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 | $15.12 | $18.89 | 505,500 | — | — |
| 2007-12-28 | $15.16 | $18.94 | 194,900 | — | — |
| 2007-12-27 | $14.97 | $18.70 | 206,700 | — | — |
| 2007-12-26 | $14.92 | $18.64 | 401,600 | — | — |
| 2007-12-24 | $15.70 | $19.61 | 111,400 | — | — |
| 2007-12-21 | $14.97 | $18.70 | 521,800 | — | — |
| 2007-12-20 | $14.51 | $18.13 | 395,800 | — | — |
| 2007-12-19 | $13.86 | $17.31 | 450,200 | — | — |
| 2007-12-18 | $13.97 | $17.45 | 327,600 | — | — |
| 2007-12-17 | $14.22 | $17.76 | 235,100 | — | — |
| 2007-12-14 | $14.01 | $17.50 | 219,500 | — | — |
| 2007-12-13 | $14.57 | $18.20 | 309,000 | — | — |
| 2007-12-12 | $14.09 | $17.60 | 384,800 | — | — |
| 2007-12-11 | $13.06 | $16.31 | 234,500 | — | — |
| 2007-12-10 | $13.44 | $16.79 | 237,200 | — | — |
| 2007-12-07 | $13.49 | $16.85 | 204,700 | — | — |
| 2007-12-06 | $13.77 | $17.20 | 301,700 | — | — |
| 2007-12-05 | $12.80 | $15.99 | 211,400 | — | — |
| 2007-12-04 | $12.68 | $15.84 | 224,000 | — | — |
| 2007-12-03 | $13.20 | $16.49 | 303,400 | — | — |
| 2007-11-30 | $13.89 | $17.35 | 754,400 | — | — |
| 2007-11-29 | $13.62 | $17.01 | 440,300 | — | — |
| 2007-11-28 | $13.56 | $16.94 | 515,800 | — | — |
| 2007-11-27 | $13.17 | $16.45 | 443,300 | — | — |
| 2007-11-26 | $13.14 | $16.41 | 338,000 | — | — |
| 2007-11-23 | $13.68 | $17.09 | 116,400 | — | — |
| 2007-11-21 | $13.49 | $16.85 | 297,700 | — | — |
| 2007-11-20 | $13.52 | $16.89 | 582,300 | — | — |
| 2007-11-19 | $13.85 | $17.30 | 557,800 | — | — |
| 2007-11-16 | $13.92 | $17.39 | 673,800 | — | — |
| 2007-11-15 | $14.23 | $17.78 | 511,100 | — | — |
| 2007-11-14 | $14.65 | $18.30 | 491,000 | — | — |
| 2007-11-13 | $15.33 | $19.15 | 634,400 | — | — |
| 2007-11-12 | $14.17 | $17.70 | 431,800 | — | — |
| 2007-11-09 | $13.91 | $17.38 | 443,100 | — | — |
| 2007-11-08 | $14.46 | $18.06 | 415,400 | — | — |
| 2007-11-07 | $14.02 | $17.51 | 479,200 | — | — |
| 2007-11-06 | $15.19 | $18.97 | 348,900 | — | — |
| 2007-11-05 | $15.42 | $19.26 | 382,200 | — | — |
| 2007-11-02 | $16.02 | $20.01 | 365,600 | — | — |
| 2007-11-01 | $16.22 | $20.26 | 335,100 | — | — |
| 2007-10-31 | $17.30 | $21.61 | 239,300 | — | — |
| 2007-10-30 | $16.93 | $21.15 | 145,200 | — | — |
| 2007-10-29 | $16.93 | $21.15 | 209,100 | — | — |
| 2007-10-26 | $17.22 | $21.51 | 136,600 | — | — |
| 2007-10-25 | $16.69 | $20.85 | 171,900 | — | — |
| 2007-10-24 | $16.92 | $21.14 | 214,700 | — | — |
| 2007-10-23 | $17.05 | $21.30 | 191,800 | — | — |
| 2007-10-22 | $17.16 | $21.44 | 224,300 | — | — |
| 2007-10-19 | $16.18 | $20.21 | 264,900 | — | — |
