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
- 1985-06-28 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 | $17.53 | $27.88 | 1,048,300 | — | — |
| 2007-12-28 | $17.83 | $28.36 | 906,000 | — | — |
| 2007-12-27 | $17.53 | $27.88 | 668,400 | — | — |
| 2007-12-26 | $17.43 | $27.72 | 546,300 | — | — |
| 2007-12-24 | $17.37 | $27.63 | 334,900 | — | — |
| 2007-12-21 | $17.20 | $27.36 | 812,400 | — | — |
| 2007-12-20 | $16.88 | $26.85 | 992,400 | — | — |
| 2007-12-19 | $16.75 | $26.64 | 1,045,400 | — | — |
| 2007-12-18 | $17.05 | $27.12 | 935,300 | — | — |
| 2007-12-17 | $16.93 | $26.93 | 1,115,700 | — | — |
| 2007-12-14 | $17.31 | $27.53 | 1,366,500 | — | — |
| 2007-12-13 | $18.04 | $28.70 | 1,045,200 | — | — |
| 2007-12-12 | $17.92 | $28.50 | 1,128,400 | — | — |
| 2007-12-11 | $17.66 | $28.09 | 1,202,100 | — | — |
| 2007-12-10 | $18.33 | $29.16 | 679,000 | — | — |
| 2007-12-07 | $18.14 | $28.85 | 592,600 | — | — |
| 2007-12-06 | $18.05 | $28.71 | 1,386,300 | — | — |
| 2007-12-05 | $17.63 | $28.04 | 3,087,500 | — | — |
| 2007-12-04 | $17.53 | $27.88 | 788,800 | — | — |
| 2007-12-03 | $17.52 | $27.87 | 766,800 | — | — |
| 2007-11-30 | $17.77 | $28.27 | 1,047,600 | — | — |
| 2007-11-29 | $17.68 | $28.12 | 1,128,200 | — | — |
| 2007-11-28 | $18.26 | $29.04 | 857,900 | — | — |
| 2007-11-27 | $17.83 | $28.36 | 962,700 | — | — |
| 2007-11-26 | $17.01 | $27.06 | 739,000 | — | — |
| 2007-11-23 | $17.54 | $27.90 | 459,900 | — | — |
| 2007-11-21 | $16.96 | $26.98 | 1,154,700 | — | — |
| 2007-11-20 | $17.39 | $27.66 | 1,229,200 | — | — |
| 2007-11-19 | $17.69 | $28.14 | 988,800 | — | — |
| 2007-11-16 | $18.57 | $29.54 | 729,900 | — | — |
| 2007-11-15 | $18.72 | $29.78 | 690,800 | — | — |
| 2007-11-14 | $18.94 | $30.13 | 653,800 | — | — |
| 2007-11-13 | $19.22 | $30.57 | 652,700 | — | — |
| 2007-11-12 | $18.60 | $29.59 | 898,900 | — | — |
| 2007-11-09 | $18.93 | $30.11 | 942,300 | — | — |
| 2007-11-08 | $19.43 | $30.91 | 1,116,100 | — | — |
| 2007-11-07 | $19.19 | $30.52 | 637,600 | — | — |
| 2007-11-06 | $19.85 | $31.57 | 677,500 | — | — |
| 2007-11-05 | $19.73 | $31.38 | 850,700 | — | — |
| 2007-11-02 | $20.17 | $32.08 | 1,069,100 | — | — |
| 2007-11-01 | $20.10 | $31.97 | 633,000 | — | — |
| 2007-10-31 | $20.66 | $32.86 | 695,100 | — | — |
| 2007-10-30 | $20.25 | $32.21 | 372,500 | — | — |
| 2007-10-29 | $20.21 | $32.15 | 358,700 | — | — |
| 2007-10-26 | $20.12 | $32.00 | 507,000 | — | — |
| 2007-10-25 | $19.89 | $31.64 | 833,100 | — | — |
| 2007-10-24 | $19.97 | $31.76 | 1,024,600 | — | — |
| 2007-10-23 | $19.83 | $31.54 | 782,400 | — | — |
