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
- 1973-02-21 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 | $18.84 | $55.98 | 345,000 | — | — |
| 2007-12-28 | $18.58 | $55.21 | 811,600 | — | — |
| 2007-12-27 | $19.41 | $57.66 | 316,400 | — | — |
| 2007-12-26 | $20.58 | $61.17 | 163,400 | — | — |
| 2007-12-24 | $21.01 | $62.44 | 84,200 | — | — |
| 2007-12-21 | $20.58 | $61.15 | 435,200 | — | — |
| 2007-12-20 | $20.36 | $60.50 | 556,400 | — | — |
| 2007-12-19 | $20.87 | $62.00 | 146,800 | — | — |
| 2007-12-18 | $20.93 | $62.21 | 232,800 | — | — |
| 2007-12-17 | $20.06 | $59.59 | 211,200 | — | — |
| 2007-12-14 | $20.33 | $60.39 | 193,400 | — | — |
| 2007-12-13 | $21.01 | $62.43 | 373,000 | — | — |
| 2007-12-12 | $20.55 | $61.06 | 207,400 | — | — |
| 2007-12-11 | $20.13 | $59.81 | 238,800 | — | — |
| 2007-12-10 | $20.95 | $62.25 | 132,800 | — | — |
| 2007-12-07 | $20.76 | $61.70 | 199,000 | — | — |
| 2007-12-06 | $20.95 | $62.24 | 352,600 | — | — |
| 2007-12-05 | $20.64 | $61.31 | 201,800 | — | — |
| 2007-12-04 | $20.40 | $60.62 | 162,800 | — | — |
| 2007-12-03 | $20.76 | $61.70 | 146,000 | — | — |
| 2007-11-30 | $20.83 | $61.88 | 265,000 | — | — |
| 2007-11-29 | $21.33 | $63.39 | 140,200 | — | — |
| 2007-11-28 | $21.89 | $65.03 | 247,600 | — | — |
| 2007-11-27 | $21.41 | $63.62 | 411,000 | — | — |
| 2007-11-26 | $20.21 | $60.04 | 258,000 | — | — |
| 2007-11-23 | $21.09 | $62.68 | 114,400 | — | — |
| 2007-11-21 | $20.73 | $61.60 | 285,000 | — | — |
| 2007-11-20 | $21.00 | $62.41 | 333,800 | — | — |
| 2007-11-19 | $20.29 | $60.29 | 340,000 | — | — |
| 2007-11-16 | $20.92 | $62.15 | 327,200 | — | — |
| 2007-11-15 | $21.44 | $63.71 | 226,600 | — | — |
| 2007-11-14 | $21.65 | $64.33 | 252,600 | — | — |
| 2007-11-13 | $21.91 | $65.09 | 213,200 | — | — |
| 2007-11-12 | $21.77 | $64.69 | 724,600 | — | — |
| 2007-11-09 | $21.45 | $63.72 | 324,200 | — | — |
| 2007-11-08 | $22.33 | $66.34 | 204,000 | — | — |
| 2007-11-07 | $21.41 | $63.60 | 259,000 | — | — |
| 2007-11-06 | $22.57 | $66.68 | 205,800 | — | — |
| 2007-11-05 | $22.37 | $66.10 | 196,000 | — | — |
| 2007-11-02 | $22.26 | $65.78 | 190,000 | — | — |
| 2007-11-01 | $21.42 | $63.31 | 294,600 | — | — |
| 2007-10-31 | $22.73 | $67.15 | 268,600 | — | — |
| 2007-10-30 | $22.67 | $66.99 | 183,600 | — | — |
| 2007-10-29 | $22.62 | $66.83 | 236,200 | — | — |
| 2007-10-26 | $22.36 | $66.07 | 185,800 | — | — |
| 2007-10-25 | $21.85 | $64.56 | 172,800 | — | — |
| 2007-10-24 | $21.55 | $63.66 | 207,200 | — | — |
| 2007-10-23 | $21.78 | $64.36 | 248,200 | — | — |
