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
- 1999-04-23 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 | $9.98 | $9.98 | 791,300 | — | — |
| 2007-12-28 | $9.60 | $9.60 | 707,900 | — | — |
| 2007-12-27 | $9.82 | $9.82 | 767,200 | — | — |
| 2007-12-26 | $10.58 | $10.58 | 712,700 | — | — |
| 2007-12-24 | $10.61 | $10.61 | 455,500 | — | — |
| 2007-12-21 | $10.47 | $10.47 | 1,828,000 | — | — |
| 2007-12-20 | $9.01 | $9.01 | 850,500 | — | — |
| 2007-12-19 | $8.92 | $8.92 | 517,800 | — | — |
| 2007-12-18 | $9.19 | $9.19 | 553,900 | — | — |
| 2007-12-17 | $9.34 | $9.34 | 779,700 | — | — |
| 2007-12-14 | $9.45 | $9.45 | 916,800 | — | — |
| 2007-12-13 | $9.78 | $9.78 | 1,141,500 | — | — |
| 2007-12-12 | $10.26 | $10.26 | 983,000 | — | — |
| 2007-12-11 | $11.59 | $11.59 | 445,600 | — | — |
| 2007-12-10 | $12.59 | $12.59 | 913,900 | — | — |
| 2007-12-07 | $12.01 | $12.01 | 683,500 | — | — |
| 2007-12-06 | $12.15 | $12.15 | 1,272,700 | — | — |
| 2007-12-05 | $11.86 | $11.86 | 490,100 | — | — |
| 2007-12-04 | $12.25 | $12.25 | 450,800 | — | — |
| 2007-12-03 | $13.01 | $13.01 | 612,000 | — | — |
| 2007-11-30 | $12.96 | $12.96 | 805,800 | — | — |
| 2007-11-29 | $12.72 | $12.72 | 759,400 | — | — |
| 2007-11-28 | $12.59 | $12.59 | 773,100 | — | — |
| 2007-11-27 | $11.99 | $11.99 | 1,326,700 | — | — |
| 2007-11-26 | $11.24 | $11.24 | 703,600 | — | — |
| 2007-11-23 | $12.52 | $12.52 | 284,600 | — | — |
| 2007-11-21 | $11.95 | $11.95 | 774,500 | — | — |
| 2007-11-20 | $12.41 | $12.41 | 1,059,400 | — | — |
| 2007-11-19 | $12.83 | $12.83 | 940,200 | — | — |
| 2007-11-16 | $13.02 | $13.02 | 758,300 | — | — |
| 2007-11-15 | $13.10 | $13.10 | 1,496,100 | — | — |
| 2007-11-14 | $13.59 | $13.59 | 2,464,800 | — | — |
| 2007-11-13 | $13.28 | $13.28 | 1,561,200 | — | — |
| 2007-11-12 | $12.62 | $12.62 | 1,752,400 | — | — |
| 2007-11-09 | $12.41 | $12.41 | 2,452,000 | — | — |
| 2007-11-08 | $12.36 | $12.36 | 3,024,500 | — | — |
| 2007-11-07 | $10.27 | $10.27 | 4,924,100 | — | — |
| 2007-11-06 | $14.04 | $14.04 | 5,111,600 | — | — |
| 2007-11-05 | $16.36 | $16.36 | 1,598,500 | — | — |
| 2007-11-02 | $17.33 | $17.33 | 1,569,200 | — | — |
| 2007-11-01 | $17.19 | $17.19 | 1,641,800 | — | — |
| 2007-10-31 | $19.93 | $19.93 | 709,400 | — | — |
| 2007-10-30 | $19.71 | $19.71 | 348,100 | — | — |
| 2007-10-29 | $19.79 | $19.79 | 383,000 | — | — |
| 2007-10-26 | $20.39 | $20.39 | 640,200 | — | — |
| 2007-10-25 | $19.68 | $19.68 | 977,000 | — | — |
| 2007-10-24 | $20.64 | $20.64 | 859,700 | — | — |
| 2007-10-23 | $20.53 | $20.53 | 401,500 | — | — |
| 2007-10-22 | $20.74 | $20.74 | 809,500 | — | — |
