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
- 1973-05-03 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 | $17.11 | $25.14 | 266,100 | — | — |
| 2007-12-28 | $17.49 | $25.70 | 291,300 | — | — |
| 2007-12-27 | $17.35 | $25.50 | 444,000 | — | — |
| 2007-12-26 | $18.18 | $26.72 | 426,600 | — | — |
| 2007-12-24 | $18.38 | $27.01 | 189,800 | — | — |
| 2007-12-21 | $18.42 | $27.07 | 1,205,300 | — | — |
| 2007-12-20 | $17.35 | $25.50 | 2,476,400 | — | — |
| 2007-12-19 | $19.82 | $29.12 | 604,800 | — | — |
| 2007-12-18 | $19.41 | $28.52 | 638,100 | — | — |
| 2007-12-17 | $19.40 | $28.51 | 480,300 | — | — |
| 2007-12-14 | $19.30 | $28.36 | 424,700 | — | — |
| 2007-12-13 | $20.00 | $29.39 | 567,400 | — | — |
| 2007-12-12 | $20.62 | $30.30 | 447,500 | — | — |
| 2007-12-11 | $21.43 | $31.49 | 466,600 | — | — |
| 2007-12-10 | $22.52 | $33.09 | 257,800 | — | — |
| 2007-12-07 | $22.48 | $33.03 | 361,500 | — | — |
| 2007-12-06 | $23.05 | $33.87 | 325,800 | — | — |
| 2007-12-05 | $22.09 | $32.46 | 221,600 | — | — |
| 2007-12-04 | $21.52 | $31.62 | 475,400 | — | — |
| 2007-12-03 | $21.97 | $32.28 | 268,500 | — | — |
| 2007-11-30 | $22.22 | $32.65 | 356,700 | — | — |
| 2007-11-29 | $21.80 | $32.03 | 302,200 | — | — |
| 2007-11-28 | $22.28 | $32.74 | 620,000 | — | — |
| 2007-11-27 | $21.20 | $31.15 | 607,300 | — | — |
| 2007-11-26 | $20.53 | $30.17 | 526,600 | — | — |
| 2007-11-23 | $20.65 | $30.34 | 164,000 | — | — |
| 2007-11-21 | $20.30 | $29.83 | 298,400 | — | — |
| 2007-11-20 | $20.77 | $30.52 | 419,600 | — | — |
| 2007-11-19 | $21.21 | $31.17 | 321,100 | — | — |
| 2007-11-16 | $21.92 | $32.21 | 430,000 | — | — |
| 2007-11-15 | $22.32 | $32.80 | 221,400 | — | — |
| 2007-11-14 | $23.25 | $34.17 | 538,100 | — | — |
| 2007-11-13 | $23.49 | $34.52 | 681,900 | — | — |
| 2007-11-12 | $21.76 | $31.98 | 663,300 | — | — |
| 2007-11-09 | $21.91 | $32.20 | 811,300 | — | — |
| 2007-11-08 | $21.89 | $32.17 | 505,100 | — | — |
| 2007-11-07 | $21.44 | $31.51 | 631,800 | — | — |
| 2007-11-06 | $21.87 | $32.14 | 277,200 | — | — |
| 2007-11-05 | $21.66 | $31.83 | 319,600 | — | — |
| 2007-11-02 | $22.03 | $32.37 | 331,200 | — | — |
| 2007-11-01 | $21.96 | $32.27 | 448,000 | — | — |
| 2007-10-31 | $23.53 | $34.58 | 305,600 | — | — |
| 2007-10-30 | $23.35 | $34.31 | 239,200 | — | — |
| 2007-10-29 | $24.56 | $36.09 | 230,100 | — | — |
| 2007-10-26 | $24.04 | $35.33 | 425,200 | — | — |
| 2007-10-25 | $22.99 | $33.67 | 649,300 | — | — |
| 2007-10-24 | $24.38 | $35.71 | 520,600 | — | — |
| 2007-10-23 | $24.44 | $35.80 | 450,600 | — | — |
