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
- 1990-05-11 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 | $15.66 | $20.24 | 1,994,900 | — | — |
| 2007-12-28 | $15.47 | $19.99 | 1,285,600 | — | — |
| 2007-12-27 | $15.41 | $19.92 | 1,178,400 | — | — |
| 2007-12-26 | $15.63 | $20.20 | 1,293,400 | — | — |
| 2007-12-24 | $15.67 | $20.25 | 821,600 | — | — |
| 2007-12-21 | $15.48 | $20.01 | 3,908,000 | — | — |
| 2007-12-20 | $15.18 | $19.62 | 2,733,000 | — | — |
| 2007-12-19 | $15.05 | $19.45 | 2,804,200 | — | — |
| 2007-12-18 | $14.94 | $19.31 | 2,874,400 | — | — |
| 2007-12-17 | $15.15 | $19.58 | 1,980,900 | — | — |
| 2007-12-14 | $15.20 | $19.64 | 2,289,300 | — | — |
| 2007-12-13 | $15.63 | $20.20 | 2,546,500 | — | — |
| 2007-12-12 | $15.96 | $20.63 | 2,143,400 | — | — |
| 2007-12-11 | $15.93 | $20.59 | 3,607,700 | — | — |
| 2007-12-10 | $16.87 | $21.80 | 2,731,400 | — | — |
| 2007-12-07 | $17.42 | $22.51 | 2,034,700 | — | — |
| 2007-12-06 | $16.73 | $21.62 | 1,901,300 | — | — |
| 2007-12-05 | $16.36 | $21.14 | 2,063,200 | — | — |
| 2007-12-04 | $16.49 | $21.31 | 2,186,300 | — | — |
| 2007-12-03 | $16.44 | $21.25 | 1,810,500 | — | — |
| 2007-11-30 | $16.50 | $21.32 | 2,293,100 | — | — |
| 2007-11-29 | $16.21 | $20.95 | 2,457,000 | — | — |
| 2007-11-28 | $16.78 | $21.69 | 3,121,800 | — | — |
| 2007-11-27 | $15.75 | $20.36 | 2,807,100 | — | — |
| 2007-11-26 | $15.86 | $20.50 | 2,964,900 | — | — |
| 2007-11-23 | $16.37 | $21.16 | 667,000 | — | — |
| 2007-11-21 | $15.87 | $20.51 | 2,469,300 | — | — |
| 2007-11-20 | $15.85 | $20.48 | 2,424,100 | — | — |
| 2007-11-19 | $15.79 | $20.41 | 2,558,500 | — | — |
| 2007-11-16 | $16.56 | $21.40 | 2,058,800 | — | — |
| 2007-11-15 | $16.84 | $21.76 | 2,502,200 | — | — |
| 2007-11-14 | $17.07 | $22.06 | 2,352,300 | — | — |
| 2007-11-13 | $17.48 | $22.59 | 3,119,200 | — | — |
| 2007-11-12 | $16.68 | $21.56 | 3,269,900 | — | — |
| 2007-11-09 | $16.51 | $21.34 | 3,903,800 | — | — |
| 2007-11-08 | $16.62 | $21.48 | 3,872,200 | — | — |
| 2007-11-07 | $16.17 | $20.90 | 2,149,600 | — | — |
| 2007-11-06 | $16.60 | $21.45 | 3,188,700 | — | — |
| 2007-11-05 | $16.82 | $21.74 | 2,814,100 | — | — |
| 2007-11-02 | $17.16 | $22.18 | 2,460,600 | — | — |
| 2007-11-01 | $17.49 | $22.60 | 2,392,600 | — | — |
| 2007-10-31 | $17.69 | $22.86 | 5,287,300 | — | — |
| 2007-10-30 | $17.20 | $22.23 | 1,820,600 | — | — |
| 2007-10-29 | $17.30 | $22.36 | 1,188,900 | — | — |
| 2007-10-26 | $17.12 | $22.13 | 1,642,700 | — | — |
| 2007-10-25 | $17.10 | $22.10 | 2,937,100 | — | — |
| 2007-10-24 | $17.57 | $22.71 | 2,762,100 | — | — |
| 2007-10-23 | $17.37 | $22.45 | 2,234,000 | — | — |
