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 | $17.19 | $22.65 | 34,800 | — | — |
| 2007-12-28 | $17.67 | $23.29 | 62,700 | — | — |
| 2007-12-27 | $16.48 | $21.72 | 22,800 | — | — |
| 2007-12-26 | $16.56 | $21.82 | 21,500 | — | — |
| 2007-12-24 | $16.86 | $22.22 | 16,900 | — | — |
| 2007-12-21 | $16.65 | $21.94 | 34,100 | — | — |
| 2007-12-20 | $16.28 | $21.46 | 30,200 | — | — |
| 2007-12-19 | $15.92 | $20.98 | 21,500 | — | — |
| 2007-12-18 | $15.94 | $21.01 | 56,800 | — | — |
| 2007-12-17 | $15.32 | $20.19 | 51,900 | — | — |
| 2007-12-14 | $16.38 | $21.59 | 30,200 | — | — |
| 2007-12-13 | $16.38 | $21.59 | 45,400 | — | — |
| 2007-12-12 | $17.05 | $22.47 | 40,500 | — | — |
| 2007-12-11 | $16.79 | $22.13 | 20,500 | — | — |
| 2007-12-10 | $17.37 | $22.89 | 37,800 | — | — |
| 2007-12-07 | $17.16 | $22.62 | 38,100 | — | — |
| 2007-12-06 | $16.89 | $22.26 | 25,800 | — | — |
| 2007-12-05 | $16.50 | $21.75 | 10,200 | — | — |
| 2007-12-04 | $17.05 | $22.47 | 32,800 | — | — |
| 2007-12-03 | $17.42 | $22.96 | 31,100 | — | — |
| 2007-11-30 | $17.44 | $22.98 | 50,300 | — | — |
| 2007-11-29 | $17.71 | $23.34 | 73,400 | — | — |
| 2007-11-28 | $16.20 | $21.35 | 131,800 | — | — |
| 2007-11-27 | $14.93 | $19.68 | 40,700 | — | — |
| 2007-11-26 | $15.20 | $20.03 | 65,600 | — | — |
| 2007-11-23 | $15.12 | $19.93 | 17,500 | — | — |
| 2007-11-21 | $15.30 | $20.16 | 20,400 | — | — |
| 2007-11-20 | $15.70 | $20.69 | 61,200 | — | — |
| 2007-11-19 | $16.00 | $21.09 | 32,700 | — | — |
| 2007-11-16 | $16.92 | $22.30 | 37,800 | — | — |
| 2007-11-15 | $17.19 | $22.65 | 52,000 | — | — |
| 2007-11-14 | $18.21 | $24.00 | 93,200 | — | — |
| 2007-11-13 | $17.37 | $22.89 | 79,200 | — | — |
| 2007-11-12 | $16.17 | $21.31 | 55,000 | — | — |
| 2007-11-09 | $16.39 | $21.60 | 65,400 | — | — |
| 2007-11-08 | $16.64 | $21.93 | 66,800 | — | — |
| 2007-11-07 | $16.88 | $22.25 | 50,100 | — | — |
| 2007-11-06 | $17.02 | $22.43 | 65,700 | — | — |
| 2007-11-05 | $17.37 | $22.89 | 49,600 | — | — |
| 2007-11-02 | $17.52 | $23.09 | 112,900 | — | — |
| 2007-11-01 | $17.81 | $23.47 | 56,200 | — | — |
| 2007-10-31 | $17.98 | $23.70 | 91,800 | — | — |
| 2007-10-30 | $17.33 | $22.84 | 62,100 | — | — |
| 2007-10-29 | $17.95 | $23.66 | 73,500 | — | — |
| 2007-10-26 | $18.04 | $23.77 | 75,400 | — | — |
| 2007-10-25 | $17.75 | $23.39 | 93,400 | — | — |
| 2007-10-24 | $18.00 | $23.72 | 100,100 | — | — |
| 2007-10-23 | $17.28 | $22.77 | 133,100 | — | — |
| 2007-10-22 | $17.73 | $23.37 | 128,400 | — | — |
| 2007-10-19 | $18.06 | $23.80 | 165,300 | — | — |