| 2007-10-22 | $25.52 | $37.38 | 427,600 | — | — |
| 2007-10-19 | $25.31 | $37.07 | 458,700 | — | — |
| 2007-10-18 | $26.31 | $38.54 | 597,000 | — | — |
| 2007-10-17 | $25.05 | $36.69 | 748,100 | — | — |
| 2007-10-16 | $24.89 | $36.46 | 309,100 | — | — |
| 2007-10-15 | $26.08 | $38.20 | 362,700 | — | — |
| 2007-10-12 | $25.87 | $37.89 | 421,700 | — | — |
| 2007-10-11 | $26.08 | $38.20 | 418,300 | — | — |
| 2007-10-10 | $27.41 | $40.15 | 232,900 | — | — |
| 2007-10-09 | $28.06 | $41.10 | 230,700 | — | — |
| 2007-10-08 | $27.76 | $40.66 | 237,100 | — | — |
| 2007-10-05 | $28.40 | $41.60 | 362,900 | — | — |
| 2007-10-04 | $27.60 | $40.43 | 246,100 | — | — |
| 2007-10-03 | $27.29 | $39.97 | 463,600 | — | — |
| 2007-10-02 | $27.13 | $39.74 | 279,900 | — | — |
| 2007-10-01 | $27.36 | $40.08 | 757,400 | — | — |
| 2007-09-28 | $25.94 | $38.00 | 274,400 | — | — |
| 2007-09-27 | $26.60 | $38.96 | 499,500 | — | — |
| 2007-09-26 | $25.84 | $37.85 | 782,400 | — | — |
| 2007-09-25 | $26.56 | $38.90 | 502,000 | — | — |
| 2007-09-24 | $27.99 | $41.00 | 395,200 | — | — |
| 2007-09-21 | $27.09 | $39.68 | 1,000,000 | — | — |
| 2007-09-20 | $27.44 | $40.19 | 1,637,100 | — | — |
| 2007-09-19 | $24.58 | $36.00 | 637,400 | — | — |
| 2007-09-18 | $23.92 | $35.04 | 535,700 | — | — |
| 2007-09-17 | $22.61 | $33.12 | 637,400 | — | — |
| 2007-09-14 | $22.54 | $33.02 | 209,600 | — | — |
| 2007-09-13 | $22.28 | $32.63 | 344,700 | — | — |
| 2007-09-12 | $22.15 | $32.44 | 308,100 | — | — |
| 2007-09-11 | $22.55 | $33.03 | 499,000 | — | — |
| 2007-09-10 | $21.58 | $31.61 | 719,400 | — | — |
| 2007-09-07 | $23.59 | $34.55 | 309,300 | — | — |
| 2007-09-06 | $24.79 | $36.31 | 253,400 | — | — |
| 2007-09-05 | $24.83 | $36.37 | 335,900 | — | — |
| 2007-09-04 | $24.97 | $36.57 | 315,000 | — | — |
| 2007-08-31 | $25.17 | $36.87 | 267,900 | — | — |
| 2007-08-30 | $25.09 | $36.75 | 244,400 | — | — |
| 2007-08-29 | $25.39 | $37.19 | 253,200 | — | — |
| 2007-08-28 | $25.14 | $36.82 | 242,200 | — | — |
| 2007-08-27 | $26.02 | $38.11 | 297,500 | — | — |
| 2007-08-24 | $26.22 | $38.41 | 309,300 | — | — |
| 2007-08-23 | $26.06 | $38.17 | 153,900 | — | — |
| 2007-08-22 | $26.43 | $38.71 | 188,000 | — | — |
| 2007-08-21 | $25.89 | $37.92 | 169,200 | — | — |
| 2007-08-20 | $26.40 | $38.67 | 179,400 | — | — |
| 2007-08-17 | $26.11 | $38.24 | 370,700 | — | — |
| 2007-08-16 | $26.00 | $38.08 | 586,700 | — | — |
| 2007-08-15 | $25.99 | $38.07 | 169,000 | — | — |
| 2007-08-14 | $26.50 | $38.82 | 297,700 | — | — |
| 2007-08-13 | $28.41 | $41.61 | 288,200 | — | — |
| 2007-08-10 | $27.76 | $40.66 | 384,200 | — | — |
