 | $22.01 | 1,065,360 | — | — |
| 2007-11-14 | $23.02 | $23.02 | 962,435 | — | — |
| 2007-11-13 | $23.23 | $23.23 | 801,205 | — | — |
| 2007-11-12 | $22.02 | $22.02 | 1,072,950 | — | — |
| 2007-11-09 | $21.63 | $21.63 | 1,331,700 | — | — |
| 2007-11-08 | $22.05 | $22.05 | 4,218,890 | — | — |
| 2007-11-07 | $26.90 | $26.90 | 333,730 | — | — |
| 2007-11-06 | $28.06 | $28.06 | 265,650 | — | — |
| 2007-11-05 | $27.87 | $27.87 | 329,475 | — | — |
| 2007-11-02 | $28.34 | $28.34 | 328,210 | — | — |
| 2007-11-01 | $27.82 | $27.82 | 315,905 | — | — |
| 2007-10-31 | $29.30 | $29.30 | 331,775 | — | — |
| 2007-10-30 | $28.74 | $28.74 | 277,610 | — | — |
| 2007-10-29 | $29.17 | $29.17 | 341,090 | — | — |
| 2007-10-26 | $29.22 | $29.22 | 244,720 | — | — |
| 2007-10-25 | $28.84 | $28.84 | 233,105 | — | — |
| 2007-10-24 | $28.70 | $28.70 | 397,785 | — | — |
| 2007-10-23 | $29.32 | $29.32 | 352,015 | — | — |
| 2007-10-22 | $28.97 | $28.97 | 511,980 | — | — |
| 2007-10-19 | $27.11 | $27.11 | 669,530 | — | — |
| 2007-10-18 | $28.29 | $28.29 | 407,560 | — | — |
| 2007-10-17 | $28.26 | $28.26 | 352,590 | — | — |
| 2007-10-16 | $28.41 | $28.41 | 424,005 | — | — |
| 2007-10-15 | $28.40 | $28.40 | 578,450 | — | — |
| 2007-10-12 | $29.77 | $29.77 | 419,290 | — | — |
| 2007-10-11 | $29.15 | $29.15 | 452,525 | — | — |
| 2007-10-10 | $30.11 | $30.11 | 280,830 | — | — |
| 2007-10-09 | $30.34 | $30.34 | 278,185 | — | — |
| 2007-10-08 | $30.09 | $30.09 | 309,120 | — | — |
| 2007-10-05 | $30.50 | $30.50 | 287,040 | — | — |
| 2007-10-04 | $29.88 | $29.88 | 326,255 | — | — |
| 2007-10-03 | $29.41 | $29.41 | 280,485 | — | — |
| 2007-10-02 | $29.59 | $29.59 | 244,720 | — | — |
| 2007-10-01 | $28.94 | $28.94 | 478,745 | — | — |
| 2007-09-28 | $28.46 | $28.46 | 526,930 | — | — |
| 2007-09-27 | $28.57 | $28.57 | 341,780 | — | — |
| 2007-09-26 | $28.86 | $28.86 | 368,690 | — | — |
| 2007-09-25 | $28.93 | $28.93 | 316,135 | — | — |
| 2007-09-24 | $28.92 | $28.92 | 358,685 | — | — |
| 2007-09-21 | $29.58 | $29.58 | 650,210 | — | — |
| 2007-09-20 | $29.59 | $29.59 | 1,000,845 | — | — |
| 2007-09-19 | $31.38 | $31.38 | 557,750 | — | — |
| 2007-09-18 | $30.27 | $30.27 | 474,605 | — | — |
| 2007-09-17 | $29.17 | $29.17 | 539,350 | — | — |
| 2007-09-14 | $29.69 | $29.69 | 394,220 | — | — |
| 2007-09-13 | $29.30 | $29.30 | 424,005 | — | — |
| 2007-09-12 | $30.25 | $30.25 | 415,725 | — | — |
| 2007-09-11 | $29.79 | $29.79 | 443,440 | — | — |
| 2007-09-10 | $29.70 | $29.70 | 391,000 | — | — |
| 2007-09-07 | $29.39 | $29.39 | 566,605 | — | — |
| 2007-09-06 | $30.90 | $30.90 | 600,415 | — | — |
| 2007-09-05 | $30.35 | $30.35 | 627,555 | — | — |
| 2007-09-04 | $30.15 | $30.15 | 380,880 | — | — |
| 2007-08-31 | $29.57 | $29.57 | 224,135 | — | — |
| 2007-08-30 | $29.37 | $29.37 | 223,790 | — | — |
| 2007-08-29 | $29.92 | $29.92 | 307,740 | — | — |