| 2007-10-18 | $18.90 | $24.91 | 271,600 | — | — |
| 2007-10-17 | $20.26 | $26.70 | 121,200 | — | — |
| 2007-10-16 | $20.29 | $26.74 | 76,800 | — | — |
| 2007-10-15 | $21.05 | $27.74 | 130,100 | — | — |
| 2007-10-12 | $21.18 | $27.91 | 65,500 | — | — |
| 2007-10-11 | $20.96 | $27.62 | 114,200 | — | — |
| 2007-10-10 | $22.02 | $29.02 | 172,500 | — | — |
| 2007-10-09 | $22.39 | $29.51 | 166,000 | — | — |
| 2007-10-08 | $21.27 | $28.03 | 123,400 | — | — |
| 2007-10-05 | $21.79 | $28.72 | 237,500 | — | — |
| 2007-10-04 | $21.30 | $28.07 | 133,200 | — | — |
| 2007-10-03 | $20.55 | $27.08 | 291,700 | — | — |
| 2007-10-02 | $22.06 | $29.07 | 299,100 | — | — |
| 2007-10-01 | $22.72 | $29.94 | 350,900 | — | — |
| 2007-09-28 | $21.10 | $27.81 | 356,600 | — | — |
| 2007-09-27 | $18.44 | $24.30 | 31,800 | — | — |
| 2007-09-26 | $18.35 | $24.18 | 43,400 | — | — |
| 2007-09-25 | $18.30 | $24.12 | 49,200 | — | — |
| 2007-09-24 | $18.12 | $23.88 | 58,100 | — | — |
| 2007-09-21 | $17.86 | $23.54 | 45,800 | — | — |
| 2007-09-20 | $18.03 | $23.76 | 58,800 | — | — |
| 2007-09-19 | $18.09 | $23.84 | 81,200 | — | — |
| 2007-09-18 | $17.83 | $23.50 | 145,700 | — | — |
| 2007-09-17 | $17.70 | $23.33 | 47,200 | — | — |
| 2007-09-14 | $18.21 | $24.00 | 50,100 | — | — |
| 2007-09-13 | $17.84 | $23.51 | 137,900 | — | — |
| 2007-09-12 | $18.25 | $24.05 | 104,200 | — | — |
| 2007-09-11 | $18.52 | $24.41 | 77,300 | — | — |
| 2007-09-10 | $18.74 | $24.70 | 151,400 | — | — |
| 2007-09-07 | $18.75 | $24.71 | 143,600 | — | — |
| 2007-09-06 | $19.03 | $25.08 | 124,100 | — | — |
| 2007-09-05 | $19.00 | $25.04 | 191,000 | — | — |
| 2007-09-04 | $18.81 | $24.79 | 503,500 | — | — |
| 2007-08-31 | $20.05 | $26.42 | 75,000 | — | — |
| 2007-08-30 | $19.62 | $25.86 | 88,300 | — | — |
| 2007-08-29 | $19.80 | $26.09 | 57,600 | — | — |
| 2007-08-28 | $19.25 | $25.37 | 102,400 | — | — |
| 2007-08-27 | $20.07 | $26.45 | 103,900 | — | — |
| 2007-08-24 | $20.79 | $27.40 | 145,900 | — | — |
| 2007-08-23 | $19.45 | $25.63 | 84,600 | — | — |
| 2007-08-22 | $19.95 | $26.29 | 143,000 | — | — |
| 2007-08-21 | $18.73 | $24.68 | 111,800 | — | — |
| 2007-08-20 | $18.50 | $24.38 | 66,800 | — | — |
| 2007-08-17 | $18.80 | $24.78 | 76,200 | — | — |
| 2007-08-16 | $18.60 | $24.51 | 244,700 | — | — |
| 2007-08-15 | $20.34 | $26.81 | 159,400 | — | — |
| 2007-08-14 | $20.85 | $27.48 | 154,400 | — | — |
| 2007-08-13 | $21.10 | $27.81 | 357,700 | — | — |
| 2007-08-10 | $19.94 | $26.28 | 192,200 | — | — |
| 2007-08-09 | $19.32 | $25.46 | 344,900 | — | — |
