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
- 1980-03-17 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 | $20.39 | $37.65 | 276,000 | — | — |
| 2007-12-28 | $20.75 | $38.32 | 296,100 | — | — |
| 2007-12-27 | $20.11 | $37.14 | 215,000 | — | — |
| 2007-12-26 | $20.87 | $38.54 | 184,500 | — | — |
| 2007-12-24 | $20.99 | $38.76 | 69,800 | — | — |
| 2007-12-21 | $20.62 | $38.08 | 517,900 | — | — |
| 2007-12-20 | $20.04 | $37.01 | 252,700 | — | — |
| 2007-12-19 | $19.74 | $36.45 | 413,800 | — | — |
| 2007-12-18 | $20.09 | $37.10 | 377,400 | — | — |
| 2007-12-17 | $19.73 | $36.43 | 545,800 | — | — |
| 2007-12-14 | $19.81 | $36.58 | 607,000 | — | — |
| 2007-12-13 | $19.51 | $36.03 | 381,400 | — | — |
| 2007-12-12 | $19.95 | $36.84 | 824,900 | — | — |
| 2007-12-11 | $20.35 | $37.58 | 254,100 | — | — |
| 2007-12-10 | $20.84 | $38.48 | 301,400 | — | — |
| 2007-12-07 | $21.33 | $39.39 | 146,300 | — | — |
| 2007-12-06 | $21.25 | $39.24 | 269,400 | — | — |
| 2007-12-05 | $20.31 | $37.50 | 335,000 | — | — |
| 2007-12-04 | $20.15 | $37.21 | 234,000 | — | — |
| 2007-12-03 | $20.26 | $37.41 | 290,300 | — | — |
| 2007-11-30 | $20.40 | $37.67 | 362,000 | — | — |
| 2007-11-29 | $20.63 | $38.10 | 265,900 | — | — |
| 2007-11-28 | $20.43 | $37.73 | 306,600 | — | — |
| 2007-11-27 | $20.07 | $37.06 | 298,400 | — | — |
| 2007-11-26 | $19.40 | $35.82 | 166,800 | — | — |
| 2007-11-23 | $19.92 | $36.78 | 148,200 | — | — |
| 2007-11-21 | $19.66 | $36.30 | 325,400 | — | — |
| 2007-11-20 | $20.40 | $37.67 | 378,500 | — | — |
| 2007-11-19 | $20.94 | $38.67 | 275,100 | — | — |
| 2007-11-16 | $21.10 | $38.96 | 373,100 | — | — |
| 2007-11-15 | $21.43 | $39.57 | 280,000 | — | — |
| 2007-11-14 | $21.77 | $40.20 | 236,000 | — | — |
| 2007-11-13 | $21.93 | $40.50 | 329,700 | — | — |
| 2007-11-12 | $21.77 | $40.20 | 374,100 | — | — |
| 2007-11-09 | $21.30 | $39.33 | 344,400 | — | — |
| 2007-11-08 | $22.15 | $40.90 | 419,100 | — | — |
| 2007-11-07 | $21.93 | $40.50 | 538,100 | — | — |
| 2007-11-06 | $22.40 | $41.36 | 306,200 | — | — |
| 2007-11-05 | $22.29 | $41.16 | 472,000 | — | — |
| 2007-11-02 | $22.74 | $41.99 | 416,900 | — | — |
| 2007-11-01 | $22.92 | $42.32 | 537,600 | — | — |
| 2007-10-31 | $23.52 | $43.43 | 302,800 | — | — |
| 2007-10-30 | $23.20 | $42.84 | 367,300 | — | — |
| 2007-10-29 | $23.72 | $43.80 | 301,000 | — | — |
| 2007-10-26 | $23.34 | $43.10 | 263,000 | — | — |
| 2007-10-25 | $22.67 | $41.86 | 351,500 | — | — |
| 2007-10-24 | $22.66 | $41.84 | 339,600 | — | — |
| 2007-10-23 | $22.85 | $42.19 | 260,100 | — | — |
| 2007-10-22 | $23.09 | $42.64 | 401,800 | — | — |
