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
- 1984-07-19 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 | $20.82 | $35.87 | 1,087,650 | — | — |
| 2007-12-28 | $20.81 | $35.86 | 739,575 | — | — |
| 2007-12-27 | $20.73 | $35.73 | 402,975 | — | — |
| 2007-12-26 | $21.14 | $36.43 | 424,350 | — | — |
| 2007-12-24 | $21.17 | $36.49 | 274,950 | — | — |
| 2007-12-21 | $20.92 | $36.06 | 1,661,850 | — | — |
| 2007-12-20 | $20.50 | $35.33 | 1,222,425 | — | — |
| 2007-12-19 | $20.56 | $35.42 | 691,650 | — | — |
| 2007-12-18 | $20.61 | $35.52 | 1,328,625 | — | — |
| 2007-12-17 | $20.57 | $35.45 | 1,633,050 | — | — |
| 2007-12-14 | $20.69 | $35.66 | 1,578,375 | — | — |
| 2007-12-13 | $20.71 | $35.68 | 1,089,675 | — | — |
| 2007-12-12 | $20.60 | $35.51 | 2,132,550 | — | — |
| 2007-12-11 | $20.58 | $35.47 | 1,431,450 | — | — |
| 2007-12-10 | $21.29 | $36.69 | 983,475 | — | — |
| 2007-12-07 | $21.13 | $36.41 | 811,125 | — | — |
| 2007-12-06 | $21.15 | $36.44 | 1,432,125 | — | — |
| 2007-12-05 | $20.59 | $35.48 | 1,477,125 | — | — |
| 2007-12-04 | $20.15 | $34.68 | 1,733,625 | — | — |
| 2007-12-03 | $20.01 | $34.44 | 1,947,600 | — | — |
| 2007-11-30 | $19.56 | $33.65 | 1,634,175 | — | — |
| 2007-11-29 | $19.48 | $33.52 | 1,038,600 | — | — |
| 2007-11-28 | $19.60 | $33.74 | 1,609,875 | — | — |
| 2007-11-27 | $19.25 | $33.13 | 1,079,775 | — | — |
| 2007-11-26 | $18.94 | $32.59 | 893,025 | — | — |
| 2007-11-23 | $19.09 | $32.85 | 256,275 | — | — |
| 2007-11-21 | $18.92 | $32.57 | 1,476,225 | — | — |
| 2007-11-20 | $19.25 | $33.13 | 1,681,650 | — | — |
| 2007-11-19 | $19.29 | $33.20 | 2,123,100 | — | — |
| 2007-11-16 | $19.94 | $34.32 | 1,968,300 | — | — |
| 2007-11-15 | $20.24 | $34.84 | 1,461,825 | — | — |
| 2007-11-14 | $20.85 | $35.88 | 918,900 | — | — |
| 2007-11-13 | $21.04 | $36.21 | 1,175,175 | — | — |
| 2007-11-12 | $20.51 | $35.30 | 2,305,350 | — | — |
| 2007-11-09 | $20.92 | $36.00 | 2,066,175 | — | — |
| 2007-11-08 | $20.91 | $35.98 | 2,069,550 | — | — |
| 2007-11-07 | $20.84 | $35.87 | 918,000 | — | — |
| 2007-11-06 | $21.26 | $36.58 | 1,059,300 | — | — |
| 2007-11-05 | $21.15 | $36.40 | 1,915,200 | — | — |
| 2007-11-02 | $20.72 | $35.65 | 1,172,925 | — | — |
| 2007-11-01 | $20.73 | $35.67 | 1,485,225 | — | — |
| 2007-10-31 | $20.89 | $35.95 | 1,059,525 | — | — |
| 2007-10-30 | $20.28 | $34.89 | 855,900 | — | — |
| 2007-10-29 | $20.56 | $35.39 | 598,500 | — | — |
| 2007-10-26 | $20.63 | $35.50 | 686,025 | — | — |
| 2007-10-25 | $20.21 | $34.78 | 1,115,325 | — | — |
| 2007-10-24 | $20.32 | $34.96 | 993,825 | — | — |
| 2007-10-23 | $20.41 | $35.13 | 831,150 | — | — |