| 2007-08-09 | $26.58 | $38.93 | 736,900 | — | — |
| 2007-08-08 | $26.86 | $39.34 | 894,300 | — | — |
| 2007-08-07 | $26.81 | $39.27 | 491,300 | — | — |
| 2007-08-06 | $26.90 | $39.40 | 615,100 | — | — |
| 2007-08-03 | $25.50 | $37.35 | 343,700 | — | — |
| 2007-08-02 | $27.34 | $40.05 | 263,400 | — | — |
| 2007-08-01 | $26.61 | $38.98 | 439,000 | — | — |
| 2007-07-31 | $25.76 | $37.73 | 350,100 | — | — |
| 2007-07-30 | $26.04 | $38.14 | 233,000 | — | — |
| 2007-07-27 | $25.37 | $37.16 | 727,500 | — | — |
| 2007-07-26 | $26.00 | $38.08 | 497,300 | — | — |
| 2007-07-25 | $26.54 | $38.87 | 306,100 | — | — |
| 2007-07-24 | $26.59 | $38.95 | 348,800 | — | — |
| 2007-07-23 | $28.20 | $41.31 | 173,000 | — | — |
| 2007-07-20 | $28.09 | $41.14 | 224,300 | — | — |
| 2007-07-19 | $29.12 | $42.65 | 287,700 | — | — |
| 2007-07-18 | $29.34 | $42.98 | 302,000 | — | — |
| 2007-07-17 | $29.42 | $43.09 | 320,500 | — | — |
| 2007-07-16 | $28.99 | $42.46 | 249,800 | — | — |
| 2007-07-13 | $30.20 | $44.24 | 397,700 | — | — |
| 2007-07-12 | $30.06 | $43.93 | 432,400 | — | — |
| 2007-07-11 | $28.78 | $42.06 | 256,600 | — | — |
| 2007-07-10 | $28.38 | $41.48 | 265,300 | — | — |
| 2007-07-09 | $28.49 | $41.64 | 278,400 | — | — |
| 2007-07-06 | $28.61 | $41.81 | 215,100 | — | — |
| 2007-07-05 | $28.88 | $42.21 | 227,800 | — | — |
| 2007-07-03 | $28.05 | $40.99 | 116,600 | — | — |
| 2007-07-02 | $28.74 | $42.00 | 294,100 | — | — |
| 2007-06-29 | $27.82 | $40.66 | 452,300 | — | — |
| 2007-06-28 | $28.12 | $41.10 | 620,300 | — | — |
| 2007-06-27 | $28.10 | $41.07 | 1,326,700 | — | — |
| 2007-06-26 | $25.20 | $36.83 | 249,100 | — | — |
| 2007-06-25 | $25.08 | $36.65 | 368,600 | — | — |
| 2007-06-22 | $25.15 | $36.76 | 370,500 | — | — |
| 2007-06-21 | $25.63 | $37.46 | 238,600 | — | — |
| 2007-06-20 | $25.36 | $37.06 | 249,200 | — | — |
| 2007-06-19 | $26.21 | $38.30 | 158,900 | — | — |
| 2007-06-18 | $26.15 | $38.22 | 188,700 | — | — |
| 2007-06-15 | $25.96 | $37.94 | 381,100 | — | — |
| 2007-06-14 | $25.16 | $36.77 | 132,600 | — | — |
| 2007-06-13 | $24.79 | $36.23 | 234,600 | — | — |
| 2007-06-12 | $24.43 | $35.70 | 159,000 | — | — |
| 2007-06-11 | $24.89 | $36.38 | 223,300 | — | — |
| 2007-06-08 | $24.80 | $36.24 | 144,200 | — | — |
| 2007-06-07 | $24.49 | $35.79 | 310,000 | — | — |
| 2007-06-06 | $25.17 | $36.78 | 172,400 | — | — |
| 2007-06-05 | $25.56 | $37.35 | 230,900 | — | — |
| 2007-06-04 | $25.82 | $37.73 | 257,500 | — | — |
| 2007-06-01 | $25.69 | $37.54 | 290,600 | — | — |
| 2007-05-31 | $24.62 | $35.98 | 302,300 | — | — |
| 2007-05-30 | $23.72 | $34.67 | 411,700 | — | — |