| 2007-10-19 | $22.48 | $41.51 | 466,000 | — | — |
| 2007-10-18 | $23.35 | $43.12 | 390,000 | — | — |
| 2007-10-17 | $23.25 | $42.93 | 452,700 | — | — |
| 2007-10-16 | $23.17 | $42.79 | 337,300 | — | — |
| 2007-10-15 | $23.27 | $42.97 | 469,900 | — | — |
| 2007-10-12 | $24.05 | $44.41 | 660,300 | — | — |
| 2007-10-11 | $24.08 | $44.47 | 520,900 | — | — |
| 2007-10-10 | $23.32 | $43.06 | 413,100 | — | — |
| 2007-10-09 | $23.17 | $42.79 | 499,200 | — | — |
| 2007-10-08 | $23.21 | $42.64 | 777,300 | — | — |
| 2007-10-05 | $20.77 | $38.16 | 178,000 | — | — |
| 2007-10-04 | $20.13 | $36.98 | 239,500 | — | — |
| 2007-10-03 | $20.24 | $37.18 | 249,900 | — | — |
| 2007-10-02 | $21.02 | $38.61 | 224,700 | — | — |
| 2007-10-01 | $20.43 | $37.53 | 289,400 | — | — |
| 2007-09-28 | $19.98 | $36.70 | 222,400 | — | — |
| 2007-09-27 | $20.08 | $36.89 | 200,400 | — | — |
| 2007-09-26 | $20.44 | $37.55 | 236,600 | — | — |
| 2007-09-25 | $20.10 | $36.92 | 461,800 | — | — |
| 2007-09-24 | $20.32 | $37.33 | 362,700 | — | — |
| 2007-09-21 | $20.56 | $37.77 | 352,300 | — | — |
| 2007-09-20 | $20.54 | $37.73 | 426,900 | — | — |
| 2007-09-19 | $20.81 | $38.23 | 265,300 | — | — |
| 2007-09-18 | $20.76 | $38.14 | 598,400 | — | — |
| 2007-09-17 | $19.85 | $36.47 | 598,600 | — | — |
| 2007-09-14 | $20.03 | $36.80 | 412,400 | — | — |
| 2007-09-13 | $20.07 | $36.87 | 431,700 | — | — |
| 2007-09-12 | $20.15 | $37.02 | 315,600 | — | — |
| 2007-09-11 | $20.43 | $37.53 | 323,200 | — | — |
| 2007-09-10 | $20.19 | $37.09 | 506,400 | — | — |
| 2007-09-07 | $20.83 | $38.27 | 525,600 | — | — |
| 2007-09-06 | $21.80 | $40.05 | 575,300 | — | — |
| 2007-09-05 | $22.48 | $41.30 | 338,300 | — | — |
| 2007-09-04 | $23.34 | $42.88 | 197,900 | — | — |
| 2007-08-31 | $23.38 | $42.95 | 178,200 | — | — |
| 2007-08-30 | $23.03 | $42.31 | 131,500 | — | — |
| 2007-08-29 | $22.99 | $42.23 | 191,100 | — | — |
| 2007-08-28 | $22.23 | $40.84 | 209,400 | — | — |
| 2007-08-27 | $23.22 | $42.66 | 138,800 | — | — |
| 2007-08-24 | $23.52 | $43.21 | 130,100 | — | — |
| 2007-08-23 | $23.45 | $43.08 | 249,800 | — | — |
| 2007-08-22 | $23.45 | $43.08 | 192,400 | — | — |
| 2007-08-21 | $22.49 | $41.32 | 194,300 | — | — |
| 2007-08-20 | $22.93 | $42.12 | 286,300 | — | — |
| 2007-08-17 | $22.82 | $41.92 | 472,400 | — | — |
| 2007-08-16 | $21.96 | $40.34 | 534,000 | — | — |
| 2007-08-15 | $21.70 | $39.86 | 328,300 | — | — |
| 2007-08-14 | $22.40 | $41.15 | 407,800 | — | — |
| 2007-08-13 | $23.08 | $42.40 | 441,600 | — | — |
| 2007-08-10 | $22.96 | $42.18 | 918,500 | — | — |