| 2007-08-28 | $29.03 | $29.03 | 554,645 | — | — |
| 2007-08-27 | $29.73 | $29.73 | 273,930 | — | — |
| 2007-08-24 | $30.19 | $30.19 | 388,930 | — | — |
| 2007-08-23 | $29.81 | $29.81 | 603,865 | — | — |
| 2007-08-22 | $31.04 | $31.04 | 308,200 | — | — |
| 2007-08-21 | $31.10 | $31.10 | 289,570 | — | — |
| 2007-08-20 | $30.78 | $30.78 | 330,395 | — | — |
| 2007-08-17 | $30.35 | $30.35 | 646,185 | — | — |
| 2007-08-16 | $29.72 | $29.72 | 698,510 | — | — |
| 2007-08-15 | $29.40 | $29.40 | 569,710 | — | — |
| 2007-08-14 | $29.70 | $29.70 | 704,950 | — | — |
| 2007-08-13 | $30.31 | $30.31 | 725,190 | — | — |
| 2007-08-10 | $29.71 | $29.71 | 788,325 | — | — |
| 2007-08-09 | $29.64 | $29.64 | 1,041,210 | — | — |
| 2007-08-08 | $31.26 | $31.26 | 1,287,770 | — | — |
| 2007-08-07 | $31.00 | $31.00 | 2,303,795 | — | — |
| 2007-08-06 | $30.18 | $30.18 | 958,985 | — | — |
| 2007-08-03 | $28.22 | $28.22 | 409,285 | — | — |
| 2007-08-02 | $29.10 | $29.10 | 418,485 | — | — |
| 2007-08-01 | $28.60 | $28.60 | 518,765 | — | — |
| 2007-07-31 | $28.38 | $28.38 | 436,310 | — | — |
| 2007-07-30 | $28.83 | $28.83 | 550,505 | — | — |
| 2007-07-27 | $28.45 | $28.45 | 560,050 | — | — |
| 2007-07-26 | $29.26 | $29.26 | 760,955 | — | — |
| 2007-07-25 | $30.39 | $30.39 | 662,975 | — | — |
| 2007-07-24 | $30.20 | $30.20 | 588,340 | — | — |
| 2007-07-23 | $31.33 | $31.33 | 557,750 | — | — |
| 2007-07-20 | $31.53 | $31.53 | 653,315 | — | — |
| 2007-07-19 | $32.37 | $32.37 | 613,180 | — | — |
| 2007-07-18 | $31.94 | $31.94 | 601,680 | — | — |
| 2007-07-17 | $31.67 | $31.67 | 556,255 | — | — |
| 2007-07-16 | $31.17 | $31.17 | 421,935 | — | — |
| 2007-07-13 | $31.30 | $31.30 | 707,250 | — | — |
| 2007-07-12 | $31.30 | $31.30 | 745,660 | — | — |
| 2007-07-11 | $30.76 | $30.76 | 411,240 | — | — |
| 2007-07-10 | $30.19 | $30.19 | 429,870 | — | — |
| 2007-07-09 | $30.90 | $30.90 | 439,760 | — | — |
| 2007-07-06 | $30.68 | $30.68 | 470,925 | — | — |
| 2007-07-05 | $30.65 | $30.65 | 408,020 | — | — |
| 2007-07-03 | $30.43 | $30.43 | 266,685 | — | — |
| 2007-07-02 | $30.78 | $30.78 | 541,305 | — | — |
| 2007-06-29 | $30.35 | $30.35 | 656,765 | — | — |
| 2007-06-28 | $30.36 | $30.36 | 589,605 | — | — |
| 2007-06-27 | $30.03 | $30.03 | 646,760 | — | — |
| 2007-06-26 | $29.57 | $29.57 | 796,490 | — | — |
| 2007-06-25 | $30.11 | $30.11 | 1,005,330 | — | — |
| 2007-06-22 | $30.07 | $30.07 | 851,000 | — | — |
| 2007-06-21 | $30.61 | $30.61 | 601,335 | — | — |
| 2007-06-20 | $30.76 | $30.76 | 1,331,815 | — | — |
| 2007-06-19 | $30.20 | $30.20 | 821,445 | — | — |
| 2007-06-18 | $29.16 | $29.16 | 350,520 | — | — |
| 2007-06-15 | $29.14 | $29.14 | 806,380 | — | — |
| 2007-06-14 | $28.50 | $28.50 | 441,485 | — | — |
| 2007-06-13 | $28.12 | $28.12 | 671,025 | — | — |
| 2007-06-12 | $28.07 | $28.07 | 672,060 | — | — |