| 2007-10-22 | $19.63 | $31.22 | 487,700 | — | — |
| 2007-10-19 | $19.58 | $31.14 | 772,300 | — | — |
| 2007-10-18 | $20.01 | $31.83 | 353,900 | — | — |
| 2007-10-17 | $19.90 | $31.65 | 913,900 | — | — |
| 2007-10-16 | $19.66 | $31.27 | 787,100 | — | — |
| 2007-10-15 | $19.93 | $31.70 | 785,500 | — | — |
| 2007-10-12 | $20.06 | $31.91 | 444,300 | — | — |
| 2007-10-11 | $19.91 | $31.67 | 732,500 | — | — |
| 2007-10-10 | $20.04 | $31.88 | 513,400 | — | — |
| 2007-10-09 | $19.97 | $31.76 | 420,100 | — | — |
| 2007-10-08 | $19.65 | $31.26 | 366,500 | — | — |
| 2007-10-05 | $19.79 | $31.48 | 600,800 | — | — |
| 2007-10-04 | $19.53 | $31.07 | 769,400 | — | — |
| 2007-10-03 | $18.95 | $30.14 | 443,400 | — | — |
| 2007-10-02 | $19.02 | $30.25 | 473,500 | — | — |
| 2007-10-01 | $19.30 | $30.70 | 475,800 | — | — |
| 2007-09-28 | $19.03 | $30.27 | 519,400 | — | — |
| 2007-09-27 | $19.05 | $30.30 | 458,500 | — | — |
| 2007-09-26 | $18.95 | $30.14 | 911,900 | — | — |
| 2007-09-25 | $18.86 | $30.00 | 719,800 | — | — |
| 2007-09-24 | $18.72 | $29.78 | 542,300 | — | — |
| 2007-09-21 | $18.94 | $30.13 | 391,600 | — | — |
| 2007-09-20 | $18.76 | $29.84 | 612,700 | — | — |
| 2007-09-19 | $18.73 | $29.79 | 792,000 | — | — |
| 2007-09-18 | $18.74 | $29.81 | 978,100 | — | — |
| 2007-09-17 | $18.10 | $28.79 | 590,300 | — | — |
| 2007-09-14 | $18.35 | $29.19 | 617,200 | — | — |
| 2007-09-13 | $18.25 | $29.03 | 391,700 | — | — |
| 2007-09-12 | $18.17 | $28.90 | 509,800 | — | — |
| 2007-09-11 | $18.20 | $28.95 | 1,503,100 | — | — |
| 2007-09-10 | $18.10 | $28.79 | 759,800 | — | — |
| 2007-09-07 | $18.09 | $28.77 | 823,600 | — | — |
| 2007-09-06 | $18.27 | $29.06 | 663,100 | — | — |
| 2007-09-05 | $18.17 | $28.90 | 849,500 | — | — |
| 2007-09-04 | $18.31 | $29.12 | 461,900 | — | — |
| 2007-08-31 | $18.22 | $28.98 | 501,800 | — | — |
| 2007-08-30 | $17.91 | $28.49 | 875,400 | — | — |
| 2007-08-29 | $18.08 | $28.76 | 636,300 | — | — |
| 2007-08-28 | $17.61 | $28.01 | 783,400 | — | — |
| 2007-08-27 | $18.22 | $28.98 | 1,012,900 | — | — |
| 2007-08-24 | $18.49 | $29.41 | 414,700 | — | — |
| 2007-08-23 | $18.21 | $28.97 | 656,900 | — | — |
| 2007-08-22 | $18.25 | $29.03 | 956,900 | — | — |
| 2007-08-21 | $17.89 | $28.46 | 791,800 | — | — |
| 2007-08-20 | $17.91 | $28.49 | 781,300 | — | — |
| 2007-08-17 | $17.94 | $28.54 | 1,007,400 | — | — |
| 2007-08-16 | $17.36 | $27.61 | 1,461,600 | — | — |
| 2007-08-15 | $17.13 | $27.25 | 937,800 | — | — |
| 2007-08-14 | $17.57 | $27.95 | 1,676,600 | — | — |
| 2007-08-13 | $17.90 | $28.47 | 1,173,400 | — | — |
| 2007-08-10 | $17.78 | $28.28 | 1,169,800 | — | — |