| 2007-10-19 | $20.14 | $20.14 | 981,600 | — | — |
| 2007-10-18 | $21.18 | $21.18 | 836,400 | — | — |
| 2007-10-17 | $22.32 | $22.32 | 513,900 | — | — |
| 2007-10-16 | $23.07 | $23.07 | 481,300 | — | — |
| 2007-10-15 | $23.51 | $23.51 | 947,600 | — | — |
| 2007-10-12 | $24.98 | $24.98 | 218,900 | — | — |
| 2007-10-11 | $24.63 | $24.63 | 342,700 | — | — |
| 2007-10-10 | $24.85 | $24.85 | 845,500 | — | — |
| 2007-10-09 | $25.09 | $25.09 | 1,183,900 | — | — |
| 2007-10-08 | $23.87 | $23.87 | 294,600 | — | — |
| 2007-10-05 | $23.93 | $23.93 | 417,100 | — | — |
| 2007-10-04 | $23.41 | $23.41 | 254,300 | — | — |
| 2007-10-03 | $23.25 | $23.25 | 836,200 | — | — |
| 2007-10-02 | $24.42 | $24.42 | 835,700 | — | — |
| 2007-10-01 | $23.36 | $23.36 | 1,071,100 | — | — |
| 2007-09-28 | $21.71 | $21.71 | 219,400 | — | — |
| 2007-09-27 | $21.98 | $21.98 | 496,600 | — | — |
| 2007-09-26 | $22.55 | $22.55 | 509,600 | — | — |
| 2007-09-25 | $21.76 | $21.76 | 821,500 | — | — |
| 2007-09-24 | $22.46 | $22.46 | 296,900 | — | — |
| 2007-09-21 | $22.63 | $22.63 | 397,000 | — | — |
| 2007-09-20 | $22.88 | $22.88 | 919,600 | — | — |
| 2007-09-19 | $24.14 | $24.14 | 1,042,200 | — | — |
| 2007-09-18 | $23.04 | $23.04 | 794,300 | — | — |
| 2007-09-17 | $21.79 | $21.79 | 462,700 | — | — |
| 2007-09-14 | $22.12 | $22.12 | 485,400 | — | — |
| 2007-09-13 | $22.08 | $22.08 | 636,100 | — | — |
| 2007-09-12 | $21.82 | $21.82 | 940,600 | — | — |
| 2007-09-11 | $20.35 | $20.35 | 514,500 | — | — |
| 2007-09-10 | $20.96 | $20.96 | 511,100 | — | — |
| 2007-09-07 | $20.81 | $20.81 | 706,000 | — | — |
| 2007-09-06 | $21.15 | $21.15 | 338,100 | — | — |
| 2007-09-05 | $21.35 | $21.35 | 554,700 | — | — |
| 2007-09-04 | $22.03 | $22.03 | 994,200 | — | — |
| 2007-08-31 | $21.22 | $21.22 | 401,300 | — | — |
| 2007-08-30 | $20.83 | $20.83 | 494,000 | — | — |
| 2007-08-29 | $21.25 | $21.25 | 483,000 | — | — |
| 2007-08-28 | $20.96 | $20.96 | 814,000 | — | — |
| 2007-08-27 | $22.00 | $22.00 | 690,200 | — | — |
| 2007-08-24 | $21.86 | $21.86 | 1,241,600 | — | — |
| 2007-08-23 | $23.12 | $23.12 | 482,600 | — | — |
| 2007-08-22 | $22.95 | $22.95 | 540,400 | — | — |
| 2007-08-21 | $22.58 | $22.58 | 596,400 | — | — |
| 2007-08-20 | $22.32 | $22.32 | 467,800 | — | — |
| 2007-08-17 | $23.02 | $23.02 | 1,095,700 | — | — |
| 2007-08-16 | $23.22 | $23.22 | 1,105,800 | — | — |
| 2007-08-15 | $21.91 | $21.91 | 1,110,100 | — | — |
| 2007-08-14 | $22.00 | $22.00 | 660,800 | — | — |
| 2007-08-13 | $23.12 | $23.12 | 596,700 | — | — |
| 2007-08-10 | $23.03 | $23.03 | 938,600 | — | — |