| 2007-08-08 | $20.11 | $26.50 | 493,100 | — | — |
| 2007-08-07 | $18.98 | $25.01 | 524,600 | — | — |
| 2007-08-06 | $17.80 | $23.46 | 510,200 | — | — |
| 2007-08-03 | $18.61 | $24.53 | 291,300 | — | — |
| 2007-08-02 | $20.03 | $26.40 | 446,100 | — | — |
| 2007-08-01 | $21.46 | $28.28 | 639,800 | — | — |
| 2007-07-31 | $21.18 | $27.91 | 342,200 | — | — |
| 2007-07-30 | $22.82 | $30.07 | 485,100 | — | — |
| 2007-07-27 | $21.45 | $28.27 | 357,200 | — | — |
| 2007-07-26 | $21.77 | $28.69 | 373,200 | — | — |
| 2007-07-25 | $23.75 | $31.30 | 420,600 | — | — |
| 2007-07-24 | $24.57 | $32.38 | 318,100 | — | — |
| 2007-07-23 | $25.99 | $34.25 | 305,500 | — | — |
| 2007-07-20 | $26.93 | $35.49 | 442,600 | — | — |
| 2007-07-19 | $28.20 | $37.16 | 1,264,100 | — | — |
| 2007-07-18 | $28.17 | $37.13 | 499,100 | — | — |
| 2007-07-17 | $27.77 | $36.60 | 509,300 | — | — |
| 2007-07-16 | $28.29 | $37.28 | 572,000 | — | — |
| 2007-07-13 | $30.14 | $39.72 | 256,700 | — | — |
| 2007-07-12 | $30.50 | $40.20 | 308,400 | — | — |
| 2007-07-11 | $30.50 | $40.20 | 428,000 | — | — |
| 2007-07-10 | $31.80 | $41.91 | 392,800 | — | — |
| 2007-07-09 | $34.69 | $45.72 | 346,500 | — | — |
| 2007-07-06 | $33.95 | $44.74 | 356,200 | — | — |
| 2007-07-05 | $35.33 | $46.56 | 248,500 | — | — |
| 2007-07-03 | $35.00 | $46.13 | 176,500 | — | — |
| 2007-07-02 | $34.79 | $45.85 | 450,900 | — | — |
| 2007-06-29 | $34.90 | $45.99 | 479,500 | — | — |
| 2007-06-28 | $36.02 | $47.47 | 394,300 | — | — |
| 2007-06-27 | $36.99 | $48.75 | 539,000 | — | — |
| 2007-06-26 | $37.04 | $48.81 | 747,600 | — | — |
| 2007-06-25 | $39.22 | $51.69 | 459,900 | — | — |
| 2007-06-22 | $41.74 | $55.01 | 496,900 | — | — |
| 2007-06-21 | $43.94 | $57.91 | 582,700 | — | — |
| 2007-06-20 | $45.23 | $59.61 | 783,600 | — | — |
| 2007-06-19 | $46.40 | $61.15 | 386,800 | — | — |
| 2007-06-18 | $46.55 | $61.35 | 589,400 | — | — |
| 2007-06-15 | $44.60 | $58.78 | 402,800 | — | — |
| 2007-06-14 | $43.91 | $57.87 | 645,200 | — | — |
| 2007-06-13 | $40.28 | $53.08 | 181,500 | — | — |
| 2007-06-12 | $39.23 | $51.70 | 186,000 | — | — |
| 2007-06-11 | $40.50 | $53.37 | 247,200 | — | — |
| 2007-06-08 | $38.50 | $50.74 | 178,600 | — | — |
| 2007-06-07 | $38.19 | $50.33 | 226,700 | — | — |
| 2007-06-06 | $39.31 | $51.81 | 201,400 | — | — |
| 2007-06-05 | $40.22 | $53.01 | 252,700 | — | — |
| 2007-06-04 | $38.90 | $51.27 | 366,500 | — | — |
| 2007-06-01 | $36.56 | $48.18 | 247,400 | — | — |
| 2007-05-31 | $37.10 | $48.89 | 191,100 | — | — |
| 2007-05-30 | $38.20 | $50.34 | 196,100 | — | — |