| 2007-10-22 | $17.76 | $22.95 | 2,239,200 | — | — |
| 2007-10-19 | $17.14 | $22.15 | 2,667,700 | — | — |
| 2007-10-18 | $17.55 | $22.68 | 2,152,300 | — | — |
| 2007-10-17 | $17.97 | $23.22 | 3,441,600 | — | — |
| 2007-10-16 | $17.73 | $22.91 | 1,742,400 | — | — |
| 2007-10-15 | $17.70 | $22.88 | 1,543,600 | — | — |
| 2007-10-12 | $17.97 | $23.22 | 1,678,100 | — | — |
| 2007-10-11 | $18.07 | $23.35 | 1,908,500 | — | — |
| 2007-10-10 | $18.19 | $23.51 | 1,824,300 | — | — |
| 2007-10-09 | $18.27 | $23.61 | 1,341,600 | — | — |
| 2007-10-08 | $18.39 | $23.77 | 2,060,700 | — | — |
| 2007-10-05 | $18.50 | $23.91 | 2,039,400 | — | — |
| 2007-10-04 | $17.97 | $23.22 | 1,456,800 | — | — |
| 2007-10-03 | $18.22 | $23.55 | 2,766,300 | — | — |
| 2007-10-02 | $17.97 | $23.22 | 1,489,600 | — | — |
| 2007-10-01 | $17.72 | $22.90 | 1,836,100 | — | — |
| 2007-09-28 | $17.72 | $22.90 | 3,626,600 | — | — |
| 2007-09-27 | $17.47 | $22.58 | 2,902,400 | — | — |
| 2007-09-26 | $17.56 | $22.69 | 2,213,800 | — | — |
| 2007-09-25 | $17.42 | $22.51 | 2,797,800 | — | — |
| 2007-09-24 | $17.58 | $22.72 | 2,450,900 | — | — |
| 2007-09-21 | $17.69 | $22.86 | 3,095,900 | — | — |
| 2007-09-20 | $18.16 | $23.47 | 2,055,900 | — | — |
| 2007-09-19 | $18.53 | $23.95 | 4,090,300 | — | — |
| 2007-09-18 | $19.03 | $24.59 | 3,157,200 | — | — |
| 2007-09-17 | $17.97 | $23.22 | 1,703,700 | — | — |
| 2007-09-14 | $18.23 | $23.56 | 2,205,300 | — | — |
| 2007-09-13 | $18.09 | $23.38 | 2,754,500 | — | — |
| 2007-09-12 | $17.74 | $22.93 | 2,169,900 | — | — |
| 2007-09-11 | $18.14 | $23.44 | 1,876,000 | — | — |
| 2007-09-10 | $17.88 | $23.11 | 3,098,400 | — | — |
| 2007-09-07 | $18.03 | $23.30 | 3,304,700 | — | — |
| 2007-09-06 | $18.49 | $23.90 | 2,300,300 | — | — |
| 2007-09-05 | $18.68 | $24.14 | 2,598,300 | — | — |
| 2007-09-04 | $19.18 | $24.79 | 2,149,600 | — | — |
| 2007-08-31 | $18.98 | $24.53 | 1,807,500 | — | — |
| 2007-08-30 | $18.97 | $24.52 | 2,026,100 | — | — |
| 2007-08-29 | $19.33 | $24.98 | 2,852,100 | — | — |
| 2007-08-28 | $18.86 | $24.37 | 2,784,500 | — | — |
| 2007-08-27 | $19.45 | $25.14 | 1,398,200 | — | — |
| 2007-08-24 | $19.65 | $25.40 | 3,360,300 | — | — |
| 2007-08-23 | $19.20 | $24.81 | 1,969,500 | — | — |
| 2007-08-22 | $19.39 | $25.06 | 3,414,800 | — | — |
| 2007-08-21 | $19.30 | $24.94 | 1,873,000 | — | — |
| 2007-08-20 | $19.60 | $25.33 | 1,640,900 | — | — |
| 2007-08-17 | $19.12 | $24.71 | 3,563,600 | — | — |
| 2007-08-16 | $19.00 | $24.56 | 2,911,700 | — | — |
| 2007-08-15 | $18.59 | $24.03 | 1,471,000 | — | — |
| 2007-08-14 | $18.94 | $24.48 | 2,877,400 | — | — |
| 2007-08-13 | $19.66 | $25.41 | 2,564,600 | — | — |
