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 | $22.48 | $36.62 | 244,000 | — | — |
| 2007-12-28 | $22.15 | $36.09 | 372,000 | — | — |
| 2007-12-27 | $21.03 | $34.25 | 226,400 | — | — |
| 2007-12-26 | $23.03 | $37.51 | 211,200 | — | — |
| 2007-12-24 | $21.55 | $35.11 | 62,200 | — | — |
| 2007-12-21 | $21.08 | $34.34 | 345,600 | — | — |
| 2007-12-20 | $20.15 | $32.83 | 150,000 | — | — |
| 2007-12-19 | $20.07 | $32.70 | 126,200 | — | — |
| 2007-12-18 | $19.50 | $31.77 | 214,200 | — | — |
| 2007-12-17 | $19.23 | $31.33 | 148,800 | — | — |
| 2007-12-14 | $20.13 | $32.79 | 142,200 | — | — |
| 2007-12-13 | $19.92 | $32.46 | 195,400 | — | — |
| 2007-12-12 | $20.55 | $33.47 | 125,600 | — | — |
| 2007-12-11 | $20.36 | $33.17 | 139,200 | — | — |
| 2007-12-10 | $21.01 | $34.23 | 216,400 | — | — |
| 2007-12-07 | $20.56 | $33.50 | 163,200 | — | — |
| 2007-12-06 | $20.53 | $33.45 | 242,000 | — | — |
| 2007-12-05 | $19.20 | $31.28 | 74,200 | — | — |
| 2007-12-04 | $18.73 | $30.51 | 109,200 | — | — |
| 2007-12-03 | $19.06 | $31.05 | 202,200 | — | — |
| 2007-11-30 | $19.50 | $31.77 | 623,400 | — | — |
| 2007-11-29 | $20.30 | $33.07 | 233,600 | — | — |
| 2007-11-28 | $19.45 | $31.68 | 246,200 | — | — |
| 2007-11-27 | $18.58 | $30.19 | 218,200 | — | — |
| 2007-11-26 | $17.90 | $29.09 | 256,600 | — | — |
| 2007-11-23 | $18.99 | $30.86 | 67,400 | — | — |
| 2007-11-21 | $18.24 | $29.64 | 155,000 | — | — |
| 2007-11-20 | $18.28 | $29.70 | 89,400 | — | — |
| 2007-11-19 | $18.53 | $30.11 | 177,000 | — | — |
| 2007-11-16 | $19.17 | $31.16 | 207,600 | — | — |
| 2007-11-15 | $17.65 | $28.69 | 191,400 | — | — |
| 2007-11-14 | $19.15 | $31.12 | 125,200 | — | — |
| 2007-11-13 | $18.97 | $30.83 | 196,400 | — | — |
| 2007-11-12 | $17.87 | $29.04 | 189,400 | — | — |
| 2007-11-09 | $17.92 | $29.13 | 180,200 | — | — |
| 2007-11-08 | $18.53 | $30.11 | 139,200 | — | — |
| 2007-11-07 | $18.35 | $29.82 | 191,400 | — | — |
| 2007-11-06 | $18.59 | $30.21 | 151,800 | — | — |
| 2007-11-05 | $18.00 | $29.26 | 138,400 | — | — |
| 2007-11-02 | $18.42 | $29.95 | 166,400 | — | — |
| 2007-11-01 | $17.50 | $28.44 | 215,400 | — | — |
| 2007-10-31 | $19.23 | $31.25 | 179,800 | — | — |
| 2007-10-30 | $18.60 | $30.23 | 134,800 | — | — |
| 2007-10-29 | $18.58 | $30.19 | 92,600 | — | — |
| 2007-10-26 | $18.75 | $30.47 | 162,800 | — | — |
| 2007-10-25 | $18.60 | $30.23 | 161,200 | — | — |
| 2007-10-24 | $18.80 | $30.56 | 142,000 | — | — |
| 2007-10-23 | $18.45 | $29.99 | 169,200 | — | — |
| 2007-10-22 | $18.70 | $30.39 | 247,000 | — | — |