| 2007-10-22 | $20.35 | $35.02 | 1,369,575 | — | — |
| 2007-10-19 | $20.04 | $34.49 | 1,729,575 | — | — |
| 2007-10-18 | $20.00 | $34.43 | 1,350,675 | — | — |
| 2007-10-17 | $19.25 | $33.13 | 1,936,575 | — | — |
| 2007-10-16 | $19.46 | $33.49 | 1,105,875 | — | — |
| 2007-10-15 | $19.76 | $34.00 | 882,000 | — | — |
| 2007-10-12 | $19.92 | $34.28 | 931,725 | — | — |
| 2007-10-11 | $19.64 | $33.80 | 1,018,800 | — | — |
| 2007-10-10 | $19.64 | $33.80 | 1,592,550 | — | — |
| 2007-10-09 | $20.15 | $34.67 | 907,200 | — | — |
| 2007-10-08 | $20.02 | $34.46 | 613,575 | — | — |
| 2007-10-05 | $19.80 | $34.08 | 938,025 | — | — |
| 2007-10-04 | $19.44 | $33.46 | 1,241,325 | — | — |
| 2007-10-03 | $19.59 | $33.72 | 1,175,175 | — | — |
| 2007-10-02 | $19.57 | $33.68 | 884,700 | — | — |
| 2007-10-01 | $19.28 | $33.18 | 1,128,600 | — | — |
| 2007-09-28 | $19.21 | $33.06 | 579,150 | — | — |
| 2007-09-27 | $19.35 | $33.30 | 557,775 | — | — |
| 2007-09-26 | $19.16 | $32.97 | 916,650 | — | — |
| 2007-09-25 | $18.77 | $32.30 | 1,088,550 | — | — |
| 2007-09-24 | $18.64 | $32.09 | 997,425 | — | — |
| 2007-09-21 | $18.64 | $32.08 | 1,238,850 | — | — |
| 2007-09-20 | $18.44 | $31.74 | 418,500 | — | — |
| 2007-09-19 | $18.56 | $31.93 | 821,475 | — | — |
| 2007-09-18 | $18.58 | $31.97 | 977,850 | — | — |
| 2007-09-17 | $17.72 | $30.49 | 558,225 | — | — |
| 2007-09-14 | $17.91 | $30.82 | 785,475 | — | — |
| 2007-09-13 | $17.91 | $30.82 | 1,050,750 | — | — |
| 2007-09-12 | $17.71 | $30.48 | 958,275 | — | — |
| 2007-09-11 | $17.72 | $30.46 | 1,239,075 | — | — |
| 2007-09-10 | $17.61 | $30.27 | 1,030,275 | — | — |
| 2007-09-07 | $17.72 | $30.46 | 984,600 | — | — |
| 2007-09-06 | $17.94 | $30.83 | 593,100 | — | — |
| 2007-09-05 | $17.80 | $30.59 | 1,162,800 | — | — |
| 2007-09-04 | $17.87 | $30.71 | 814,725 | — | — |
| 2007-08-31 | $17.77 | $30.54 | 974,025 | — | — |
| 2007-08-30 | $17.59 | $30.22 | 764,550 | — | — |
| 2007-08-29 | $17.45 | $29.99 | 1,605,825 | — | — |
| 2007-08-28 | $17.21 | $29.58 | 758,250 | — | — |
| 2007-08-27 | $17.60 | $30.24 | 799,875 | — | — |
| 2007-08-24 | $17.63 | $30.30 | 671,625 | — | — |
| 2007-08-23 | $17.41 | $29.92 | 896,175 | — | — |
| 2007-08-22 | $17.84 | $30.66 | 834,300 | — | — |
| 2007-08-21 | $17.35 | $29.82 | 1,172,025 | — | — |
| 2007-08-20 | $17.40 | $29.90 | 973,125 | — | — |
| 2007-08-17 | $16.96 | $29.15 | 1,211,175 | — | — |
| 2007-08-16 | $16.83 | $28.91 | 1,332,675 | — | — |
| 2007-08-15 | $16.78 | $28.83 | 679,275 | — | — |
| 2007-08-14 | $17.24 | $29.63 | 1,298,475 | — | — |
| 2007-08-13 | $17.69 | $30.40 | 1,813,500 | — | — |