| 2007-08-09 | $20.85 | $38.30 | 1,252,800 | — | — |
| 2007-08-08 | $19.63 | $36.06 | 1,144,600 | — | — |
| 2007-08-07 | $21.30 | $39.13 | 588,400 | — | — |
| 2007-08-06 | $22.66 | $41.63 | 525,200 | — | — |
| 2007-08-03 | $22.56 | $41.44 | 464,500 | — | — |
| 2007-08-02 | $24.99 | $45.91 | 304,800 | — | — |
| 2007-08-01 | $25.12 | $46.15 | 493,400 | — | — |
| 2007-07-31 | $25.16 | $46.22 | 518,500 | — | — |
| 2007-07-30 | $23.35 | $42.90 | 314,500 | — | — |
| 2007-07-27 | $23.09 | $42.42 | 319,200 | — | — |
| 2007-07-26 | $24.19 | $44.44 | 419,800 | — | — |
| 2007-07-25 | $25.18 | $46.26 | 732,900 | — | — |
| 2007-07-24 | $23.02 | $42.29 | 356,300 | — | — |
| 2007-07-23 | $24.28 | $44.60 | 242,000 | — | — |
| 2007-07-20 | $24.19 | $44.44 | 315,000 | — | — |
| 2007-07-19 | $24.96 | $45.85 | 124,500 | — | — |
| 2007-07-18 | $24.89 | $45.72 | 240,800 | — | — |
| 2007-07-17 | $25.39 | $46.64 | 211,700 | — | — |
| 2007-07-16 | $25.30 | $46.48 | 269,600 | — | — |
| 2007-07-13 | $25.57 | $46.97 | 115,900 | — | — |
| 2007-07-12 | $25.75 | $47.30 | 160,600 | — | — |
| 2007-07-11 | $25.47 | $46.79 | 176,100 | — | — |
| 2007-07-10 | $25.49 | $46.83 | 242,500 | — | — |
| 2007-07-09 | $26.24 | $48.20 | 456,200 | — | — |
| 2007-07-06 | $26.01 | $47.78 | 625,200 | — | — |
| 2007-07-05 | $26.03 | $47.82 | 307,200 | — | — |
| 2007-07-03 | $25.78 | $47.36 | 100,700 | — | — |
| 2007-07-02 | $26.00 | $47.76 | 227,200 | — | — |
| 2007-06-29 | $25.81 | $47.19 | 277,700 | — | — |
| 2007-06-28 | $25.85 | $47.27 | 302,100 | — | — |
| 2007-06-27 | $25.28 | $46.22 | 413,800 | — | — |
| 2007-06-26 | $24.89 | $45.51 | 351,400 | — | — |
| 2007-06-25 | $25.11 | $45.91 | 323,300 | — | — |
| 2007-06-22 | $25.74 | $47.07 | 359,300 | — | — |
| 2007-06-21 | $26.06 | $47.65 | 268,000 | — | — |
| 2007-06-20 | $25.97 | $47.49 | 290,100 | — | — |
| 2007-06-19 | $25.82 | $47.21 | 247,500 | — | — |
| 2007-06-18 | $26.26 | $48.02 | 144,300 | — | — |
| 2007-06-15 | $26.54 | $48.53 | 342,200 | — | — |
| 2007-06-14 | $26.16 | $47.83 | 211,600 | — | — |
| 2007-06-13 | $26.14 | $47.80 | 356,100 | — | — |
| 2007-06-12 | $26.09 | $47.71 | 634,500 | — | — |
| 2007-06-11 | $27.33 | $49.97 | 253,300 | — | — |
| 2007-06-08 | $27.26 | $49.85 | 369,900 | — | — |
| 2007-06-07 | $27.32 | $49.95 | 709,400 | — | — |
| 2007-06-06 | $27.91 | $51.03 | 906,400 | — | — |
| 2007-06-05 | $30.43 | $55.64 | 343,100 | — | — |
| 2007-06-04 | $30.13 | $55.09 | 218,000 | — | — |
| 2007-06-01 | $29.98 | $54.82 | 449,500 | — | — |
| 2007-05-31 | $29.51 | $53.96 | 177,100 | — | — |
| 2007-05-30 | $29.46 | $53.87 | 156,500 | — | — |