| 2007-06-11 | $28.33 | $28.33 | 444,820 | — | — |
| 2007-06-08 | $28.45 | $28.45 | 730,595 | — | — |
| 2007-06-07 | $28.53 | $28.53 | 729,790 | — | — |
| 2007-06-06 | $29.50 | $29.50 | 682,985 | — | — |
| 2007-06-05 | $29.54 | $29.54 | 647,795 | — | — |
| 2007-06-04 | $29.52 | $29.52 | 820,640 | — | — |
| 2007-06-01 | $29.50 | $29.50 | 884,695 | — | — |
| 2007-05-31 | $28.98 | $28.98 | 1,278,225 | — | — |
| 2007-05-30 | $28.17 | $28.17 | 947,140 | — | — |
| 2007-05-29 | $27.54 | $27.54 | 519,570 | — | — |
| 2007-05-25 | $27.33 | $27.33 | 515,085 | — | — |
| 2007-05-24 | $27.32 | $27.32 | 611,455 | — | — |
| 2007-05-23 | $27.83 | $27.83 | 702,535 | — | — |
| 2007-05-22 | $28.23 | $28.23 | 559,130 | — | — |
| 2007-05-21 | $27.79 | $27.79 | 561,430 | — | — |
| 2007-05-18 | $27.27 | $27.27 | 795,455 | — | — |
| 2007-05-17 | $27.27 | $27.27 | 1,206,580 | — | — |
| 2007-05-16 | $27.95 | $27.95 | 1,114,580 | — | — |
| 2007-05-15 | $27.09 | $27.09 | 955,995 | — | — |
| 2007-05-14 | $27.29 | $27.29 | 1,073,525 | — | — |
| 2007-05-11 | $27.26 | $27.26 | 515,545 | — | — |
| 2007-05-10 | $26.58 | $26.58 | 991,760 | — | — |
| 2007-05-09 | $27.17 | $27.17 | 1,370,800 | — | — |
| 2007-05-08 | $26.70 | $26.70 | 1,506,155 | — | — |
| 2007-05-07 | $26.49 | $26.49 | 1,640,245 | — | — |
| 2007-05-04 | $25.73 | $25.73 | 550,505 | — | — |
| 2007-05-03 | $25.80 | $25.80 | 583,970 | — | — |
| 2007-05-02 | $25.39 | $25.39 | 561,660 | — | — |
| 2007-05-01 | $24.91 | $24.91 | 598,575 | — | — |
| 2007-04-30 | $25.01 | $25.01 | 644,460 | — | — |
| 2007-04-27 | $26.17 | $26.17 | 672,750 | — | — |
| 2007-04-26 | $26.35 | $26.35 | 784,530 | — | — |
| 2007-04-25 | $25.72 | $25.72 | 669,990 | — | — |
| 2007-04-24 | $25.50 | $25.50 | 314,180 | — | — |
| 2007-04-23 | $25.62 | $25.62 | 394,450 | — | — |
| 2007-04-20 | $25.95 | $25.95 | 680,685 | — | — |
| 2007-04-19 | $24.92 | $24.92 | 341,320 | — | — |
| 2007-04-18 | $24.99 | $24.99 | 1,095,375 | — | — |
| 2007-04-17 | $26.21 | $26.21 | 1,189,215 | — | — |
| 2007-04-16 | $25.62 | $25.62 | 775,905 | — | — |
| 2007-04-13 | $24.94 | $24.94 | 844,790 | — | — |
| 2007-04-12 | $24.57 | $24.57 | 531,185 | — | — |
| 2007-04-11 | $24.48 | $24.48 | 526,815 | — | — |
| 2007-04-10 | $24.50 | $24.50 | 329,820 | — | — |
| 2007-04-09 | $24.28 | $24.28 | 203,665 | — | — |
| 2007-04-05 | $24.48 | $24.48 | 327,980 | — | — |
| 2007-04-04 | $24.50 | $24.50 | 347,875 | — | — |
| 2007-04-03 | $24.41 | $24.41 | 723,120 | — | — |
| 2007-04-02 | $24.31 | $24.31 | 345,000 | — | — |
| 2007-03-30 | $24.10 | $24.10 | 403,075 | — | — |
| 2007-03-29 | $24.05 | $24.05 | 376,970 | — | — |
| 2007-03-28 | $23.81 | $23.81 | 446,775 | — | — |
| 2007-03-27 | $24.03 | $24.03 | 367,540 | — | — |
| 2007-03-26 | $24.57 | $24.57 | 456,550 | — | — |
| 2007-03-23 | $24.69 | $24.69 | 379,040 | — | — |