| 2007-08-10 | $17.32 | $29.76 | 2,077,875 | — | — |
| 2007-08-09 | $17.55 | $30.15 | 1,544,625 | — | — |
| 2007-08-08 | $17.98 | $30.89 | 1,611,225 | — | — |
| 2007-08-07 | $17.51 | $30.09 | 1,540,800 | — | — |
| 2007-08-06 | $17.40 | $29.90 | 1,373,850 | — | — |
| 2007-08-03 | $17.33 | $29.79 | 1,699,200 | — | — |
| 2007-08-02 | $17.65 | $30.33 | 1,200,150 | — | — |
| 2007-08-01 | $17.40 | $29.90 | 1,290,825 | — | — |
| 2007-07-31 | $17.34 | $29.80 | 1,536,975 | — | — |
| 2007-07-30 | $17.46 | $30.00 | 1,197,225 | — | — |
| 2007-07-27 | $17.08 | $29.35 | 1,408,725 | — | — |
| 2007-07-26 | $17.23 | $29.61 | 1,668,150 | — | — |
| 2007-07-25 | $17.68 | $30.39 | 1,648,350 | — | — |
| 2007-07-24 | $17.89 | $30.74 | 1,408,950 | — | — |
| 2007-07-23 | $18.25 | $31.37 | 1,517,175 | — | — |
| 2007-07-20 | $18.40 | $31.63 | 986,175 | — | — |
| 2007-07-19 | $18.53 | $31.84 | 2,192,175 | — | — |
| 2007-07-18 | $18.87 | $32.42 | 1,370,250 | — | — |
| 2007-07-17 | $18.70 | $32.14 | 867,600 | — | — |
| 2007-07-16 | $18.50 | $31.79 | 768,825 | — | — |
| 2007-07-13 | $18.59 | $31.95 | 540,000 | — | — |
| 2007-07-12 | $18.52 | $31.82 | 755,325 | — | — |
| 2007-07-11 | $18.02 | $30.97 | 619,200 | — | — |
| 2007-07-10 | $17.94 | $30.83 | 1,626,525 | — | — |
| 2007-07-09 | $18.23 | $31.32 | 1,036,125 | — | — |
| 2007-07-06 | $18.08 | $31.07 | 563,400 | — | — |
| 2007-07-05 | $18.00 | $30.94 | 1,520,550 | — | — |
| 2007-07-03 | $17.98 | $30.89 | 455,625 | — | — |
| 2007-07-02 | $17.97 | $30.88 | 1,181,700 | — | — |
| 2007-06-29 | $17.64 | $30.30 | 1,243,125 | — | — |
| 2007-06-28 | $17.71 | $30.43 | 3,949,650 | — | — |
| 2007-06-27 | $16.84 | $28.94 | 1,179,450 | — | — |
| 2007-06-26 | $16.44 | $28.26 | 1,327,050 | — | — |
| 2007-06-25 | $16.48 | $28.33 | 1,406,025 | — | — |
| 2007-06-22 | $16.63 | $28.57 | 881,100 | — | — |
| 2007-06-21 | $16.84 | $28.95 | 1,371,600 | — | — |
| 2007-06-20 | $16.88 | $29.00 | 781,650 | — | — |
| 2007-06-19 | $17.12 | $29.41 | 776,925 | — | — |
| 2007-06-18 | $17.26 | $29.66 | 568,125 | — | — |
| 2007-06-15 | $17.36 | $29.83 | 894,375 | — | — |
| 2007-06-14 | $17.48 | $30.04 | 1,363,500 | — | — |
| 2007-06-13 | $17.27 | $29.67 | 877,500 | — | — |
| 2007-06-12 | $16.92 | $29.03 | 626,625 | — | — |
| 2007-06-11 | $16.99 | $29.15 | 632,025 | — | — |
| 2007-06-08 | $16.97 | $29.12 | 901,125 | — | — |
| 2007-06-07 | $16.66 | $28.58 | 1,081,800 | — | — |
| 2007-06-06 | $16.83 | $28.87 | 545,400 | — | — |
| 2007-06-05 | $16.94 | $29.07 | 412,425 | — | — |
| 2007-06-04 | $17.04 | $29.24 | 488,475 | — | — |
| 2007-06-01 | $16.98 | $29.14 | 746,775 | — | — |
| 2007-05-31 | $16.77 | $28.78 | 3,524,400 | — | — |