| 2007-10-22 | $21.87 | $64.61 | 217,000 | — | — |
| 2007-10-19 | $21.45 | $63.38 | 376,400 | — | — |
| 2007-10-18 | $21.70 | $64.12 | 149,600 | — | — |
| 2007-10-17 | $21.90 | $64.70 | 244,400 | — | — |
| 2007-10-16 | $21.38 | $63.18 | 240,600 | — | — |
| 2007-10-15 | $21.56 | $63.71 | 256,000 | — | — |
| 2007-10-12 | $22.03 | $65.08 | 131,800 | — | — |
| 2007-10-11 | $21.83 | $64.51 | 323,200 | — | — |
| 2007-10-10 | $21.90 | $64.70 | 185,400 | — | — |
| 2007-10-09 | $22.20 | $65.58 | 216,200 | — | — |
| 2007-10-08 | $21.63 | $63.91 | 172,800 | — | — |
| 2007-10-05 | $21.86 | $64.58 | 212,400 | — | — |
| 2007-10-04 | $21.22 | $62.70 | 157,800 | — | — |
| 2007-10-03 | $21.08 | $62.27 | 269,400 | — | — |
| 2007-10-02 | $20.98 | $61.98 | 375,800 | — | — |
| 2007-10-01 | $19.81 | $58.52 | 1,000,000 | — | — |
| 2007-09-28 | $19.50 | $57.62 | 841,200 | — | — |
| 2007-09-27 | $20.40 | $60.28 | 694,600 | — | — |
| 2007-09-26 | $20.58 | $60.80 | 371,800 | — | — |
| 2007-09-25 | $20.65 | $61.00 | 211,800 | — | — |
| 2007-09-24 | $20.74 | $61.28 | 138,600 | — | — |
| 2007-09-21 | $20.45 | $60.41 | 275,200 | — | — |
| 2007-09-20 | $20.83 | $61.57 | 148,200 | — | — |
| 2007-09-19 | $21.34 | $63.07 | 205,400 | — | — |
| 2007-09-18 | $20.99 | $62.02 | 227,400 | — | — |
| 2007-09-17 | $20.02 | $59.16 | 300,000 | — | — |
| 2007-09-14 | $20.11 | $59.41 | 119,600 | — | — |
| 2007-09-13 | $20.32 | $60.03 | 157,200 | — | — |
| 2007-09-12 | $20.37 | $60.19 | 182,000 | — | — |
| 2007-09-11 | $20.04 | $59.22 | 114,400 | — | — |
| 2007-09-10 | $19.59 | $57.90 | 337,400 | — | — |
| 2007-09-07 | $19.67 | $58.12 | 194,400 | — | — |
| 2007-09-06 | $19.83 | $58.60 | 133,400 | — | — |
| 2007-09-05 | $19.79 | $58.48 | 201,400 | — | — |
| 2007-09-04 | $19.69 | $58.18 | 208,800 | — | — |
| 2007-08-31 | $19.53 | $57.71 | 383,000 | — | — |
| 2007-08-30 | $19.60 | $57.92 | 496,400 | — | — |
| 2007-08-29 | $19.49 | $57.58 | 192,600 | — | — |
| 2007-08-28 | $19.28 | $56.96 | 235,000 | — | — |
| 2007-08-27 | $19.18 | $56.68 | 162,600 | — | — |
| 2007-08-24 | $19.20 | $56.72 | 172,600 | — | — |
| 2007-08-23 | $19.22 | $56.79 | 202,800 | — | — |
| 2007-08-22 | $19.43 | $57.41 | 231,200 | — | — |
| 2007-08-21 | $19.18 | $56.68 | 263,600 | — | — |
| 2007-08-20 | $18.84 | $55.69 | 396,800 | — | — |
| 2007-08-17 | $19.41 | $57.35 | 591,800 | — | — |
| 2007-08-16 | $19.88 | $58.73 | 488,200 | — | — |
| 2007-08-15 | $18.80 | $55.55 | 345,000 | — | — |
| 2007-08-14 | $18.96 | $56.03 | 329,600 | — | — |
| 2007-08-13 | $19.01 | $56.17 | 813,800 | — | — |
| 2007-08-10 | $20.99 | $62.02 | 1,252,600 | — | — |