| 2007-08-10 | $19.93 | $25.76 | 4,978,900 | — | — |
| 2007-08-09 | $20.87 | $26.97 | 5,234,900 | — | — |
| 2007-08-08 | $20.63 | $26.66 | 4,761,900 | — | — |
| 2007-08-07 | $19.89 | $25.71 | 4,095,000 | — | — |
| 2007-08-06 | $19.41 | $25.09 | 3,452,700 | — | — |
| 2007-08-03 | $18.79 | $24.28 | 2,563,700 | — | — |
| 2007-08-02 | $19.44 | $25.12 | 2,029,100 | — | — |
| 2007-08-01 | $19.44 | $25.12 | 4,212,400 | — | — |
| 2007-07-31 | $19.48 | $25.18 | 4,033,100 | — | — |
| 2007-07-30 | $19.29 | $24.93 | 4,027,500 | — | — |
| 2007-07-27 | $19.21 | $24.83 | 3,058,300 | — | — |
| 2007-07-26 | $20.04 | $25.90 | 3,558,000 | — | — |
| 2007-07-25 | $20.67 | $26.71 | 1,785,400 | — | — |
| 2007-07-24 | $20.75 | $26.82 | 1,827,800 | — | — |
| 2007-07-23 | $21.29 | $27.51 | 971,100 | — | — |
| 2007-07-20 | $21.40 | $27.66 | 1,364,700 | — | — |
| 2007-07-19 | $21.75 | $28.11 | 862,300 | — | — |
| 2007-07-18 | $21.67 | $28.01 | 1,469,500 | — | — |
| 2007-07-17 | $21.88 | $28.28 | 1,448,300 | — | — |
| 2007-07-16 | $21.84 | $28.23 | 1,364,500 | — | — |
| 2007-07-13 | $21.89 | $28.29 | 2,232,900 | — | — |
| 2007-07-12 | $22.43 | $28.99 | 1,440,500 | — | — |
| 2007-07-11 | $22.22 | $28.72 | 2,330,300 | — | — |
| 2007-07-10 | $22.05 | $28.50 | 1,330,800 | — | — |
| 2007-07-09 | $22.43 | $28.99 | 1,259,900 | — | — |
| 2007-07-06 | $22.45 | $29.01 | 1,053,600 | — | — |
| 2007-07-05 | $22.52 | $29.10 | 1,023,100 | — | — |
| 2007-07-03 | $22.68 | $29.31 | 419,300 | — | — |
| 2007-07-02 | $22.59 | $29.19 | 1,089,200 | — | — |
| 2007-06-29 | $22.44 | $29.00 | 1,158,200 | — | — |
| 2007-06-28 | $22.54 | $29.13 | 789,100 | — | — |
| 2007-06-27 | $22.41 | $28.96 | 1,470,000 | — | — |
| 2007-06-26 | $22.28 | $28.79 | 1,245,100 | — | — |
| 2007-06-25 | $22.55 | $29.14 | 994,500 | — | — |
| 2007-06-22 | $22.50 | $29.08 | 1,012,900 | — | — |
| 2007-06-21 | $22.81 | $29.48 | 876,600 | — | — |
| 2007-06-20 | $22.56 | $29.16 | 1,245,900 | — | — |
| 2007-06-19 | $22.59 | $29.19 | 989,600 | — | — |
| 2007-06-18 | $22.52 | $29.10 | 844,100 | — | — |
| 2007-06-15 | $22.55 | $29.14 | 1,133,700 | — | — |
| 2007-06-14 | $22.47 | $29.04 | 1,098,100 | — | — |
| 2007-06-13 | $22.57 | $29.17 | 708,400 | — | — |
| 2007-06-12 | $22.27 | $28.78 | 1,140,900 | — | — |
| 2007-06-11 | $22.38 | $28.92 | 1,078,000 | — | — |
| 2007-06-08 | $22.23 | $28.73 | 886,000 | — | — |
| 2007-06-07 | $22.01 | $28.45 | 1,134,000 | — | — |
| 2007-06-06 | $22.47 | $29.04 | 1,444,200 | — | — |
| 2007-06-05 | $22.49 | $29.07 | 1,726,800 | — | — |
| 2007-06-04 | $22.54 | $29.13 | 1,132,400 | — | — |
| 2007-06-01 | $22.49 | $29.07 | 1,611,700 | — | — |
| 2007-05-31 | $22.12 | $28.59 | 1,411,200 | — | — |