| 2007-10-19 | $17.41 | $28.30 | 215,000 | — | — |
| 2007-10-18 | $18.53 | $30.12 | 147,800 | — | — |
| 2007-10-17 | $18.30 | $29.74 | 212,400 | — | — |
| 2007-10-16 | $17.83 | $28.97 | 273,600 | — | — |
| 2007-10-15 | $18.00 | $29.26 | 269,000 | — | — |
| 2007-10-12 | $18.08 | $29.38 | 162,600 | — | — |
| 2007-10-11 | $17.55 | $28.52 | 136,800 | — | — |
| 2007-10-10 | $18.29 | $29.73 | 194,600 | — | — |
| 2007-10-09 | $17.97 | $29.20 | 178,800 | — | — |
| 2007-10-08 | $18.30 | $29.74 | 184,800 | — | — |
| 2007-10-05 | $17.47 | $28.39 | 190,000 | — | — |
| 2007-10-04 | $16.49 | $26.80 | 90,000 | — | — |
| 2007-10-03 | $16.75 | $27.23 | 150,400 | — | — |
| 2007-10-02 | $17.42 | $28.30 | 170,600 | — | — |
| 2007-10-01 | $16.63 | $27.02 | 152,400 | — | — |
| 2007-09-28 | $16.03 | $26.05 | 120,800 | — | — |
| 2007-09-27 | $16.04 | $26.07 | 412,800 | — | — |
| 2007-09-26 | $17.26 | $28.05 | 213,200 | — | — |
| 2007-09-25 | $16.66 | $27.08 | 91,800 | — | — |
| 2007-09-24 | $17.17 | $27.91 | 125,400 | — | — |
| 2007-09-21 | $17.14 | $27.85 | 211,200 | — | — |
| 2007-09-20 | $17.42 | $28.30 | 82,600 | — | — |
| 2007-09-19 | $17.50 | $28.44 | 150,200 | — | — |
| 2007-09-18 | $16.97 | $27.58 | 262,000 | — | — |
| 2007-09-17 | $15.66 | $25.45 | 84,400 | — | — |
| 2007-09-14 | $15.63 | $25.40 | 62,600 | — | — |
| 2007-09-13 | $15.67 | $25.46 | 114,200 | — | — |
| 2007-09-12 | $15.58 | $25.32 | 199,600 | — | — |
| 2007-09-11 | $16.28 | $26.45 | 81,400 | — | — |
| 2007-09-10 | $15.70 | $25.52 | 147,200 | — | — |
| 2007-09-07 | $15.53 | $25.23 | 213,600 | — | — |
| 2007-09-06 | $16.21 | $26.35 | 99,200 | — | — |
| 2007-09-05 | $15.42 | $25.06 | 111,800 | — | — |
| 2007-09-04 | $16.01 | $26.03 | 110,200 | — | — |
| 2007-08-31 | $15.70 | $25.51 | 51,800 | — | — |
| 2007-08-30 | $15.58 | $25.31 | 78,200 | — | — |
| 2007-08-29 | $15.98 | $25.96 | 135,200 | — | — |
| 2007-08-28 | $15.23 | $24.67 | 176,000 | — | — |
| 2007-08-27 | $15.90 | $25.77 | 102,400 | — | — |
| 2007-08-24 | $16.01 | $25.94 | 112,400 | — | — |
| 2007-08-23 | $16.01 | $25.95 | 75,200 | — | — |
| 2007-08-22 | $16.36 | $26.51 | 155,800 | — | — |
| 2007-08-21 | $16.00 | $25.93 | 116,800 | — | — |
| 2007-08-20 | $16.35 | $26.49 | 96,400 | — | — |
| 2007-08-17 | $16.20 | $26.24 | 232,400 | — | — |
| 2007-08-16 | $18.25 | $29.57 | 463,000 | — | — |
| 2007-08-15 | $14.19 | $22.99 | 151,800 | — | — |
| 2007-08-14 | $16.20 | $26.25 | 119,200 | — | — |
| 2007-08-13 | $16.85 | $27.31 | 428,600 | — | — |
| 2007-08-10 | $15.20 | $24.63 | 281,200 | — | — |
| 2007-08-09 | $15.06 | $24.40 | 332,800 | — | — |