| 2007-05-29 | $23.95 | $35.00 | 218,700 | — | — |
| 2007-05-25 | $23.70 | $34.64 | 159,100 | — | — |
| 2007-05-24 | $23.63 | $34.53 | 166,100 | — | — |
| 2007-05-23 | $24.33 | $35.56 | 123,000 | — | — |
| 2007-05-22 | $25.22 | $36.86 | 115,200 | — | — |
| 2007-05-21 | $24.49 | $35.79 | 199,500 | — | — |
| 2007-05-18 | $24.14 | $35.28 | 170,900 | — | — |
| 2007-05-17 | $24.00 | $34.97 | 163,300 | — | — |
| 2007-05-16 | $24.43 | $35.60 | 120,600 | — | — |
| 2007-05-15 | $23.99 | $34.96 | 116,100 | — | — |
| 2007-05-14 | $24.18 | $35.24 | 189,100 | — | — |
| 2007-05-11 | $24.62 | $35.88 | 139,400 | — | — |
| 2007-05-10 | $24.28 | $35.38 | 245,200 | — | — |
| 2007-05-09 | $25.46 | $37.10 | 188,800 | — | — |
| 2007-05-08 | $24.62 | $35.88 | 154,900 | — | — |
| 2007-05-07 | $24.72 | $36.02 | 144,300 | — | — |
| 2007-05-04 | $24.83 | $36.18 | 161,100 | — | — |
| 2007-05-03 | $24.67 | $35.95 | 221,700 | — | — |
| 2007-05-02 | $24.79 | $36.13 | 152,900 | — | — |
| 2007-05-01 | $24.19 | $35.25 | 272,100 | — | — |
| 2007-04-30 | $24.08 | $35.09 | 405,600 | — | — |
| 2007-04-27 | $24.30 | $35.41 | 354,500 | — | — |
| 2007-04-26 | $24.85 | $36.21 | 241,200 | — | — |
| 2007-04-25 | $24.62 | $35.88 | 244,900 | — | — |
| 2007-04-24 | $24.49 | $35.69 | 233,900 | — | — |
| 2007-04-23 | $24.61 | $35.86 | 318,800 | — | — |
| 2007-04-20 | $24.61 | $35.86 | 212,100 | — | — |
| 2007-04-19 | $24.28 | $35.38 | 257,000 | — | — |
| 2007-04-18 | $24.32 | $35.44 | 350,000 | — | — |
| 2007-04-17 | $24.40 | $35.56 | 290,000 | — | — |
| 2007-04-16 | $24.06 | $35.06 | 440,600 | — | — |
| 2007-04-13 | $23.40 | $34.10 | 492,900 | — | — |
| 2007-04-12 | $23.55 | $34.32 | 1,882,300 | — | — |
| 2007-04-11 | $21.58 | $31.45 | 403,700 | — | — |
| 2007-04-10 | $21.03 | $30.65 | 143,600 | — | — |
| 2007-04-09 | $20.92 | $30.49 | 119,000 | — | — |
| 2007-04-05 | $20.55 | $29.95 | 157,300 | — | — |
| 2007-04-04 | $20.77 | $30.27 | 265,000 | — | — |
| 2007-04-03 | $20.55 | $29.95 | 327,600 | — | — |
| 2007-04-02 | $19.83 | $28.90 | 83,700 | — | — |
| 2007-03-30 | $20.04 | $29.20 | 154,600 | — | — |
| 2007-03-29 | $20.11 | $29.31 | 338,800 | — | — |
| 2007-03-28 | $19.83 | $28.90 | 249,300 | — | — |
| 2007-03-27 | $19.95 | $29.07 | 232,400 | — | — |
| 2007-03-26 | $20.03 | $29.19 | 256,100 | — | — |
| 2007-03-23 | $19.46 | $28.36 | 83,800 | — | — |
| 2007-03-22 | $19.52 | $28.45 | 144,900 | — | — |
| 2007-03-21 | $19.81 | $28.87 | 180,900 | — | — |
| 2007-03-20 | $18.84 | $27.46 | 115,100 | — | — |
| 2007-03-19 | $18.90 | $27.54 | 74,800 | — | — |