| 2007-05-30 | $21.85 | $28.24 | 764,400 | — | — |
| 2007-05-29 | $21.63 | $27.95 | 839,300 | — | — |
| 2007-05-25 | $21.70 | $28.04 | 828,400 | — | — |
| 2007-05-24 | $21.45 | $27.72 | 1,489,600 | — | — |
| 2007-05-23 | $21.56 | $27.86 | 1,288,400 | — | — |
| 2007-05-22 | $21.57 | $27.88 | 1,362,800 | — | — |
| 2007-05-21 | $21.36 | $27.61 | 2,679,900 | — | — |
| 2007-05-18 | $21.63 | $27.95 | 2,195,900 | — | — |
| 2007-05-17 | $21.08 | $27.24 | 2,120,700 | — | — |
| 2007-05-16 | $20.97 | $27.10 | 1,512,700 | — | — |
| 2007-05-15 | $20.89 | $27.00 | 1,525,400 | — | — |
| 2007-05-14 | $20.78 | $26.86 | 1,510,000 | — | — |
| 2007-05-11 | $20.96 | $27.09 | 936,900 | — | — |
| 2007-05-10 | $20.87 | $26.97 | 1,575,900 | — | — |
| 2007-05-09 | $21.07 | $27.23 | 1,238,000 | — | — |
| 2007-05-08 | $20.78 | $26.86 | 944,900 | — | — |
| 2007-05-07 | $20.83 | $26.92 | 893,000 | — | — |
| 2007-05-04 | $20.83 | $26.92 | 1,562,000 | — | — |
| 2007-05-03 | $20.82 | $26.91 | 1,580,400 | — | — |
| 2007-05-02 | $20.81 | $26.89 | 2,606,200 | — | — |
| 2007-05-01 | $20.51 | $26.51 | 1,830,500 | — | — |
| 2007-04-30 | $20.44 | $26.42 | 2,133,600 | — | — |
| 2007-04-27 | $21.23 | $27.44 | 1,766,500 | — | — |
| 2007-04-26 | $21.61 | $27.93 | 1,280,500 | — | — |
| 2007-04-25 | $21.82 | $28.20 | 1,294,100 | — | — |
| 2007-04-24 | $21.62 | $27.94 | 1,157,800 | — | — |
| 2007-04-23 | $21.86 | $28.25 | 822,000 | — | — |
| 2007-04-20 | $22.00 | $28.43 | 1,555,500 | — | — |
| 2007-04-19 | $21.52 | $27.81 | 1,489,800 | — | — |
| 2007-04-18 | $21.53 | $27.82 | 1,607,500 | — | — |
| 2007-04-17 | $21.34 | $27.58 | 1,116,100 | — | — |
| 2007-04-16 | $21.16 | $27.35 | 1,253,900 | — | — |
| 2007-04-13 | $20.76 | $26.83 | 961,100 | — | — |
| 2007-04-12 | $20.77 | $26.84 | 1,048,400 | — | — |
| 2007-04-11 | $20.74 | $26.80 | 1,112,800 | — | — |
| 2007-04-10 | $20.90 | $27.01 | 1,188,400 | — | — |
| 2007-04-09 | $20.95 | $27.08 | 1,111,200 | — | — |
| 2007-04-05 | $21.02 | $27.17 | 1,288,900 | — | — |
| 2007-04-04 | $20.96 | $27.09 | 1,347,900 | — | — |
| 2007-04-03 | $21.35 | $27.59 | 1,301,400 | — | — |
| 2007-04-02 | $21.13 | $27.31 | 855,100 | — | — |
| 2007-03-30 | $21.24 | $27.45 | 1,609,000 | — | — |
| 2007-03-29 | $21.06 | $27.22 | 1,239,400 | — | — |
| 2007-03-28 | $21.22 | $27.42 | 722,000 | — | — |
| 2007-03-27 | $21.45 | $27.72 | 497,200 | — | — |
| 2007-03-26 | $21.64 | $27.97 | 631,300 | — | — |
| 2007-03-23 | $21.71 | $28.06 | 693,900 | — | — |
| 2007-03-22 | $21.55 | $27.85 | 942,100 | — | — |
| 2007-03-21 | $21.41 | $27.67 | 1,267,700 | — | — |
| 2007-03-20 | $21.20 | $27.40 | 1,000,300 | — | — |
| 2007-03-19 | $21.19 | $27.39 | 1,372,900 | — | — |