| 2007-05-29 | $29.18 | $53.36 | 163,800 | — | — |
| 2007-05-25 | $28.92 | $52.88 | 151,100 | — | — |
| 2007-05-24 | $28.55 | $52.20 | 204,800 | — | — |
| 2007-05-23 | $28.97 | $52.97 | 204,800 | — | — |
| 2007-05-22 | $29.22 | $53.43 | 233,700 | — | — |
| 2007-05-21 | $28.73 | $52.53 | 134,100 | — | — |
| 2007-05-18 | $28.32 | $51.78 | 117,800 | — | — |
| 2007-05-17 | $28.29 | $51.73 | 184,000 | — | — |
| 2007-05-16 | $28.62 | $52.33 | 259,900 | — | — |
| 2007-05-15 | $27.76 | $50.76 | 224,100 | — | — |
| 2007-05-14 | $28.36 | $51.86 | 233,600 | — | — |
| 2007-05-11 | $28.67 | $52.42 | 191,900 | — | — |
| 2007-05-10 | $28.26 | $51.67 | 448,900 | — | — |
| 2007-05-09 | $29.41 | $53.78 | 231,100 | — | — |
| 2007-05-08 | $28.99 | $53.01 | 199,500 | — | — |
| 2007-05-07 | $28.89 | $52.83 | 215,200 | — | — |
| 2007-05-04 | $28.88 | $52.81 | 217,200 | — | — |
| 2007-05-03 | $28.80 | $52.66 | 197,400 | — | — |
| 2007-05-02 | $28.86 | $52.77 | 270,400 | — | — |
| 2007-05-01 | $28.42 | $51.97 | 285,800 | — | — |
| 2007-04-30 | $28.14 | $51.45 | 322,400 | — | — |
| 2007-04-27 | $28.69 | $52.46 | 265,300 | — | — |
| 2007-04-26 | $28.65 | $52.39 | 308,700 | — | — |
| 2007-04-25 | $28.55 | $52.20 | 309,000 | — | — |
| 2007-04-24 | $28.05 | $51.29 | 275,400 | — | — |
| 2007-04-23 | $28.02 | $51.23 | 256,900 | — | — |
| 2007-04-20 | $27.85 | $50.92 | 283,800 | — | — |
| 2007-04-19 | $27.45 | $50.19 | 323,000 | — | — |
| 2007-04-18 | $27.62 | $50.50 | 281,000 | — | — |
| 2007-04-17 | $27.71 | $50.67 | 319,300 | — | — |
| 2007-04-16 | $27.40 | $50.10 | 187,500 | — | — |
| 2007-04-13 | $27.08 | $49.52 | 709,700 | — | — |
| 2007-04-12 | $26.98 | $49.33 | 281,500 | — | — |
| 2007-04-11 | $26.75 | $48.91 | 528,000 | — | — |
| 2007-04-10 | $26.76 | $48.93 | 573,300 | — | — |
| 2007-04-09 | $26.35 | $47.96 | 363,400 | — | — |
| 2007-04-05 | $26.84 | $48.85 | 473,200 | — | — |
| 2007-04-04 | $26.19 | $47.67 | 233,800 | — | — |
| 2007-04-03 | $26.38 | $48.02 | 307,100 | — | — |
| 2007-04-02 | $26.36 | $47.98 | 392,000 | — | — |
| 2007-03-30 | $26.39 | $48.03 | 518,100 | — | — |
| 2007-03-29 | $26.15 | $47.60 | 319,900 | — | — |
| 2007-03-28 | $26.29 | $47.85 | 745,600 | — | — |
| 2007-03-27 | $26.33 | $47.93 | 517,500 | — | — |
| 2007-03-26 | $26.50 | $48.23 | 494,000 | — | — |
| 2007-03-23 | $26.00 | $47.32 | 268,200 | — | — |
| 2007-03-22 | $26.00 | $47.32 | 635,000 | — | — |
| 2007-03-21 | $26.22 | $47.73 | 385,300 | — | — |
| 2007-03-20 | $26.00 | $47.32 | 404,000 | — | — |
| 2007-03-19 | $26.00 | $47.32 | 499,400 | — | — |