| 2007-08-09 | $23.42 | $23.42 | 1,226,400 | — | — |
| 2007-08-08 | $24.30 | $24.30 | 2,093,400 | — | — |
| 2007-08-07 | $23.63 | $23.63 | 2,322,400 | — | — |
| 2007-08-06 | $22.93 | $22.93 | 2,226,400 | — | — |
| 2007-08-03 | $23.50 | $23.50 | 2,224,700 | — | — |
| 2007-08-02 | $25.63 | $25.63 | 1,984,300 | — | — |
| 2007-08-01 | $25.31 | $25.31 | 2,033,900 | — | — |
| 2007-07-31 | $26.25 | $26.25 | 1,406,200 | — | — |
| 2007-07-30 | $26.85 | $26.85 | 761,100 | — | — |
| 2007-07-27 | $26.64 | $26.64 | 713,400 | — | — |
| 2007-07-26 | $27.21 | $27.21 | 1,586,200 | — | — |
| 2007-07-25 | $28.80 | $28.80 | 1,949,200 | — | — |
| 2007-07-24 | $27.22 | $27.22 | 1,680,300 | — | — |
| 2007-07-23 | $29.03 | $29.03 | 933,900 | — | — |
| 2007-07-20 | $29.71 | $29.71 | 1,394,400 | — | — |
| 2007-07-19 | $30.82 | $30.82 | 609,800 | — | — |
| 2007-07-18 | $30.72 | $30.72 | 1,577,400 | — | — |
| 2007-07-17 | $31.72 | $31.72 | 410,200 | — | — |
| 2007-07-16 | $31.75 | $31.75 | 591,200 | — | — |
| 2007-07-13 | $32.43 | $32.43 | 819,800 | — | — |
| 2007-07-12 | $33.19 | $33.19 | 768,100 | — | — |
| 2007-07-11 | $32.22 | $32.22 | 1,036,300 | — | — |
| 2007-07-10 | $32.16 | $32.16 | 828,400 | — | — |
| 2007-07-09 | $33.60 | $33.60 | 772,600 | — | — |
| 2007-07-06 | $33.80 | $33.80 | 1,139,700 | — | — |
| 2007-07-05 | $33.23 | $33.23 | 1,277,600 | — | — |
| 2007-07-03 | $34.61 | $34.61 | 617,300 | — | — |
| 2007-07-02 | $35.30 | $35.30 | 457,700 | — | — |
| 2007-06-29 | $35.02 | $35.02 | 648,800 | — | — |
| 2007-06-28 | $35.77 | $35.77 | 424,000 | — | — |
| 2007-06-27 | $35.70 | $35.70 | 634,900 | — | — |
| 2007-06-26 | $35.44 | $35.44 | 828,600 | — | — |
| 2007-06-25 | $34.88 | $34.88 | 490,100 | — | — |
| 2007-06-22 | $35.24 | $35.24 | 684,400 | — | — |
| 2007-06-21 | $35.09 | $35.09 | 451,200 | — | — |
| 2007-06-20 | $35.10 | $35.10 | 516,000 | — | — |
| 2007-06-19 | $35.62 | $35.62 | 506,500 | — | — |
| 2007-06-18 | $35.21 | $35.21 | 423,200 | — | — |
| 2007-06-15 | $35.03 | $35.03 | 472,600 | — | — |
| 2007-06-14 | $34.99 | $34.99 | 540,200 | — | — |
| 2007-06-13 | $34.66 | $34.66 | 491,200 | — | — |
| 2007-06-12 | $33.96 | $33.96 | 424,600 | — | — |
| 2007-06-11 | $34.91 | $34.91 | 371,500 | — | — |
| 2007-06-08 | $34.87 | $34.87 | 371,900 | — | — |
| 2007-06-07 | $34.42 | $34.42 | 597,400 | — | — |
| 2007-06-06 | $35.32 | $35.32 | 553,900 | — | — |
| 2007-06-05 | $35.88 | $35.88 | 753,300 | — | — |
| 2007-06-04 | $36.03 | $36.03 | 835,000 | — | — |
| 2007-06-01 | $36.93 | $36.93 | 545,200 | — | — |
| 2007-05-31 | $36.82 | $36.82 | 737,100 | — | — |
| 2007-05-30 | $35.84 | $35.84 | 891,500 | — | — |