| 2007-08-09 | $18.05 | $28.06 | 5,346,900 | — | — |
| 2007-08-08 | $18.86 | $29.32 | 2,950,700 | — | — |
| 2007-08-07 | $18.05 | $28.06 | 786,300 | — | — |
| 2007-08-06 | $18.05 | $28.06 | 1,156,300 | — | — |
| 2007-08-03 | $17.58 | $27.33 | 1,297,300 | — | — |
| 2007-08-02 | $18.08 | $28.11 | 1,010,500 | — | — |
| 2007-08-01 | $18.03 | $28.03 | 1,313,900 | — | — |
| 2007-07-31 | $18.08 | $28.11 | 1,061,200 | — | — |
| 2007-07-30 | $17.98 | $27.95 | 595,100 | — | — |
| 2007-07-27 | $17.75 | $27.59 | 933,700 | — | — |
| 2007-07-26 | $18.16 | $28.23 | 1,044,300 | — | — |
| 2007-07-25 | $18.79 | $29.21 | 1,110,800 | — | — |
| 2007-07-24 | $18.66 | $29.01 | 945,100 | — | — |
| 2007-07-23 | $19.16 | $29.78 | 641,100 | — | — |
| 2007-07-20 | $19.15 | $29.77 | 836,900 | — | — |
| 2007-07-19 | $19.32 | $30.03 | 410,600 | — | — |
| 2007-07-18 | $19.32 | $30.03 | 2,987,700 | — | — |
| 2007-07-17 | $19.51 | $30.33 | 397,500 | — | — |
| 2007-07-16 | $19.65 | $30.55 | 455,900 | — | — |
| 2007-07-13 | $19.68 | $30.59 | 693,700 | — | — |
| 2007-07-12 | $19.67 | $30.58 | 612,400 | — | — |
| 2007-07-11 | $19.47 | $30.27 | 1,082,200 | — | — |
| 2007-07-10 | $19.55 | $30.39 | 737,500 | — | — |
| 2007-07-09 | $19.95 | $31.01 | 465,000 | — | — |
| 2007-07-06 | $19.95 | $31.01 | 501,700 | — | — |
| 2007-07-05 | $19.76 | $30.72 | 516,800 | — | — |
| 2007-07-03 | $19.94 | $31.00 | 954,600 | — | — |
| 2007-07-02 | $19.86 | $30.87 | 1,202,900 | — | — |
| 2007-06-29 | $19.65 | $30.55 | 318,900 | — | — |
| 2007-06-28 | $19.71 | $30.64 | 582,100 | — | — |
| 2007-06-27 | $19.75 | $30.70 | 395,700 | — | — |
| 2007-06-26 | $19.68 | $30.59 | 401,100 | — | — |
| 2007-06-25 | $19.88 | $30.90 | 594,800 | — | — |
| 2007-06-22 | $19.93 | $30.98 | 699,900 | — | — |
| 2007-06-21 | $20.34 | $31.62 | 692,500 | — | — |
| 2007-06-20 | $20.17 | $31.35 | 545,800 | — | — |
| 2007-06-19 | $20.42 | $31.74 | 384,900 | — | — |
| 2007-06-18 | $20.21 | $31.42 | 366,900 | — | — |
| 2007-06-15 | $20.11 | $31.26 | 812,400 | — | — |
| 2007-06-14 | $19.71 | $30.64 | 490,300 | — | — |
| 2007-06-13 | $19.73 | $30.67 | 746,100 | — | — |
| 2007-06-12 | $19.43 | $30.20 | 536,700 | — | — |
| 2007-06-11 | $19.80 | $30.78 | 520,500 | — | — |
| 2007-06-08 | $19.86 | $30.87 | 661,900 | — | — |
| 2007-06-07 | $19.60 | $30.47 | 811,600 | — | — |
| 2007-06-06 | $20.04 | $31.15 | 380,600 | — | — |
| 2007-06-05 | $20.50 | $31.87 | 490,800 | — | — |
| 2007-06-04 | $20.56 | $31.96 | 415,900 | — | — |
| 2007-06-01 | $20.46 | $31.81 | 540,900 | — | — |
| 2007-05-31 | $20.45 | $31.79 | 506,700 | — | — |