| 2007-08-09 | $21.73 | $64.21 | 842,600 | — | — |
| 2007-08-08 | $21.05 | $62.20 | 932,400 | — | — |
| 2007-08-07 | $20.09 | $59.03 | 481,800 | — | — |
| 2007-08-06 | $19.54 | $57.40 | 642,200 | — | — |
| 2007-08-03 | $18.40 | $54.04 | 478,800 | — | — |
| 2007-08-02 | $18.74 | $55.05 | 326,800 | — | — |
| 2007-08-01 | $18.66 | $54.82 | 440,400 | — | — |
| 2007-07-31 | $18.45 | $54.18 | 343,200 | — | — |
| 2007-07-30 | $18.66 | $54.82 | 331,400 | — | — |
| 2007-07-27 | $18.58 | $54.58 | 503,800 | — | — |
| 2007-07-26 | $18.57 | $54.54 | 615,600 | — | — |
| 2007-07-25 | $18.38 | $53.99 | 369,000 | — | — |
| 2007-07-24 | $18.05 | $53.02 | 423,200 | — | — |
| 2007-07-23 | $18.03 | $52.95 | 139,000 | — | — |
| 2007-07-20 | $17.83 | $52.38 | 267,400 | — | — |
| 2007-07-19 | $18.21 | $53.49 | 116,000 | — | — |
| 2007-07-18 | $17.90 | $52.57 | 185,000 | — | — |
| 2007-07-17 | $17.92 | $52.63 | 160,200 | — | — |
| 2007-07-16 | $17.82 | $52.33 | 154,800 | — | — |
| 2007-07-13 | $18.13 | $53.24 | 98,400 | — | — |
| 2007-07-12 | $18.21 | $53.49 | 126,400 | — | — |
| 2007-07-11 | $17.79 | $52.26 | 265,600 | — | — |
| 2007-07-10 | $17.63 | $51.79 | 220,000 | — | — |
| 2007-07-09 | $17.93 | $52.69 | 140,000 | — | — |
| 2007-07-06 | $18.04 | $52.98 | 156,000 | — | — |
| 2007-07-05 | $18.04 | $52.99 | 214,600 | — | — |
| 2007-07-03 | $17.91 | $52.60 | 87,200 | — | — |
| 2007-07-02 | $17.91 | $52.60 | 168,000 | — | — |
| 2007-06-29 | $17.79 | $52.25 | 247,600 | — | — |
| 2007-06-28 | $17.95 | $52.73 | 455,600 | — | — |
| 2007-06-27 | $17.85 | $52.44 | 238,600 | — | — |
| 2007-06-26 | $17.06 | $50.12 | 133,800 | — | — |
| 2007-06-25 | $17.05 | $50.09 | 287,200 | — | — |
| 2007-06-22 | $17.06 | $50.12 | 344,800 | — | — |
| 2007-06-21 | $17.12 | $50.28 | 197,400 | — | — |
| 2007-06-20 | $17.14 | $50.35 | 221,200 | — | — |
| 2007-06-19 | $17.66 | $51.86 | 202,000 | — | — |
| 2007-06-18 | $17.58 | $51.63 | 164,000 | — | — |
| 2007-06-15 | $17.67 | $51.92 | 398,000 | — | — |
| 2007-06-14 | $17.08 | $50.19 | 280,800 | — | — |
| 2007-06-13 | $17.06 | $50.12 | 301,200 | — | — |
| 2007-06-12 | $16.91 | $49.68 | 245,000 | — | — |
| 2007-06-11 | $17.15 | $50.38 | 202,800 | — | — |
| 2007-06-08 | $17.40 | $51.10 | 237,800 | — | — |
| 2007-06-07 | $17.45 | $51.25 | 362,000 | — | — |
| 2007-06-06 | $17.69 | $51.97 | 186,000 | — | — |
| 2007-06-05 | $17.94 | $52.70 | 271,800 | — | — |
| 2007-06-04 | $17.92 | $52.66 | 108,400 | — | — |
| 2007-06-01 | $18.09 | $53.16 | 390,400 | — | — |
| 2007-05-31 | $18.01 | $52.92 | 224,000 | — | — |
| 2007-05-30 | $18.33 | $53.83 | 163,400 | — | — |