| 2007-08-08 | $16.00 | $25.93 | 411,000 | — | — |
| 2007-08-07 | $15.58 | $25.24 | 308,800 | — | — |
| 2007-08-06 | $15.63 | $25.32 | 265,000 | — | — |
| 2007-08-03 | $15.43 | $25.00 | 241,000 | — | — |
| 2007-08-02 | $16.39 | $26.55 | 185,400 | — | — |
| 2007-08-01 | $16.44 | $26.64 | 227,400 | — | — |
| 2007-07-31 | $16.83 | $27.26 | 285,600 | — | — |
| 2007-07-30 | $16.91 | $27.40 | 456,200 | — | — |
| 2007-07-27 | $16.67 | $27.02 | 377,600 | — | — |
| 2007-07-26 | $16.03 | $25.98 | 443,800 | — | — |
| 2007-07-25 | $16.46 | $26.67 | 672,800 | — | — |
| 2007-07-24 | $17.49 | $28.34 | 296,600 | — | — |
| 2007-07-23 | $17.53 | $28.41 | 224,600 | — | — |
| 2007-07-20 | $17.45 | $28.28 | 587,600 | — | — |
| 2007-07-19 | $17.76 | $28.79 | 698,200 | — | — |
| 2007-07-18 | $15.54 | $25.18 | 140,400 | — | — |
| 2007-07-17 | $15.38 | $24.92 | 121,600 | — | — |
| 2007-07-16 | $15.00 | $24.30 | 122,200 | — | — |
| 2007-07-13 | $15.13 | $24.51 | 142,200 | — | — |
| 2007-07-12 | $15.51 | $25.13 | 224,200 | — | — |
| 2007-07-11 | $14.28 | $23.13 | 91,200 | — | — |
| 2007-07-10 | $14.28 | $23.14 | 150,600 | — | — |
| 2007-07-09 | $14.23 | $23.05 | 86,600 | — | — |
| 2007-07-06 | $14.05 | $22.77 | 70,000 | — | — |
| 2007-07-05 | $14.18 | $22.97 | 118,400 | — | — |
| 2007-07-03 | $14.25 | $23.09 | 82,600 | — | — |
| 2007-07-02 | $14.24 | $23.07 | 159,800 | — | — |
| 2007-06-29 | $14.13 | $22.90 | 192,400 | — | — |
| 2007-06-28 | $13.80 | $22.35 | 477,800 | — | — |
| 2007-06-27 | $14.00 | $22.69 | 338,400 | — | — |
| 2007-06-26 | $13.90 | $22.52 | 171,200 | — | — |
| 2007-06-25 | $12.82 | $20.77 | 169,600 | — | — |
| 2007-06-22 | $13.19 | $21.37 | 168,200 | — | — |
| 2007-06-21 | $13.48 | $21.84 | 185,000 | — | — |
| 2007-06-20 | $14.23 | $23.05 | 171,600 | — | — |
| 2007-06-19 | $13.98 | $22.65 | 189,600 | — | — |
| 2007-06-18 | $13.83 | $22.40 | 120,400 | — | — |
| 2007-06-15 | $13.97 | $22.64 | 205,200 | — | — |
| 2007-06-14 | $13.93 | $22.57 | 55,000 | — | — |
| 2007-06-13 | $13.76 | $22.29 | 61,200 | — | — |
| 2007-06-12 | $13.68 | $22.16 | 146,000 | — | — |
| 2007-06-11 | $13.98 | $22.65 | 188,000 | — | — |
| 2007-06-08 | $13.81 | $22.38 | 82,200 | — | — |
| 2007-06-07 | $13.56 | $21.97 | 293,600 | — | — |
| 2007-06-06 | $13.54 | $21.93 | 108,000 | — | — |
| 2007-06-05 | $13.49 | $21.86 | 150,400 | — | — |
| 2007-06-04 | $13.25 | $21.47 | 106,400 | — | — |
| 2007-06-01 | $13.53 | $21.92 | 211,200 | — | — |
| 2007-05-31 | $12.85 | $20.82 | 175,200 | — | — |
| 2007-05-30 | $12.56 | $20.35 | 102,800 | — | — |