| 2007-05-30 | $16.84 | $28.90 | 750,150 | — | — |
| 2007-05-29 | $16.50 | $28.30 | 582,525 | — | — |
| 2007-05-25 | $16.25 | $27.89 | 422,550 | — | — |
| 2007-05-24 | $16.10 | $27.62 | 595,125 | — | — |
| 2007-05-23 | $16.33 | $28.02 | 611,775 | — | — |
| 2007-05-22 | $16.44 | $28.21 | 366,525 | — | — |
| 2007-05-21 | $16.53 | $28.36 | 917,775 | — | — |
| 2007-05-18 | $16.43 | $28.18 | 746,775 | — | — |
| 2007-05-17 | $16.19 | $27.77 | 489,600 | — | — |
| 2007-05-16 | $16.23 | $27.85 | 506,700 | — | — |
| 2007-05-15 | $16.03 | $27.50 | 612,450 | — | — |
| 2007-05-14 | $16.08 | $27.58 | 454,725 | — | — |
| 2007-05-11 | $16.18 | $27.76 | 372,150 | — | — |
| 2007-05-10 | $16.07 | $27.57 | 555,300 | — | — |
| 2007-05-09 | $16.37 | $28.09 | 496,125 | — | — |
| 2007-05-08 | $16.24 | $27.87 | 731,025 | — | — |
| 2007-05-07 | $16.36 | $28.06 | 636,750 | — | — |
| 2007-05-04 | $16.51 | $28.33 | 882,000 | — | — |
| 2007-05-03 | $16.40 | $28.14 | 420,075 | — | — |
| 2007-05-02 | $16.42 | $28.17 | 540,225 | — | — |
| 2007-05-01 | $16.18 | $27.76 | 790,425 | — | — |
| 2007-04-30 | $16.12 | $27.66 | 622,800 | — | — |
| 2007-04-27 | $16.24 | $27.85 | 560,925 | — | — |
| 2007-04-26 | $16.33 | $28.02 | 578,475 | — | — |
| 2007-04-25 | $16.27 | $27.92 | 1,018,350 | — | — |
| 2007-04-24 | $16.20 | $27.79 | 671,625 | — | — |
| 2007-04-23 | $16.18 | $27.76 | 616,050 | — | — |
| 2007-04-20 | $16.12 | $27.66 | 840,600 | — | — |
| 2007-04-19 | $15.83 | $27.16 | 1,535,625 | — | — |
| 2007-04-18 | $15.66 | $26.87 | 613,125 | — | — |
| 2007-04-17 | $15.72 | $26.96 | 749,250 | — | — |
| 2007-04-16 | $15.66 | $26.87 | 737,550 | — | — |
| 2007-04-13 | $15.22 | $26.11 | 503,775 | — | — |
| 2007-04-12 | $15.20 | $26.07 | 562,050 | — | — |
| 2007-04-11 | $14.99 | $25.72 | 766,350 | — | — |
| 2007-04-10 | $15.21 | $26.10 | 708,525 | — | — |
| 2007-04-09 | $15.32 | $26.29 | 448,200 | — | — |
| 2007-04-05 | $15.38 | $26.39 | 628,425 | — | — |
| 2007-04-04 | $15.52 | $26.63 | 503,325 | — | — |
| 2007-04-03 | $15.45 | $26.51 | 592,875 | — | — |
| 2007-04-02 | $15.44 | $26.49 | 335,475 | — | — |
| 2007-03-30 | $15.35 | $26.34 | 791,325 | — | — |
| 2007-03-29 | $15.33 | $26.31 | 827,100 | — | — |
| 2007-03-28 | $15.36 | $26.36 | 360,900 | — | — |
| 2007-03-27 | $15.39 | $26.40 | 733,050 | — | — |
| 2007-03-26 | $15.56 | $26.69 | 400,500 | — | — |
| 2007-03-23 | $15.58 | $26.73 | 310,500 | — | — |
| 2007-03-22 | $15.64 | $26.84 | 618,075 | — | — |
| 2007-03-21 | $15.67 | $26.89 | 457,650 | — | — |
| 2007-03-20 | $15.51 | $26.61 | 477,900 | — | — |
| 2007-03-19 | $15.38 | $26.39 | 442,350 | — | — |