| 2007-05-29 | $18.55 | $54.48 | 334,200 | — | — |
| 2007-05-25 | $18.16 | $53.33 | 241,000 | — | — |
| 2007-05-24 | $17.83 | $52.36 | 245,400 | — | — |
| 2007-05-23 | $18.17 | $53.36 | 152,400 | — | — |
| 2007-05-22 | $18.42 | $54.13 | 222,400 | — | — |
| 2007-05-21 | $18.45 | $54.18 | 216,800 | — | — |
| 2007-05-18 | $18.40 | $54.05 | 116,200 | — | — |
| 2007-05-17 | $18.16 | $53.35 | 186,600 | — | — |
| 2007-05-16 | $18.43 | $54.16 | 192,800 | — | — |
| 2007-05-15 | $17.95 | $52.73 | 186,800 | — | — |
| 2007-05-14 | $18.10 | $53.17 | 321,400 | — | — |
| 2007-05-11 | $18.42 | $54.11 | 207,800 | — | — |
| 2007-05-10 | $18.13 | $53.26 | 389,600 | — | — |
| 2007-05-09 | $18.76 | $55.12 | 195,200 | — | — |
| 2007-05-08 | $18.72 | $54.98 | 320,600 | — | — |
| 2007-05-07 | $18.98 | $55.76 | 237,200 | — | — |
| 2007-05-04 | $18.30 | $53.76 | 168,600 | — | — |
| 2007-05-03 | $18.09 | $53.16 | 158,400 | — | — |
| 2007-05-02 | $18.55 | $54.15 | 419,600 | — | — |
| 2007-05-01 | $17.87 | $52.15 | 140,400 | — | — |
| 2007-04-30 | $17.82 | $52.02 | 246,600 | — | — |
| 2007-04-27 | $18.13 | $52.91 | 137,800 | — | — |
| 2007-04-26 | $18.46 | $53.87 | 114,200 | — | — |
| 2007-04-25 | $18.71 | $54.60 | 170,200 | — | — |
| 2007-04-24 | $18.75 | $54.75 | 207,000 | — | — |
| 2007-04-23 | $18.75 | $54.75 | 731,800 | — | — |
| 2007-04-20 | $17.96 | $52.41 | 231,400 | — | — |
| 2007-04-19 | $18.02 | $52.60 | 335,200 | — | — |
| 2007-04-18 | $18.32 | $53.46 | 249,200 | — | — |
| 2007-04-17 | $18.35 | $53.56 | 278,200 | — | — |
| 2007-04-16 | $18.45 | $53.86 | 366,400 | — | — |
| 2007-04-13 | $18.20 | $53.13 | 391,800 | — | — |
| 2007-04-12 | $18.17 | $53.04 | 309,400 | — | — |
| 2007-04-11 | $18.40 | $53.71 | 236,200 | — | — |
| 2007-04-10 | $18.36 | $53.59 | 169,000 | — | — |
| 2007-04-09 | $18.35 | $53.56 | 230,200 | — | — |
| 2007-04-05 | $18.53 | $54.07 | 90,400 | — | — |
| 2007-04-04 | $18.58 | $54.22 | 172,800 | — | — |
| 2007-04-03 | $18.47 | $53.90 | 202,000 | — | — |
| 2007-04-02 | $18.57 | $54.19 | 351,600 | — | — |
| 2007-03-30 | $18.43 | $53.81 | 353,800 | — | — |
| 2007-03-29 | $18.43 | $53.81 | 559,000 | — | — |
| 2007-03-28 | $18.73 | $54.66 | 778,200 | — | — |
| 2007-03-27 | $19.24 | $56.16 | 228,600 | — | — |
| 2007-03-26 | $19.65 | $57.36 | 131,000 | — | — |
| 2007-03-23 | $19.73 | $57.58 | 158,000 | — | — |
| 2007-03-22 | $19.65 | $57.36 | 308,600 | — | — |
| 2007-03-21 | $19.68 | $57.46 | 455,400 | — | — |
| 2007-03-20 | $19.72 | $57.56 | 157,800 | — | — |
| 2007-03-19 | $19.13 | $55.83 | 117,400 | — | — |