| 2007-05-29 | $13.33 | $21.54 | 55,000 | — | — |
| 2007-05-25 | $13.23 | $21.37 | 67,800 | — | — |
| 2007-05-24 | $12.97 | $20.95 | 171,000 | — | — |
| 2007-05-23 | $13.16 | $21.26 | 179,400 | — | — |
| 2007-05-22 | $12.81 | $20.69 | 159,600 | — | — |
| 2007-05-21 | $12.74 | $20.58 | 59,600 | — | — |
| 2007-05-18 | $12.09 | $19.52 | 94,400 | — | — |
| 2007-05-17 | $11.96 | $19.32 | 88,200 | — | — |
| 2007-05-16 | $11.87 | $19.18 | 120,400 | — | — |
| 2007-05-15 | $11.77 | $19.01 | 131,000 | — | — |
| 2007-05-14 | $12.00 | $19.38 | 61,000 | — | — |
| 2007-05-11 | $12.40 | $20.03 | 71,200 | — | — |
| 2007-05-10 | $12.23 | $19.75 | 142,200 | — | — |
| 2007-05-09 | $12.54 | $20.26 | 91,600 | — | — |
| 2007-05-08 | $12.37 | $19.98 | 88,400 | — | — |
| 2007-05-07 | $12.40 | $20.03 | 206,000 | — | — |
| 2007-05-04 | $12.47 | $20.15 | 131,200 | — | — |
| 2007-05-03 | $12.43 | $20.07 | 128,800 | — | — |
| 2007-05-02 | $12.56 | $20.28 | 382,200 | — | — |
| 2007-05-01 | $12.13 | $19.60 | 148,200 | — | — |
| 2007-04-30 | $12.00 | $19.39 | 156,000 | — | — |
| 2007-04-27 | $11.93 | $19.27 | 237,400 | — | — |
| 2007-04-26 | $11.84 | $19.13 | 158,800 | — | — |
| 2007-04-25 | $11.94 | $19.28 | 253,000 | — | — |
| 2007-04-24 | $12.06 | $19.48 | 240,000 | — | — |
| 2007-04-23 | $12.33 | $19.91 | 125,200 | — | — |
| 2007-04-20 | $12.56 | $20.28 | 1,010,000 | — | — |
| 2007-04-19 | $12.59 | $20.34 | 457,000 | — | — |
| 2007-04-18 | $12.48 | $20.15 | 885,600 | — | — |
| 2007-04-17 | $13.93 | $22.50 | 128,800 | — | — |
| 2007-04-16 | $13.95 | $22.54 | 132,400 | — | — |
| 2007-04-13 | $13.75 | $22.21 | 340,800 | — | — |
| 2007-04-12 | $13.34 | $21.54 | 175,600 | — | — |
| 2007-04-11 | $12.98 | $20.96 | 112,400 | — | — |
| 2007-04-10 | $13.15 | $21.25 | 160,800 | — | — |
| 2007-04-09 | $13.25 | $21.41 | 102,000 | — | — |
| 2007-04-05 | $13.60 | $21.97 | 79,200 | — | — |
| 2007-04-04 | $13.45 | $21.73 | 88,400 | — | — |
| 2007-04-03 | $13.69 | $22.11 | 181,400 | — | — |
| 2007-04-02 | $13.45 | $21.72 | 72,800 | — | — |
| 2007-03-30 | $13.28 | $21.45 | 176,600 | — | — |
| 2007-03-29 | $13.13 | $21.20 | 351,800 | — | — |
| 2007-03-28 | $13.43 | $21.70 | 226,000 | — | — |
| 2007-03-27 | $13.83 | $22.34 | 158,600 | — | — |
| 2007-03-26 | $13.74 | $22.19 | 156,000 | — | — |
| 2007-03-23 | $13.79 | $22.27 | 89,200 | — | — |
| 2007-03-22 | $14.12 | $22.80 | 73,400 | — | — |
| 2007-03-21 | $13.77 | $22.25 | 73,800 | — | — |
| 2007-03-20 | $13.09 | $21.15 | 66,200 | — | — |
| 2007-03-19 | $13.01 | $21.02 | 79,400 | — | — |