| 2007-03-16 | $21.00 | $27.14 | 1,100,100 | — | — |
| 2007-03-15 | $21.15 | $27.33 | 890,900 | — | — |
| 2007-03-14 | $21.00 | $27.14 | 1,714,400 | — | — |
| 2007-03-13 | $21.23 | $27.44 | 1,367,000 | — | — |
| 2007-03-12 | $21.64 | $27.97 | 773,200 | — | — |
| 2007-03-09 | $21.67 | $28.01 | 797,400 | — | — |
| 2007-03-08 | $21.60 | $27.92 | 1,436,600 | — | — |
| 2007-03-07 | $21.63 | $27.95 | 1,131,000 | — | — |
| 2007-03-06 | $21.47 | $27.75 | 1,608,100 | — | — |
| 2007-03-05 | $21.38 | $27.63 | 1,540,000 | — | — |
| 2007-03-02 | $21.83 | $28.21 | 1,573,700 | — | — |
| 2007-03-01 | $21.92 | $28.33 | 1,508,900 | — | — |
| 2007-02-28 | $21.96 | $28.38 | 1,573,100 | — | — |
| 2007-02-27 | $22.14 | $28.61 | 1,094,500 | — | — |
| 2007-02-26 | $22.74 | $29.39 | 861,000 | — | — |
| 2007-02-23 | $22.73 | $29.38 | 1,274,200 | — | — |
| 2007-02-22 | $22.74 | $29.39 | 976,900 | — | — |
| 2007-02-21 | $22.74 | $29.39 | 1,310,500 | — | — |
| 2007-02-20 | $22.90 | $29.60 | 1,077,100 | — | — |
| 2007-02-16 | $22.90 | $29.60 | 843,200 | — | — |
| 2007-02-15 | $23.05 | $29.79 | 695,200 | — | — |
| 2007-02-14 | $23.03 | $29.76 | 620,400 | — | — |
| 2007-02-13 | $23.08 | $29.83 | 652,000 | — | — |
| 2007-02-12 | $22.81 | $29.48 | 704,000 | — | — |
| 2007-02-09 | $22.74 | $29.39 | 992,100 | — | — |
| 2007-02-08 | $22.93 | $29.63 | 1,080,200 | — | — |
| 2007-02-07 | $22.96 | $29.67 | 2,491,600 | — | — |
| 2007-02-06 | $22.81 | $29.48 | 960,700 | — | — |
| 2007-02-05 | $22.65 | $29.27 | 649,500 | — | — |
| 2007-02-02 | $22.90 | $29.60 | 855,900 | — | — |
| 2007-02-01 | $22.60 | $29.21 | 1,717,200 | — | — |
| 2007-01-31 | $22.45 | $29.01 | 909,900 | — | — |
| 2007-01-30 | $22.20 | $28.69 | 591,200 | — | — |
| 2007-01-29 | $22.25 | $28.76 | 887,700 | — | — |
| 2007-01-26 | $21.95 | $28.37 | 792,400 | — | — |
| 2007-01-25 | $22.28 | $28.79 | 1,170,400 | — | — |
| 2007-01-24 | $22.39 | $28.94 | 1,052,100 | — | — |
| 2007-01-23 | $21.95 | $28.37 | 608,000 | — | — |
| 2007-01-22 | $21.85 | $28.24 | 792,800 | — | — |
| 2007-01-19 | $21.89 | $28.29 | 1,150,700 | — | — |
| 2007-01-18 | $21.66 | $27.99 | 705,400 | — | — |
| 2007-01-17 | $21.53 | $27.82 | 759,600 | — | — |
| 2007-01-16 | $21.50 | $27.79 | 602,100 | — | — |
| 2007-01-12 | $21.56 | $27.86 | 805,000 | — | — |
| 2007-01-11 | $21.56 | $27.86 | 883,000 | — | — |
| 2007-01-10 | $21.08 | $27.24 | 696,400 | — | — |
| 2007-01-09 | $21.15 | $27.33 | 786,800 | — | — |
| 2007-01-08 | $20.88 | $26.98 | 1,451,200 | — | — |
| 2007-01-05 | $20.87 | $26.97 | 949,800 | — | — |
| 2007-01-04 | $21.18 | $27.37 | 1,372,900 | — | — |
| 2007-01-03 | $21.27 | $27.49 | 1,647,600 | — | — |