| 2007-03-16 | $18.91 | $27.56 | 344,300 | — | — |
| 2007-03-15 | $18.98 | $27.66 | 137,000 | — | — |
| 2007-03-14 | $18.93 | $27.59 | 206,500 | — | — |
| 2007-03-13 | $18.44 | $26.87 | 188,900 | — | — |
| 2007-03-12 | $19.71 | $28.72 | 166,600 | — | — |
| 2007-03-09 | $19.37 | $28.23 | 148,700 | — | — |
| 2007-03-08 | $19.44 | $28.33 | 138,900 | — | — |
| 2007-03-07 | $19.42 | $28.30 | 133,400 | — | — |
| 2007-03-06 | $19.26 | $28.07 | 171,600 | — | — |
| 2007-03-05 | $18.89 | $27.53 | 197,500 | — | — |
| 2007-03-02 | $19.39 | $28.26 | 244,700 | — | — |
| 2007-03-01 | $19.97 | $29.10 | 271,200 | — | — |
| 2007-02-28 | $20.98 | $30.57 | 445,500 | — | — |
| 2007-02-27 | $22.13 | $32.25 | 413,300 | — | — |
| 2007-02-26 | $22.11 | $32.22 | 213,200 | — | — |
| 2007-02-23 | $22.13 | $32.25 | 142,000 | — | — |
| 2007-02-22 | $22.23 | $32.40 | 253,300 | — | — |
| 2007-02-21 | $22.23 | $32.40 | 313,400 | — | — |
| 2007-02-20 | $22.65 | $33.01 | 601,900 | — | — |
| 2007-02-16 | $21.22 | $30.92 | 235,900 | — | — |
| 2007-02-15 | $21.60 | $31.48 | 167,800 | — | — |
| 2007-02-14 | $21.39 | $31.17 | 220,300 | — | — |
| 2007-02-13 | $21.33 | $31.08 | 293,200 | — | — |
| 2007-02-12 | $21.71 | $31.64 | 520,200 | — | — |
| 2007-02-09 | $19.66 | $28.65 | 134,700 | — | — |
| 2007-02-08 | $20.16 | $29.28 | 382,700 | — | — |
| 2007-02-07 | $19.44 | $28.23 | 97,600 | — | — |
| 2007-02-06 | $19.33 | $28.07 | 120,800 | — | — |
| 2007-02-05 | $19.41 | $28.19 | 170,600 | — | — |
| 2007-02-02 | $19.52 | $28.35 | 157,300 | — | — |
| 2007-02-01 | $19.15 | $27.81 | 109,800 | — | — |
| 2007-01-31 | $19.03 | $27.64 | 184,200 | — | — |
| 2007-01-30 | $18.90 | $27.45 | 117,800 | — | — |
| 2007-01-29 | $18.78 | $27.28 | 151,700 | — | — |
| 2007-01-26 | $18.90 | $27.45 | 91,000 | — | — |
| 2007-01-25 | $18.78 | $27.28 | 83,100 | — | — |
| 2007-01-24 | $19.04 | $27.65 | 164,800 | — | — |
| 2007-01-23 | $19.18 | $27.86 | 117,100 | — | — |
| 2007-01-22 | $19.07 | $27.70 | 104,900 | — | — |
| 2007-01-19 | $19.11 | $27.75 | 240,100 | — | — |
| 2007-01-18 | $18.69 | $27.14 | 169,600 | — | — |
| 2007-01-17 | $18.79 | $27.29 | 218,500 | — | — |
| 2007-01-16 | $18.19 | $26.42 | 256,700 | — | — |
| 2007-01-12 | $18.19 | $26.42 | 198,100 | — | — |
| 2007-01-11 | $18.20 | $26.43 | 511,000 | — | — |
| 2007-01-10 | $18.73 | $27.20 | 117,300 | — | — |
| 2007-01-09 | $18.51 | $26.88 | 158,800 | — | — |
| 2007-01-08 | $18.88 | $27.42 | 174,900 | — | — |
| 2007-01-05 | $18.90 | $27.45 | 172,200 | — | — |
| 2007-01-04 | $19.31 | $28.05 | 195,400 | — | — |
| 2007-01-03 | $19.41 | $28.19 | 375,000 | — | — |