| 2007-03-16 | $13.05 | $21.08 | 201,800 | — | — |
| 2007-03-15 | $13.56 | $21.91 | 71,400 | — | — |
| 2007-03-14 | $13.52 | $21.84 | 94,400 | — | — |
| 2007-03-13 | $13.08 | $21.12 | 80,400 | — | — |
| 2007-03-12 | $13.97 | $22.57 | 70,800 | — | — |
| 2007-03-09 | $13.98 | $22.58 | 50,200 | — | — |
| 2007-03-08 | $14.05 | $22.69 | 103,400 | — | — |
| 2007-03-07 | $13.80 | $22.30 | 94,400 | — | — |
| 2007-03-06 | $13.89 | $22.43 | 85,800 | — | — |
| 2007-03-05 | $13.01 | $21.01 | 128,800 | — | — |
| 2007-03-02 | $13.70 | $22.13 | 144,400 | — | — |
| 2007-03-01 | $14.41 | $23.28 | 198,000 | — | — |
| 2007-02-28 | $14.76 | $23.84 | 92,800 | — | — |
| 2007-02-27 | $14.68 | $23.72 | 304,600 | — | — |
| 2007-02-26 | $15.48 | $25.00 | 488,600 | — | — |
| 2007-02-23 | $15.83 | $25.51 | 195,000 | — | — |
| 2007-02-22 | $15.50 | $24.98 | 127,200 | — | — |
| 2007-02-21 | $15.75 | $25.38 | 77,400 | — | — |
| 2007-02-20 | $15.57 | $25.08 | 137,800 | — | — |
| 2007-02-16 | $15.15 | $24.41 | 108,000 | — | — |
| 2007-02-15 | $14.86 | $23.94 | 54,000 | — | — |
| 2007-02-14 | $14.89 | $24.00 | 88,800 | — | — |
| 2007-02-13 | $14.80 | $23.85 | 134,200 | — | — |
| 2007-02-12 | $14.93 | $24.05 | 39,600 | — | — |
| 2007-02-09 | $15.08 | $24.29 | 97,600 | — | — |
| 2007-02-08 | $14.95 | $24.09 | 485,800 | — | — |
| 2007-02-07 | $14.92 | $24.04 | 330,800 | — | — |
| 2007-02-06 | $14.10 | $22.72 | 105,400 | — | — |
| 2007-02-05 | $15.10 | $24.33 | 101,200 | — | — |
| 2007-02-02 | $15.38 | $24.78 | 175,600 | — | — |
| 2007-02-01 | $14.73 | $23.73 | 106,600 | — | — |
| 2007-01-31 | $14.48 | $23.33 | 134,200 | — | — |
| 2007-01-30 | $14.30 | $23.04 | 99,400 | — | — |
| 2007-01-29 | $14.20 | $22.88 | 80,400 | — | — |
| 2007-01-26 | $14.43 | $23.25 | 95,800 | — | — |
| 2007-01-25 | $13.77 | $22.18 | 90,200 | — | — |
| 2007-01-24 | $14.65 | $23.61 | 79,200 | — | — |
| 2007-01-23 | $14.29 | $23.03 | 168,600 | — | — |
| 2007-01-22 | $13.89 | $22.38 | 112,400 | — | — |
| 2007-01-19 | $13.75 | $22.16 | 61,000 | — | — |
| 2007-01-18 | $13.72 | $22.11 | 113,200 | — | — |
| 2007-01-17 | $13.94 | $22.46 | 53,200 | — | — |
| 2007-01-16 | $14.33 | $23.09 | 77,200 | — | — |
| 2007-01-12 | $14.30 | $23.04 | 51,800 | — | — |
| 2007-01-11 | $14.10 | $22.72 | 83,000 | — | — |
| 2007-01-10 | $14.16 | $22.82 | 113,600 | — | — |
| 2007-01-09 | $14.20 | $22.88 | 293,200 | — | — |
| 2007-01-08 | $12.99 | $20.93 | 129,400 | — | — |
| 2007-01-05 | $13.18 | $21.23 | 139,800 | — | — |
| 2007-01-04 | $13.43 | $21.63 | 126,200 | — | — |
| 2007-01-03 | $13.59 | $21.90 | 101,200 | — | — |