| 2007-03-16 | $25.97 | $47.27 | 614,300 | — | — |
| 2007-03-15 | $25.90 | $47.14 | 476,900 | — | — |
| 2007-03-14 | $25.79 | $46.94 | 747,700 | — | — |
| 2007-03-13 | $25.74 | $46.85 | 468,100 | — | — |
| 2007-03-12 | $26.40 | $48.05 | 594,500 | — | — |
| 2007-03-09 | $26.50 | $48.23 | 490,600 | — | — |
| 2007-03-08 | $26.74 | $48.67 | 627,100 | — | — |
| 2007-03-07 | $27.19 | $49.49 | 423,200 | — | — |
| 2007-03-06 | $27.00 | $49.15 | 842,800 | — | — |
| 2007-03-05 | $25.92 | $47.18 | 286,400 | — | — |
| 2007-03-02 | $26.33 | $47.93 | 300,100 | — | — |
| 2007-03-01 | $26.86 | $48.89 | 361,700 | — | — |
| 2007-02-28 | $26.30 | $47.87 | 286,600 | — | — |
| 2007-02-27 | $26.27 | $47.82 | 426,700 | — | — |
| 2007-02-26 | $27.36 | $49.80 | 144,500 | — | — |
| 2007-02-23 | $27.42 | $49.91 | 145,700 | — | — |
| 2007-02-22 | $27.60 | $50.24 | 204,200 | — | — |
| 2007-02-21 | $27.07 | $49.27 | 388,400 | — | — |
| 2007-02-20 | $27.25 | $49.60 | 363,500 | — | — |
| 2007-02-16 | $27.38 | $49.84 | 305,300 | — | — |
| 2007-02-15 | $26.86 | $48.89 | 183,600 | — | — |
| 2007-02-14 | $26.78 | $48.74 | 136,900 | — | — |
| 2007-02-13 | $26.75 | $48.69 | 162,100 | — | — |
| 2007-02-12 | $26.67 | $48.54 | 263,800 | — | — |
| 2007-02-09 | $26.60 | $48.42 | 221,900 | — | — |
| 2007-02-08 | $26.59 | $48.40 | 297,200 | — | — |
| 2007-02-07 | $26.40 | $48.05 | 250,900 | — | — |
| 2007-02-06 | $26.57 | $48.36 | 520,800 | — | — |
| 2007-02-05 | $26.19 | $47.67 | 387,900 | — | — |
| 2007-02-02 | $25.74 | $46.85 | 353,000 | — | — |
| 2007-02-01 | $26.19 | $47.67 | 301,200 | — | — |
| 2007-01-31 | $25.84 | $47.03 | 471,100 | — | — |
| 2007-01-30 | $25.53 | $46.47 | 215,500 | — | — |
| 2007-01-29 | $25.42 | $46.27 | 440,800 | — | — |
| 2007-01-26 | $24.70 | $44.96 | 182,200 | — | — |
| 2007-01-25 | $24.43 | $44.47 | 348,100 | — | — |
| 2007-01-24 | $24.35 | $44.32 | 506,000 | — | — |
| 2007-01-23 | $24.30 | $44.23 | 367,200 | — | — |
| 2007-01-22 | $24.35 | $44.32 | 382,000 | — | — |
| 2007-01-19 | $24.31 | $44.25 | 252,200 | — | — |
| 2007-01-18 | $24.50 | $44.59 | 299,400 | — | — |
| 2007-01-17 | $24.73 | $45.01 | 368,700 | — | — |
| 2007-01-16 | $24.24 | $44.12 | 369,700 | — | — |
| 2007-01-12 | $24.35 | $44.32 | 370,500 | — | — |
| 2007-01-11 | $23.98 | $43.65 | 456,100 | — | — |
| 2007-01-10 | $23.47 | $42.72 | 295,900 | — | — |
| 2007-01-09 | $23.20 | $42.01 | 379,600 | — | — |
| 2007-01-08 | $23.16 | $41.94 | 448,700 | — | — |
| 2007-01-05 | $23.07 | $41.77 | 429,400 | — | — |
| 2007-01-04 | $23.70 | $42.92 | 442,200 | — | — |
| 2007-01-03 | $23.12 | $41.87 | 520,700 | — | — |