| 2007-05-29 | $34.75 | $34.75 | 684,300 | — | — |
| 2007-05-25 | $34.75 | $34.75 | 417,100 | — | — |
| 2007-05-24 | $35.03 | $35.03 | 827,900 | — | — |
| 2007-05-23 | $35.72 | $35.72 | 834,000 | — | — |
| 2007-05-22 | $35.27 | $35.27 | 533,000 | — | — |
| 2007-05-21 | $34.49 | $34.49 | 594,500 | — | — |
| 2007-05-18 | $34.26 | $34.26 | 831,900 | — | — |
| 2007-05-17 | $33.96 | $33.96 | 452,200 | — | — |
| 2007-05-16 | $33.76 | $33.76 | 566,900 | — | — |
| 2007-05-15 | $33.29 | $33.29 | 675,600 | — | — |
| 2007-05-14 | $33.44 | $33.44 | 1,013,700 | — | — |
| 2007-05-11 | $33.62 | $33.62 | 498,000 | — | — |
| 2007-05-10 | $33.22 | $33.22 | 1,458,200 | — | — |
| 2007-05-09 | $34.75 | $34.75 | 3,451,000 | — | — |
| 2007-05-08 | $38.32 | $38.32 | 1,131,900 | — | — |
| 2007-05-07 | $38.32 | $38.32 | 813,000 | — | — |
| 2007-05-04 | $37.88 | $37.88 | 511,500 | — | — |
| 2007-05-03 | $38.11 | $38.11 | 781,200 | — | — |
| 2007-05-02 | $37.22 | $37.22 | 735,700 | — | — |
| 2007-05-01 | $36.68 | $36.68 | 740,100 | — | — |
| 2007-04-30 | $36.16 | $36.16 | 627,200 | — | — |
| 2007-04-27 | $36.36 | $36.36 | 476,000 | — | — |
| 2007-04-26 | $36.39 | $36.39 | 861,300 | — | — |
| 2007-04-25 | $36.00 | $36.00 | 1,138,000 | — | — |
| 2007-04-24 | $36.38 | $36.38 | 546,900 | — | — |
| 2007-04-23 | $36.67 | $36.67 | 577,700 | — | — |
| 2007-04-20 | $36.68 | $36.68 | 531,100 | — | — |
| 2007-04-19 | $36.51 | $36.51 | 488,000 | — | — |
| 2007-04-18 | $36.90 | $36.90 | 944,100 | — | — |
| 2007-04-17 | $35.88 | $35.88 | 427,400 | — | — |
| 2007-04-16 | $35.81 | $35.81 | 625,500 | — | — |
| 2007-04-13 | $34.96 | $34.96 | 469,500 | — | — |
| 2007-04-12 | $34.31 | $34.31 | 593,300 | — | — |
| 2007-04-11 | $33.95 | $33.95 | 475,400 | — | — |
| 2007-04-10 | $33.99 | $33.99 | 497,700 | — | — |
| 2007-04-09 | $34.10 | $34.10 | 648,000 | — | — |
| 2007-04-05 | $33.15 | $33.15 | 781,500 | — | — |
| 2007-04-04 | $32.14 | $32.14 | 617,800 | — | — |
| 2007-04-03 | $31.57 | $31.57 | 704,200 | — | — |
| 2007-04-02 | $31.22 | $31.22 | 753,800 | — | — |
| 2007-03-30 | $31.22 | $31.22 | 352,400 | — | — |
| 2007-03-29 | $31.53 | $31.53 | 397,200 | — | — |
| 2007-03-28 | $31.55 | $31.55 | 406,100 | — | — |
| 2007-03-27 | $32.21 | $32.21 | 777,100 | — | — |
| 2007-03-26 | $31.64 | $31.64 | 1,055,500 | — | — |
| 2007-03-23 | $32.68 | $32.68 | 471,200 | — | — |
| 2007-03-22 | $32.71 | $32.71 | 1,552,200 | — | — |
| 2007-03-21 | $33.78 | $33.78 | 2,228,800 | — | — |
| 2007-03-20 | $31.21 | $31.21 | 2,298,800 | — | — |
| 2007-03-19 | $28.60 | $28.60 | 514,900 | — | — |
| 2007-03-16 | $28.57 | $28.57 | 976,000 | — | — |