| 2007-10-18 | $16.84 | $21.04 | 168,800 | — | — |
| 2007-10-17 | $17.05 | $21.30 | 192,100 | — | — |
| 2007-10-16 | $17.15 | $21.42 | 252,100 | — | — |
| 2007-10-15 | $17.12 | $21.39 | 295,400 | — | — |
| 2007-10-12 | $17.68 | $22.09 | 159,600 | — | — |
| 2007-10-11 | $17.69 | $22.10 | 197,400 | — | — |
| 2007-10-10 | $18.02 | $22.51 | 112,100 | — | — |
| 2007-10-09 | $17.96 | $22.40 | 195,600 | — | — |
| 2007-10-08 | $18.03 | $22.48 | 162,600 | — | — |
| 2007-10-05 | $18.53 | $23.11 | 133,700 | — | — |
| 2007-10-04 | $18.13 | $22.61 | 81,600 | — | — |
| 2007-10-03 | $17.79 | $22.19 | 146,900 | — | — |
| 2007-10-02 | $18.33 | $22.86 | 186,800 | — | — |
| 2007-10-01 | $18.10 | $22.57 | 297,500 | — | — |
| 2007-09-28 | $16.90 | $21.08 | 230,600 | — | — |
| 2007-09-27 | $17.26 | $21.52 | 121,800 | — | — |
| 2007-09-26 | $17.17 | $21.41 | 260,800 | — | — |
| 2007-09-25 | $17.16 | $21.40 | 350,000 | — | — |
| 2007-09-24 | $17.87 | $22.29 | 190,600 | — | — |
| 2007-09-21 | $17.87 | $22.29 | 684,800 | — | — |
| 2007-09-20 | $18.50 | $23.07 | 461,500 | — | — |
| 2007-09-19 | $18.18 | $22.67 | 799,300 | — | — |
| 2007-09-18 | $18.18 | $22.67 | 1,373,700 | — | — |
| 2007-09-17 | $18.05 | $22.51 | 416,200 | — | — |
| 2007-09-14 | $18.23 | $22.73 | 384,300 | — | — |
| 2007-09-13 | $17.90 | $22.32 | 319,700 | — | — |
| 2007-09-12 | $17.42 | $21.72 | 149,800 | — | — |
| 2007-09-11 | $17.48 | $21.80 | 283,500 | — | — |
| 2007-09-10 | $16.99 | $21.19 | 244,500 | — | — |
| 2007-09-07 | $17.20 | $21.45 | 250,200 | — | — |
| 2007-09-06 | $17.30 | $21.57 | 267,400 | — | — |
| 2007-09-05 | $17.25 | $21.51 | 420,300 | — | — |
| 2007-09-04 | $17.55 | $21.89 | 290,400 | — | — |
| 2007-08-31 | $17.06 | $21.28 | 170,400 | — | — |
| 2007-08-30 | $16.95 | $21.14 | 213,600 | — | — |
| 2007-08-29 | $17.01 | $21.21 | 276,800 | — | — |
| 2007-08-28 | $16.85 | $21.01 | 337,800 | — | — |
| 2007-08-27 | $17.03 | $21.24 | 265,700 | — | — |
| 2007-08-24 | $17.28 | $21.55 | 441,500 | — | — |
| 2007-08-23 | $17.44 | $21.75 | 408,300 | — | — |
| 2007-08-22 | $17.56 | $21.90 | 731,000 | — | — |
| 2007-08-21 | $17.68 | $22.05 | 853,100 | — | — |
| 2007-08-20 | $15.63 | $19.49 | 347,500 | — | — |
| 2007-08-17 | $15.68 | $19.55 | 691,400 | — | — |
| 2007-08-16 | $15.70 | $19.58 | 542,600 | — | — |
| 2007-08-15 | $15.66 | $19.53 | 362,900 | — | — |
| 2007-08-14 | $15.81 | $19.72 | 386,900 | — | — |
| 2007-08-13 | $16.19 | $20.19 | 715,200 | — | — |
| 2007-08-10 | $15.08 | $18.81 | 1,084,700 | — | — |
| 2007-08-09 | $14.50 | $18.08 | 1,611,300 | — | — |