| 2007-05-30 | $20.45 | $31.79 | 615,400 | — | — |
| 2007-05-29 | $20.34 | $31.62 | 329,500 | — | — |
| 2007-05-25 | $20.32 | $31.59 | 481,000 | — | — |
| 2007-05-24 | $19.90 | $30.93 | 670,600 | — | — |
| 2007-05-23 | $20.40 | $31.71 | 551,000 | — | — |
| 2007-05-22 | $20.66 | $32.12 | 367,600 | — | — |
| 2007-05-21 | $20.46 | $31.81 | 557,700 | — | — |
| 2007-05-18 | $20.82 | $32.36 | 301,500 | — | — |
| 2007-05-17 | $20.50 | $31.87 | 384,800 | — | — |
| 2007-05-16 | $20.59 | $32.01 | 571,100 | — | — |
| 2007-05-15 | $20.68 | $32.15 | 736,700 | — | — |
| 2007-05-14 | $20.62 | $32.05 | 390,400 | — | — |
| 2007-05-11 | $20.78 | $32.30 | 291,900 | — | — |
| 2007-05-10 | $20.48 | $31.84 | 863,100 | — | — |
| 2007-05-09 | $21.06 | $32.74 | 634,500 | — | — |
| 2007-05-08 | $21.61 | $33.59 | 247,900 | — | — |
| 2007-05-07 | $21.90 | $34.04 | 609,600 | — | — |
| 2007-05-04 | $21.44 | $33.33 | 663,300 | — | — |
| 2007-05-03 | $21.31 | $33.13 | 353,900 | — | — |
| 2007-05-02 | $21.25 | $33.03 | 480,300 | — | — |
| 2007-05-01 | $20.66 | $32.12 | 270,600 | — | — |
| 2007-04-30 | $20.68 | $32.15 | 274,400 | — | — |
| 2007-04-27 | $20.71 | $32.19 | 420,100 | — | — |
| 2007-04-26 | $20.86 | $32.43 | 408,800 | — | — |
| 2007-04-25 | $21.36 | $32.57 | 321,700 | — | — |
| 2007-04-24 | $21.16 | $32.26 | 333,500 | — | — |
| 2007-04-23 | $20.89 | $31.85 | 243,200 | — | — |
| 2007-04-20 | $21.14 | $32.23 | 569,300 | — | — |
| 2007-04-19 | $20.69 | $31.55 | 178,700 | — | — |
| 2007-04-18 | $20.91 | $31.88 | 352,800 | — | — |
| 2007-04-17 | $21.00 | $32.02 | 488,500 | — | — |
| 2007-04-16 | $21.16 | $32.26 | 536,800 | — | — |
| 2007-04-13 | $21.09 | $32.16 | 283,600 | — | — |
| 2007-04-12 | $20.94 | $31.93 | 303,300 | — | — |
| 2007-04-11 | $20.68 | $31.53 | 310,900 | — | — |
| 2007-04-10 | $20.82 | $31.74 | 435,800 | — | — |
| 2007-04-09 | $20.54 | $31.32 | 278,500 | — | — |
| 2007-04-05 | $20.59 | $31.39 | 317,000 | — | — |
| 2007-04-04 | $20.38 | $31.07 | 247,200 | — | — |
| 2007-04-03 | $20.42 | $31.13 | 380,700 | — | — |
| 2007-04-02 | $20.14 | $30.71 | 336,500 | — | — |
| 2007-03-30 | $19.94 | $30.40 | 340,400 | — | — |
| 2007-03-29 | $19.96 | $30.43 | 282,100 | — | — |
| 2007-03-28 | $19.74 | $30.10 | 369,100 | — | — |
| 2007-03-27 | $20.06 | $30.58 | 260,700 | — | — |
| 2007-03-26 | $20.12 | $30.68 | 372,400 | — | — |
| 2007-03-23 | $20.24 | $30.86 | 435,800 | — | — |
| 2007-03-22 | $20.34 | $31.01 | 284,900 | — | — |
| 2007-03-21 | $20.27 | $30.90 | 792,600 | — | — |
| 2007-03-20 | $19.89 | $30.33 | 459,800 | — | — |
| 2007-03-19 | $19.61 | $29.90 | 448,500 | — | — |