| 2007-03-15 | $29.55 | $29.55 | 2,074,900 | — | — |
| 2007-03-14 | $27.06 | $27.06 | 2,356,300 | — | — |
| 2007-03-13 | $26.14 | $26.14 | 2,872,200 | — | — |
| 2007-03-12 | $28.49 | $28.49 | 791,600 | — | — |
| 2007-03-09 | $29.07 | $29.07 | 519,100 | — | — |
| 2007-03-08 | $29.21 | $29.21 | 762,000 | — | — |
| 2007-03-07 | $28.82 | $28.82 | 615,600 | — | — |
| 2007-03-06 | $28.90 | $28.90 | 1,276,800 | — | — |
| 2007-03-05 | $28.16 | $28.16 | 1,962,000 | — | — |
| 2007-03-02 | $30.23 | $30.23 | 1,004,200 | — | — |
| 2007-03-01 | $30.75 | $30.75 | 813,000 | — | — |
| 2007-02-28 | $31.05 | $31.05 | 1,421,700 | — | — |
| 2007-02-27 | $30.58 | $30.58 | 2,181,200 | — | — |
| 2007-02-26 | $32.73 | $32.73 | 1,561,500 | — | — |
| 2007-02-23 | $32.88 | $32.88 | 3,760,100 | — | — |
| 2007-02-22 | $34.93 | $34.93 | 395,400 | — | — |
| 2007-02-21 | $34.91 | $34.91 | 513,300 | — | — |
| 2007-02-20 | $35.61 | $35.61 | 971,600 | — | — |
| 2007-02-16 | $34.73 | $34.73 | 995,100 | — | — |
| 2007-02-15 | $34.70 | $34.70 | 680,500 | — | — |
| 2007-02-14 | $35.19 | $35.19 | 3,284,000 | — | — |
| 2007-02-13 | $34.84 | $34.84 | 1,039,000 | — | — |
| 2007-02-12 | $34.20 | $34.20 | 725,100 | — | — |
| 2007-02-09 | $34.50 | $34.50 | 1,281,500 | — | — |
| 2007-02-08 | $35.80 | $35.80 | 1,183,800 | — | — |
| 2007-02-07 | $35.87 | $35.87 | 844,300 | — | — |
| 2007-02-06 | $36.25 | $36.25 | 206,300 | — | — |
| 2007-02-05 | $36.40 | $36.40 | 422,500 | — | — |
| 2007-02-02 | $36.27 | $36.27 | 513,600 | — | — |
| 2007-02-01 | $36.07 | $36.07 | 842,500 | — | — |
| 2007-01-31 | $35.39 | $35.39 | 291,300 | — | — |
| 2007-01-30 | $35.12 | $35.12 | 562,200 | — | — |
| 2007-01-29 | $34.59 | $34.59 | 524,800 | — | — |
| 2007-01-26 | $34.80 | $34.80 | 578,600 | — | — |
| 2007-01-25 | $34.77 | $34.77 | 557,900 | — | — |
| 2007-01-24 | $35.70 | $35.70 | 907,200 | — | — |
| 2007-01-23 | $34.71 | $34.71 | 374,100 | — | — |
| 2007-01-22 | $34.70 | $34.70 | 589,900 | — | — |
| 2007-01-19 | $34.57 | $34.57 | 900,600 | — | — |
| 2007-01-18 | $34.91 | $34.91 | 774,300 | — | — |
| 2007-01-17 | $35.10 | $35.10 | 696,500 | — | — |
| 2007-01-16 | $35.30 | $35.30 | 1,024,600 | — | — |
| 2007-01-12 | $36.57 | $36.57 | 848,900 | — | — |
| 2007-01-11 | $36.53 | $36.53 | 834,500 | — | — |
| 2007-01-10 | $36.71 | $36.71 | 894,300 | — | — |
| 2007-01-09 | $37.45 | $37.45 | 1,221,600 | — | — |
| 2007-01-08 | $37.15 | $37.15 | 1,700,900 | — | — |
| 2007-01-05 | $39.42 | $39.42 | 437,200 | — | — |
| 2007-01-04 | $39.85 | $39.85 | 449,500 | — | — |
| 2007-01-03 | $39.65 | $39.65 | 643,000 | — | — |