| 2007-08-08 | $15.43 | $19.24 | 1,135,600 | — | — |
| 2007-08-07 | $15.84 | $19.75 | 889,900 | — | — |
| 2007-08-06 | $16.57 | $20.66 | 800,900 | — | — |
| 2007-08-03 | $16.55 | $20.64 | 1,059,000 | — | — |
| 2007-08-02 | $17.97 | $22.41 | 616,200 | — | — |
| 2007-08-01 | $19.26 | $24.02 | 433,500 | — | — |
| 2007-07-31 | $19.21 | $23.96 | 258,800 | — | — |
| 2007-07-30 | $19.53 | $24.36 | 293,800 | — | — |
| 2007-07-27 | $19.68 | $24.54 | 285,900 | — | — |
| 2007-07-26 | $20.00 | $24.94 | 384,100 | — | — |
| 2007-07-25 | $20.34 | $25.37 | 255,200 | — | — |
| 2007-07-24 | $20.04 | $24.99 | 568,300 | — | — |
| 2007-07-23 | $20.89 | $26.05 | 251,700 | — | — |
| 2007-07-20 | $21.25 | $26.50 | 276,900 | — | — |
| 2007-07-19 | $21.32 | $26.59 | 189,100 | — | — |
| 2007-07-18 | $21.39 | $26.68 | 236,100 | — | — |
| 2007-07-17 | $21.76 | $27.14 | 291,500 | — | — |
| 2007-07-16 | $22.03 | $27.47 | 257,600 | — | — |
| 2007-07-13 | $22.44 | $27.98 | 169,400 | — | — |
| 2007-07-12 | $22.70 | $28.31 | 252,500 | — | — |
| 2007-07-11 | $22.50 | $28.06 | 209,900 | — | — |
| 2007-07-10 | $22.84 | $28.45 | 401,100 | — | — |
| 2007-07-09 | $22.90 | $28.52 | 272,100 | — | — |
| 2007-07-06 | $22.59 | $28.13 | 295,100 | — | — |
| 2007-07-05 | $22.99 | $28.63 | 203,700 | — | — |
| 2007-07-03 | $22.75 | $28.33 | 208,800 | — | — |
| 2007-07-02 | $23.46 | $29.22 | 370,800 | — | — |
| 2007-06-29 | $22.50 | $28.02 | 296,200 | — | — |
| 2007-06-28 | $22.55 | $28.08 | 180,300 | — | — |
| 2007-06-27 | $22.62 | $28.17 | 146,300 | — | — |
| 2007-06-26 | $22.16 | $27.60 | 280,300 | — | — |
| 2007-06-25 | $22.37 | $27.86 | 177,300 | — | — |
| 2007-06-22 | $22.49 | $28.01 | 393,800 | — | — |
| 2007-06-21 | $23.00 | $28.65 | 405,100 | — | — |
| 2007-06-20 | $22.63 | $28.18 | 306,700 | — | — |
| 2007-06-19 | $22.96 | $28.60 | 319,600 | — | — |
| 2007-06-18 | $22.99 | $28.63 | 287,700 | — | — |
| 2007-06-15 | $23.01 | $28.66 | 741,100 | — | — |
| 2007-06-14 | $22.44 | $27.95 | 360,300 | — | — |
| 2007-06-13 | $22.61 | $28.16 | 503,000 | — | — |
| 2007-06-12 | $22.26 | $27.72 | 367,000 | — | — |
| 2007-06-11 | $22.41 | $27.91 | 256,500 | — | — |
| 2007-06-08 | $22.79 | $28.38 | 386,800 | — | — |
| 2007-06-07 | $22.16 | $27.60 | 368,100 | — | — |
| 2007-06-06 | $22.65 | $28.21 | 411,900 | — | — |
| 2007-06-05 | $22.22 | $27.67 | 481,800 | — | — |
| 2007-06-04 | $22.19 | $27.64 | 483,800 | — | — |
| 2007-06-01 | $22.16 | $27.60 | 480,300 | — | — |
| 2007-05-31 | $21.72 | $27.05 | 655,200 | — | — |
| 2007-05-30 | $21.70 | $27.03 | 849,900 | — | — |