| 2007-03-16 | $19.24 | $29.33 | 241,600 | — | — |
| 2007-03-15 | $19.32 | $29.46 | 371,400 | — | — |
| 2007-03-14 | $19.31 | $29.44 | 615,900 | — | — |
| 2007-03-13 | $19.35 | $29.50 | 612,800 | — | — |
| 2007-03-12 | $19.85 | $30.26 | 342,700 | — | — |
| 2007-03-09 | $19.94 | $30.40 | 520,900 | — | — |
| 2007-03-08 | $19.83 | $30.23 | 1,147,300 | — | — |
| 2007-03-07 | $19.07 | $29.08 | 458,100 | — | — |
| 2007-03-06 | $19.00 | $28.97 | 562,300 | — | — |
| 2007-03-05 | $18.62 | $28.39 | 435,900 | — | — |
| 2007-03-02 | $18.97 | $28.92 | 915,700 | — | — |
| 2007-03-01 | $19.26 | $29.37 | 889,400 | — | — |
| 2007-02-28 | $19.81 | $30.20 | 560,600 | — | — |
| 2007-02-27 | $19.87 | $30.30 | 986,200 | — | — |
| 2007-02-26 | $20.88 | $31.84 | 603,700 | — | — |
| 2007-02-23 | $20.53 | $31.30 | 348,900 | — | — |
| 2007-02-22 | $20.74 | $31.62 | 352,800 | — | — |
| 2007-02-21 | $20.37 | $31.06 | 238,100 | — | — |
| 2007-02-20 | $20.45 | $31.18 | 385,800 | — | — |
| 2007-02-16 | $20.00 | $30.49 | 205,200 | — | — |
| 2007-02-15 | $20.07 | $30.60 | 339,300 | — | — |
| 2007-02-14 | $20.06 | $30.58 | 287,500 | — | — |
| 2007-02-13 | $19.97 | $30.45 | 237,500 | — | — |
| 2007-02-12 | $19.65 | $29.96 | 337,300 | — | — |
| 2007-02-09 | $19.98 | $30.46 | 494,500 | — | — |
| 2007-02-08 | $20.17 | $30.75 | 292,600 | — | — |
| 2007-02-07 | $20.19 | $30.78 | 374,500 | — | — |
| 2007-02-06 | $20.04 | $30.55 | 465,200 | — | — |
| 2007-02-05 | $20.03 | $30.54 | 259,200 | — | — |
| 2007-02-02 | $20.12 | $30.68 | 343,700 | — | — |
| 2007-02-01 | $19.99 | $30.48 | 272,700 | — | — |
| 2007-01-31 | $19.76 | $30.13 | 546,000 | — | — |
| 2007-01-30 | $19.81 | $30.20 | 607,700 | — | — |
| 2007-01-29 | $19.62 | $29.91 | 349,300 | — | — |
| 2007-01-26 | $19.58 | $29.85 | 415,200 | — | — |
| 2007-01-25 | $19.46 | $29.67 | 443,400 | — | — |
| 2007-01-24 | $19.90 | $30.34 | 331,100 | — | — |
| 2007-01-23 | $19.84 | $30.25 | 312,500 | — | — |
| 2007-01-22 | $19.77 | $30.14 | 294,100 | — | — |
| 2007-01-19 | $20.05 | $30.57 | 310,500 | — | — |
| 2007-01-18 | $19.90 | $30.34 | 620,800 | — | — |
| 2007-01-17 | $19.98 | $30.46 | 472,300 | — | — |
| 2007-01-16 | $20.31 | $30.97 | 456,800 | — | — |
| 2007-01-12 | $20.17 | $30.75 | 576,000 | — | — |
| 2007-01-11 | $20.06 | $30.58 | 612,400 | — | — |
| 2007-01-10 | $19.92 | $30.37 | 703,100 | — | — |
| 2007-01-09 | $19.71 | $30.05 | 1,178,100 | — | — |
| 2007-01-08 | $18.86 | $28.76 | 428,300 | — | — |
| 2007-01-05 | $18.83 | $28.71 | 421,600 | — | — |
| 2007-01-04 | $19.03 | $29.01 | 388,300 | — | — |
| 2007-01-03 | $19.18 | $29.24 | 553,100 | — | — |