| 2007-03-16 | $18.82 | $54.92 | 388,000 | — | — |
| 2007-03-15 | $18.84 | $55.01 | 475,600 | — | — |
| 2007-03-14 | $19.47 | $56.83 | 404,600 | — | — |
| 2007-03-13 | $18.84 | $54.99 | 339,000 | — | — |
| 2007-03-12 | $19.21 | $56.07 | 175,400 | — | — |
| 2007-03-09 | $18.81 | $54.91 | 152,400 | — | — |
| 2007-03-08 | $18.45 | $53.86 | 182,800 | — | — |
| 2007-03-07 | $18.40 | $53.70 | 229,600 | — | — |
| 2007-03-06 | $18.49 | $53.97 | 161,200 | — | — |
| 2007-03-05 | $17.95 | $52.40 | 172,400 | — | — |
| 2007-03-02 | $18.50 | $54.00 | 195,800 | — | — |
| 2007-03-01 | $19.05 | $55.61 | 223,200 | — | — |
| 2007-02-28 | $18.96 | $55.33 | 139,000 | — | — |
| 2007-02-27 | $19.25 | $56.19 | 169,400 | — | — |
| 2007-02-26 | $20.24 | $59.07 | 114,200 | — | — |
| 2007-02-23 | $20.01 | $58.41 | 99,800 | — | — |
| 2007-02-22 | $20.14 | $58.77 | 102,800 | — | — |
| 2007-02-21 | $20.01 | $58.41 | 116,600 | — | — |
| 2007-02-20 | $19.93 | $58.19 | 91,200 | — | — |
| 2007-02-16 | $19.48 | $56.85 | 76,800 | — | — |
| 2007-02-15 | $19.52 | $56.98 | 82,400 | — | — |
| 2007-02-14 | $19.76 | $57.68 | 163,600 | — | — |
| 2007-02-13 | $19.56 | $57.10 | 77,400 | — | — |
| 2007-02-12 | $19.46 | $56.79 | 62,800 | — | — |
| 2007-02-09 | $19.34 | $56.45 | 119,600 | — | — |
| 2007-02-08 | $19.42 | $56.70 | 75,200 | — | — |
| 2007-02-07 | $19.36 | $56.50 | 97,600 | — | — |
| 2007-02-06 | $19.48 | $56.51 | 173,400 | — | — |
| 2007-02-05 | $19.52 | $56.64 | 171,200 | — | — |
| 2007-02-02 | $19.48 | $56.51 | 132,200 | — | — |
| 2007-02-01 | $19.58 | $56.80 | 93,600 | — | — |
| 2007-01-31 | $19.59 | $56.85 | 107,000 | — | — |
| 2007-01-30 | $19.52 | $56.64 | 78,800 | — | — |
| 2007-01-29 | $19.26 | $55.90 | 170,200 | — | — |
| 2007-01-26 | $19.12 | $55.46 | 166,600 | — | — |
| 2007-01-25 | $18.80 | $54.53 | 141,800 | — | — |
| 2007-01-24 | $19.30 | $55.98 | 116,000 | — | — |
| 2007-01-23 | $19.22 | $55.77 | 96,000 | — | — |
| 2007-01-22 | $18.89 | $54.79 | 135,000 | — | — |
| 2007-01-19 | $18.80 | $54.55 | 104,600 | — | — |
| 2007-01-18 | $18.53 | $53.75 | 169,800 | — | — |
| 2007-01-17 | $18.77 | $54.46 | 116,000 | — | — |
| 2007-01-16 | $18.72 | $54.30 | 116,800 | — | — |
| 2007-01-12 | $18.95 | $54.98 | 97,400 | — | — |
| 2007-01-11 | $18.83 | $54.62 | 134,000 | — | — |
| 2007-01-10 | $18.91 | $54.85 | 130,800 | — | — |
| 2007-01-09 | $18.75 | $54.39 | 220,400 | — | — |
| 2007-01-08 | $18.62 | $54.01 | 233,800 | — | — |
| 2007-01-05 | $18.75 | $54.39 | 306,400 | — | — |
| 2007-01-04 | $19.22 | $55.75 | 241,800 | — | — |
| 2007-01-03 | $19.29 | $55.95 | 246,400 | — | — |