| 2007-05-29 | $22.45 | $27.96 | 476,300 | — | — |
| 2007-05-25 | $22.61 | $28.16 | 810,300 | — | — |
| 2007-05-24 | $21.31 | $26.54 | 426,300 | — | — |
| 2007-05-23 | $21.89 | $27.26 | 223,800 | — | — |
| 2007-05-22 | $22.09 | $27.51 | 323,700 | — | — |
| 2007-05-21 | $22.21 | $27.66 | 269,300 | — | — |
| 2007-05-18 | $21.30 | $26.53 | 180,800 | — | — |
| 2007-05-17 | $21.11 | $26.29 | 127,700 | — | — |
| 2007-05-16 | $21.56 | $26.85 | 226,200 | — | — |
| 2007-05-15 | $21.43 | $26.69 | 184,700 | — | — |
| 2007-05-14 | $21.48 | $26.75 | 361,500 | — | — |
| 2007-05-11 | $22.24 | $27.70 | 141,500 | — | — |
| 2007-05-10 | $21.76 | $27.10 | 288,300 | — | — |
| 2007-05-09 | $22.54 | $28.07 | 222,100 | — | — |
| 2007-05-08 | $21.92 | $27.30 | 241,200 | — | — |
| 2007-05-07 | $21.50 | $26.78 | 188,400 | — | — |
| 2007-05-04 | $21.93 | $27.31 | 147,900 | — | — |
| 2007-05-03 | $21.89 | $27.26 | 345,800 | — | — |
| 2007-05-02 | $22.04 | $27.45 | 381,300 | — | — |
| 2007-05-01 | $21.11 | $26.29 | 514,400 | — | — |
| 2007-04-30 | $21.03 | $26.19 | 819,400 | — | — |
| 2007-04-27 | $22.56 | $28.10 | 426,000 | — | — |
| 2007-04-26 | $23.45 | $29.21 | 458,900 | — | — |
| 2007-04-25 | $22.14 | $27.57 | 285,300 | — | — |
| 2007-04-24 | $22.15 | $27.59 | 310,400 | — | — |
| 2007-04-23 | $22.38 | $27.87 | 245,900 | — | — |
| 2007-04-20 | $21.74 | $27.08 | 194,800 | — | — |
| 2007-04-19 | $21.63 | $26.94 | 397,500 | — | — |
| 2007-04-18 | $21.28 | $26.50 | 502,700 | — | — |
| 2007-04-17 | $22.45 | $27.96 | 319,700 | — | — |
| 2007-04-16 | $22.45 | $27.96 | 410,200 | — | — |
| 2007-04-13 | $21.87 | $27.24 | 326,000 | — | — |
| 2007-04-12 | $21.21 | $26.42 | 419,900 | — | — |
| 2007-04-11 | $21.26 | $26.48 | 617,600 | — | — |
| 2007-04-10 | $21.42 | $26.64 | 418,900 | — | — |
| 2007-04-09 | $21.15 | $26.30 | 484,200 | — | — |
| 2007-04-05 | $21.32 | $26.52 | 366,200 | — | — |
| 2007-04-04 | $21.29 | $26.48 | 482,600 | — | — |
| 2007-04-03 | $22.51 | $28.00 | 338,100 | — | — |
| 2007-04-02 | $22.05 | $27.42 | 329,600 | — | — |
| 2007-03-30 | $22.47 | $27.95 | 270,300 | — | — |
| 2007-03-29 | $21.93 | $27.27 | 241,500 | — | — |
| 2007-03-28 | $21.82 | $27.14 | 172,600 | — | — |
| 2007-03-27 | $22.40 | $27.86 | 240,800 | — | — |
| 2007-03-26 | $22.99 | $28.59 | 241,800 | — | — |
| 2007-03-23 | $22.70 | $28.23 | 244,000 | — | — |
| 2007-03-22 | $22.41 | $27.87 | 445,500 | — | — |
| 2007-03-21 | $22.20 | $27.61 | 618,600 | — | — |
| 2007-03-20 | $22.67 | $28.19 | 432,000 | — | — |
| 2007-03-19 | $23.00 | $28.61 | 739,300 | — | — |
| 2007-03-16 | $22.04 | $27.41 | 347,200 | — | — |