| 2007-05-29 | $37.85 | $49.88 | 195,600 | — | — |
| 2007-05-25 | $37.24 | $49.08 | 136,700 | — | — |
| 2007-05-24 | $36.13 | $47.62 | 295,600 | — | — |
| 2007-05-23 | $38.59 | $50.86 | 224,500 | — | — |
| 2007-05-22 | $40.40 | $53.24 | 146,200 | — | — |
| 2007-05-21 | $39.87 | $52.54 | 220,800 | — | — |
| 2007-05-18 | $39.65 | $52.25 | 318,100 | — | — |
| 2007-05-17 | $38.80 | $51.13 | 300,900 | — | — |
| 2007-05-16 | $39.99 | $52.70 | 388,500 | — | — |
| 2007-05-15 | $40.85 | $53.84 | 314,000 | — | — |
| 2007-05-14 | $42.38 | $55.85 | 1,088,600 | — | — |
| 2007-05-11 | $39.81 | $52.47 | 250,800 | — | — |
| 2007-05-10 | $38.23 | $50.38 | 386,000 | — | — |
| 2007-05-09 | $40.54 | $53.43 | 253,700 | — | — |
| 2007-05-08 | $40.35 | $53.18 | 539,600 | — | — |
| 2007-05-07 | $40.50 | $53.37 | 850,400 | — | — |
| 2007-05-04 | $36.38 | $47.95 | 202,000 | — | — |
| 2007-05-03 | $35.33 | $46.56 | 232,400 | — | — |
| 2007-05-02 | $37.40 | $49.29 | 348,300 | — | — |
| 2007-05-01 | $35.65 | $46.98 | 516,000 | — | — |
| 2007-04-30 | $37.26 | $49.10 | 607,500 | — | — |
| 2007-04-27 | $40.74 | $53.69 | 472,500 | — | — |
| 2007-04-26 | $41.20 | $54.30 | 540,800 | — | — |
| 2007-04-25 | $38.19 | $50.33 | 527,900 | — | — |
| 2007-04-24 | $39.30 | $51.79 | 473,900 | — | — |
| 2007-04-23 | $36.82 | $48.53 | 762,600 | — | — |
| 2007-04-20 | $35.75 | $47.11 | 739,600 | — | — |
| 2007-04-19 | $32.72 | $43.12 | 199,100 | — | — |
| 2007-04-18 | $32.41 | $42.71 | 155,600 | — | — |
| 2007-04-17 | $32.58 | $42.94 | 266,800 | — | — |
| 2007-04-16 | $31.23 | $41.16 | 102,200 | — | — |
| 2007-04-13 | $31.23 | $41.16 | 104,700 | — | — |
| 2007-04-12 | $30.78 | $40.56 | 89,900 | — | — |
| 2007-04-11 | $30.90 | $40.72 | 64,900 | — | — |
| 2007-04-10 | $31.40 | $41.38 | 96,700 | — | — |
| 2007-04-09 | $31.00 | $40.85 | 101,900 | — | — |
| 2007-04-05 | $31.30 | $41.25 | 123,300 | — | — |
| 2007-04-04 | $31.16 | $41.07 | 182,800 | — | — |
| 2007-04-03 | $29.56 | $38.96 | 163,100 | — | — |
| 2007-04-02 | $29.68 | $39.12 | 66,200 | — | — |
| 2007-03-30 | $27.92 | $36.80 | 55,600 | — | — |
| 2007-03-29 | $28.86 | $38.03 | 24,100 | — | — |
| 2007-03-28 | $29.34 | $38.67 | 22,800 | — | — |
| 2007-03-27 | $29.37 | $38.71 | 24,900 | — | — |
| 2007-03-26 | $29.50 | $38.88 | 61,800 | — | — |
| 2007-03-23 | $29.50 | $38.88 | 153,900 | — | — |
| 2007-03-22 | $28.80 | $37.96 | 70,700 | — | — |
| 2007-03-21 | $27.35 | $36.04 | 29,100 | — | — |
| 2007-03-20 | $26.24 | $34.58 | 11,900 | — | — |
| 2007-03-19 | $26.08 | $34.37 | 15,100 | — | — |