| 2007-03-16 | $15.33 | $26.31 | 821,925 | — | — |
| 2007-03-15 | $15.31 | $26.27 | 870,075 | — | — |
| 2007-03-14 | $15.16 | $26.01 | 1,205,325 | — | — |
| 2007-03-13 | $15.15 | $25.95 | 1,621,125 | — | — |
| 2007-03-12 | $15.24 | $26.09 | 496,350 | — | — |
| 2007-03-09 | $15.01 | $25.71 | 544,725 | — | — |
| 2007-03-08 | $14.89 | $25.50 | 591,975 | — | — |
| 2007-03-07 | $14.77 | $25.29 | 442,350 | — | — |
| 2007-03-06 | $14.76 | $25.29 | 674,775 | — | — |
| 2007-03-05 | $14.42 | $24.70 | 1,100,700 | — | — |
| 2007-03-02 | $14.77 | $25.29 | 660,375 | — | — |
| 2007-03-01 | $15.14 | $25.93 | 647,325 | — | — |
| 2007-02-28 | $15.18 | $26.00 | 1,140,525 | — | — |
| 2007-02-27 | $15.06 | $25.80 | 1,190,475 | — | — |
| 2007-02-26 | $15.73 | $26.95 | 861,075 | — | — |
| 2007-02-23 | $15.91 | $27.25 | 799,650 | — | — |
| 2007-02-22 | $15.67 | $26.83 | 625,275 | — | — |
| 2007-02-21 | $15.79 | $27.04 | 605,475 | — | — |
| 2007-02-20 | $15.72 | $26.92 | 511,650 | — | — |
| 2007-02-16 | $15.61 | $26.73 | 871,425 | — | — |
| 2007-02-15 | $15.85 | $27.15 | 630,900 | — | — |
| 2007-02-14 | $15.72 | $26.92 | 835,875 | — | — |
| 2007-02-13 | $15.53 | $26.60 | 357,975 | — | — |
| 2007-02-12 | $15.36 | $26.31 | 624,825 | — | — |
| 2007-02-09 | $15.33 | $26.26 | 627,075 | — | — |
| 2007-02-08 | $15.39 | $26.35 | 770,175 | — | — |
| 2007-02-07 | $15.48 | $26.50 | 993,825 | — | — |
| 2007-02-06 | $15.57 | $26.66 | 873,900 | — | — |
| 2007-02-05 | $15.36 | $26.31 | 746,100 | — | — |
| 2007-02-02 | $15.54 | $26.62 | 841,500 | — | — |
| 2007-02-01 | $15.44 | $26.45 | 749,025 | — | — |
| 2007-01-31 | $15.40 | $26.38 | 859,275 | — | — |
| 2007-01-30 | $15.24 | $26.11 | 717,075 | — | — |
| 2007-01-29 | $15.15 | $25.95 | 729,000 | — | — |
| 2007-01-26 | $15.18 | $26.00 | 759,825 | — | — |
| 2007-01-25 | $15.24 | $26.09 | 1,467,225 | — | — |
| 2007-01-24 | $15.19 | $26.01 | 2,659,275 | — | — |
| 2007-01-23 | $14.27 | $24.44 | 585,900 | — | — |
| 2007-01-22 | $14.12 | $24.19 | 734,625 | — | — |
| 2007-01-19 | $14.19 | $24.30 | 783,675 | — | — |
| 2007-01-18 | $14.16 | $24.25 | 1,064,700 | — | — |
| 2007-01-17 | $14.22 | $24.36 | 457,200 | — | — |
| 2007-01-16 | $14.21 | $24.33 | 901,125 | — | — |
| 2007-01-12 | $14.03 | $24.02 | 500,850 | — | — |
| 2007-01-11 | $13.96 | $23.90 | 670,725 | — | — |
| 2007-01-10 | $13.75 | $23.55 | 532,350 | — | — |
| 2007-01-09 | $13.80 | $23.63 | 742,725 | — | — |
| 2007-01-08 | $13.80 | $23.63 | 751,275 | — | — |
| 2007-01-05 | $13.77 | $23.59 | 625,275 | — | — |
| 2007-01-04 | $14.04 | $24.04 | 1,346,625 | — | — |
| 2007-01-03 | $14.12 | $24.19 | 1,740,375 | — | — |