| 2007-03-15 | $22.08 | $27.46 | 327,600 | — | — |
| 2007-03-14 | $21.52 | $26.76 | 345,900 | — | — |
| 2007-03-13 | $21.17 | $26.33 | 408,000 | — | — |
| 2007-03-12 | $22.43 | $27.90 | 227,100 | — | — |
| 2007-03-09 | $21.89 | $27.22 | 252,700 | — | — |
| 2007-03-08 | $21.86 | $27.19 | 229,600 | — | — |
| 2007-03-07 | $21.26 | $26.44 | 314,800 | — | — |
| 2007-03-06 | $20.75 | $25.81 | 311,200 | — | — |
| 2007-03-05 | $20.40 | $25.37 | 329,000 | — | — |
| 2007-03-02 | $20.91 | $26.01 | 572,800 | — | — |
| 2007-03-01 | $21.01 | $26.13 | 321,400 | — | — |
| 2007-02-28 | $21.00 | $26.12 | 350,800 | — | — |
| 2007-02-27 | $21.48 | $26.71 | 354,500 | — | — |
| 2007-02-26 | $22.22 | $27.63 | 169,000 | — | — |
| 2007-02-23 | $22.21 | $27.62 | 114,900 | — | — |
| 2007-02-22 | $22.19 | $27.60 | 216,000 | — | — |
| 2007-02-21 | $22.36 | $27.81 | 238,200 | — | — |
| 2007-02-20 | $22.55 | $28.05 | 458,000 | — | — |
| 2007-02-16 | $21.35 | $26.55 | 303,800 | — | — |
| 2007-02-15 | $21.04 | $26.17 | 255,900 | — | — |
| 2007-02-14 | $20.99 | $26.11 | 344,500 | — | — |
| 2007-02-13 | $21.21 | $26.38 | 353,200 | — | — |
| 2007-02-12 | $20.51 | $25.51 | 326,700 | — | — |
| 2007-02-09 | $20.60 | $25.62 | 366,500 | — | — |
| 2007-02-08 | $20.41 | $25.38 | 272,300 | — | — |
| 2007-02-07 | $20.00 | $24.87 | 849,900 | — | — |
| 2007-02-06 | $19.65 | $24.44 | 501,700 | — | — |
| 2007-02-05 | $19.09 | $23.74 | 423,200 | — | — |
| 2007-02-02 | $19.08 | $23.73 | 151,100 | — | — |
| 2007-02-01 | $19.12 | $23.78 | 110,200 | — | — |
| 2007-01-31 | $18.95 | $23.57 | 532,200 | — | — |
| 2007-01-30 | $18.84 | $23.43 | 474,600 | — | — |
| 2007-01-29 | $18.56 | $23.08 | 231,000 | — | — |
| 2007-01-26 | $18.83 | $23.42 | 103,000 | — | — |
| 2007-01-25 | $18.59 | $23.12 | 104,100 | — | — |
| 2007-01-24 | $18.76 | $23.33 | 68,100 | — | — |
| 2007-01-23 | $18.39 | $22.87 | 188,500 | — | — |
| 2007-01-22 | $18.26 | $22.71 | 303,400 | — | — |
| 2007-01-19 | $18.67 | $23.22 | 186,600 | — | — |
| 2007-01-18 | $18.77 | $23.34 | 296,000 | — | — |
| 2007-01-17 | $18.87 | $23.47 | 241,900 | — | — |
| 2007-01-16 | $19.46 | $24.20 | 343,500 | — | — |
| 2007-01-12 | $19.68 | $24.48 | 263,900 | — | — |
| 2007-01-11 | $19.90 | $24.75 | 492,500 | — | — |
| 2007-01-10 | $19.39 | $24.12 | 225,900 | — | — |
| 2007-01-09 | $19.02 | $23.62 | 187,100 | — | — |
| 2007-01-08 | $18.83 | $23.38 | 339,600 | — | — |
| 2007-01-05 | $18.73 | $23.26 | 317,700 | — | — |
| 2007-01-04 | $19.49 | $24.20 | 531,000 | — | — |
| 2007-01-03 | $20.45 | $25.39 | 993,300 | — | — |