| 2007-03-22 | $24.78 | $24.78 | 465,520 | — | — |
| 2007-03-21 | $24.86 | $24.86 | 640,780 | — | — |
| 2007-03-20 | $24.73 | $24.73 | 417,910 | — | — |
| 2007-03-19 | $24.39 | $24.39 | 502,090 | — | — |
| 2007-03-16 | $24.26 | $24.26 | 1,165,295 | — | — |
| 2007-03-15 | $24.17 | $24.17 | 532,450 | — | — |
| 2007-03-14 | $23.81 | $23.81 | 1,407,370 | — | — |
| 2007-03-13 | $23.68 | $23.68 | 5,931,470 | — | — |
| 2007-03-12 | $21.48 | $21.48 | 677,580 | — | — |
| 2007-03-09 | $20.98 | $20.98 | 508,300 | — | — |
| 2007-03-08 | $20.95 | $20.95 | 754,745 | — | — |
| 2007-03-07 | $20.63 | $20.63 | 423,545 | — | — |
| 2007-03-06 | $21.13 | $21.13 | 802,355 | — | — |
| 2007-03-05 | $20.63 | $20.63 | 705,295 | — | — |
| 2007-03-02 | $20.60 | $20.60 | 603,750 | — | — |
| 2007-03-01 | $20.98 | $20.98 | 1,065,130 | — | — |
| 2007-02-28 | $20.90 | $20.90 | 1,466,480 | — | — |
| 2007-02-27 | $20.01 | $20.01 | 1,091,465 | — | — |
| 2007-02-26 | $20.22 | $20.22 | 740,370 | — | — |
| 2007-02-23 | $20.75 | $20.75 | 770,500 | — | — |
| 2007-02-22 | $21.02 | $21.02 | 543,145 | — | — |
| 2007-02-21 | $20.88 | $20.88 | 593,170 | — | — |
| 2007-02-20 | $20.84 | $20.84 | 523,595 | — | — |
| 2007-02-16 | $20.76 | $20.76 | 501,515 | — | — |
| 2007-02-15 | $20.90 | $20.90 | 526,470 | — | — |
| 2007-02-14 | $20.87 | $20.87 | 989,230 | — | — |
| 2007-02-13 | $20.77 | $20.77 | 1,105,035 | — | — |
| 2007-02-12 | $20.65 | $20.65 | 1,956,955 | — | — |
| 2007-02-09 | $21.69 | $21.69 | 506,805 | — | — |
| 2007-02-08 | $22.15 | $22.15 | 437,690 | — | — |
| 2007-02-07 | $22.21 | $22.21 | 858,015 | — | — |
| 2007-02-06 | $22.41 | $22.41 | 473,225 | — | — |
| 2007-02-05 | $22.35 | $22.35 | 550,735 | — | — |
| 2007-02-02 | $22.57 | $22.57 | 484,725 | — | — |
| 2007-02-01 | $22.57 | $22.57 | 612,375 | — | — |
| 2007-01-31 | $23.03 | $23.03 | 794,075 | — | — |
| 2007-01-30 | $22.67 | $22.67 | 538,085 | — | — |
| 2007-01-29 | $22.28 | $22.28 | 427,455 | — | — |
| 2007-01-26 | $22.22 | $22.22 | 1,000,385 | — | — |
| 2007-01-25 | $22.19 | $22.19 | 769,695 | — | — |
| 2007-01-24 | $22.14 | $22.14 | 524,745 | — | — |
| 2007-01-23 | $21.55 | $21.55 | 603,405 | — | — |
| 2007-01-22 | $21.23 | $21.23 | 499,675 | — | — |
| 2007-01-19 | $21.63 | $21.63 | 534,290 | — | — |
| 2007-01-18 | $21.30 | $21.30 | 733,010 | — | — |
| 2007-01-17 | $21.35 | $21.35 | 1,039,945 | — | — |
| 2007-01-16 | $22.10 | $22.10 | 976,810 | — | — |
| 2007-01-12 | $22.36 | $22.36 | 882,165 | — | — |
| 2007-01-11 | $22.46 | $22.46 | 1,759,500 | — | — |
| 2007-01-10 | $21.80 | $21.80 | 5,127,160 | — | — |
| 2007-01-09 | $24.05 | $24.05 | 337,525 | — | — |
| 2007-01-08 | $24.05 | $24.05 | 335,685 | — | — |
| 2007-01-05 | $24.24 | $24.24 | 685,860 | — | — |
| 2007-01-04 | $25.00 | $25.00 | 586,500 | — | — |
| 2007-01-03 | $24.78 | $24.78 | 1,004,180 | — | — |