| 2007-03-16 | $26.27 | $34.62 | 44,000 | — | — |
| 2007-03-15 | $25.33 | $33.38 | 47,000 | — | — |
| 2007-03-14 | $24.21 | $31.91 | 43,900 | — | — |
| 2007-03-13 | $25.51 | $33.62 | 40,000 | — | — |
| 2007-03-12 | $26.40 | $34.79 | 86,100 | — | — |
| 2007-03-09 | $26.89 | $35.44 | 102,400 | — | — |
| 2007-03-08 | $24.97 | $32.91 | 24,800 | — | — |
| 2007-03-07 | $23.98 | $31.60 | 28,100 | — | — |
| 2007-03-06 | $22.97 | $30.27 | 51,800 | — | — |
| 2007-03-05 | $22.72 | $29.94 | 53,000 | — | — |
| 2007-03-02 | $24.65 | $32.49 | 45,600 | — | — |
| 2007-03-01 | $24.70 | $32.55 | 35,800 | — | — |
| 2007-02-28 | $24.55 | $32.35 | 46,500 | — | — |
| 2007-02-27 | $23.35 | $30.77 | 54,100 | — | — |
| 2007-02-26 | $26.90 | $35.45 | 64,900 | — | — |
| 2007-02-23 | $27.75 | $36.57 | 156,300 | — | — |
| 2007-02-22 | $27.00 | $35.58 | 25,000 | — | — |
| 2007-02-21 | $26.94 | $35.50 | 31,800 | — | — |
| 2007-02-20 | $27.10 | $35.52 | 113,900 | — | — |
| 2007-02-16 | $26.40 | $34.60 | 83,300 | — | — |
| 2007-02-15 | $24.48 | $32.08 | 3,800 | — | — |
| 2007-02-14 | $24.44 | $32.03 | 17,500 | — | — |
| 2007-02-13 | $24.20 | $31.72 | 16,300 | — | — |
| 2007-02-12 | $24.00 | $31.45 | 49,400 | — | — |
| 2007-02-09 | $25.00 | $32.77 | 111,000 | — | — |
| 2007-02-08 | $23.44 | $30.72 | 123,000 | — | — |
| 2007-02-07 | $20.37 | $26.70 | 20,500 | — | — |
| 2007-02-06 | $19.93 | $26.12 | 15,400 | — | — |
| 2007-02-05 | $20.27 | $26.57 | 36,300 | — | — |
| 2007-02-02 | $20.60 | $27.00 | 73,400 | — | — |
| 2007-02-01 | $18.75 | $24.57 | 5,000 | — | — |
| 2007-01-31 | $18.68 | $24.48 | 1,500 | — | — |
| 2007-01-30 | $18.75 | $24.57 | 4,900 | — | — |
| 2007-01-29 | $18.55 | $24.31 | 1,500 | — | — |
| 2007-01-26 | $18.50 | $24.25 | 100 | — | — |
| 2007-01-25 | $18.49 | $24.23 | 300 | — | — |
| 2007-01-24 | $18.28 | $23.96 | 2,900 | — | — |
| 2007-01-23 | $18.75 | $24.57 | 700 | — | — |
| 2007-01-22 | $18.59 | $24.36 | 1,900 | — | — |
| 2007-01-19 | $18.51 | $24.26 | 2,100 | — | — |
| 2007-01-18 | $18.73 | $24.55 | 2,200 | — | — |
| 2007-01-17 | $18.69 | $24.50 | 4,300 | — | — |
| 2007-01-16 | $18.75 | $24.57 | 6,800 | — | — |
| 2007-01-12 | $18.44 | $24.17 | 1,400 | — | — |
| 2007-01-11 | $18.45 | $24.18 | 2,300 | — | — |
| 2007-01-10 | $18.50 | $24.25 | 2,000 | — | — |
| 2007-01-09 | $18.57 | $24.34 | 1,100 | — | — |
| 2007-01-08 | $18.52 | $24.27 | 3,800 | — | — |
| 2007-01-05 | $18.33 | $24.02 | 3,600 | — | — |
| 2007-01-04 | $18.35 | $24.05 | 4,000 | — | — |
| 2007-01-03 | $18.64 | $24.43 | 8,600 | — | — |