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 | $15.30 | $36.20 | 140,800 | — | — |
| 2007-12-28 | $15.64 | $37.00 | 64,700 | — | — |
| 2007-12-27 | $15.66 | $37.05 | 83,600 | — | — |
| 2007-12-26 | $15.97 | $37.79 | 90,200 | — | — |
| 2007-12-24 | $16.27 | $38.50 | 52,600 | — | — |
| 2007-12-21 | $16.39 | $38.78 | 99,400 | — | — |
| 2007-12-20 | $15.99 | $37.83 | 61,400 | — | — |
| 2007-12-19 | $16.14 | $38.19 | 66,600 | — | — |
| 2007-12-18 | $16.27 | $37.03 | 90,500 | — | — |
| 2007-12-17 | $16.11 | $36.66 | 46,200 | — | — |
| 2007-12-14 | $16.06 | $36.55 | 130,800 | — | — |
| 2007-12-13 | $17.02 | $38.74 | 78,400 | — | — |
| 2007-12-12 | $16.14 | $36.73 | 87,900 | — | — |
| 2007-12-11 | $16.17 | $36.80 | 155,800 | — | — |
| 2007-12-10 | $16.45 | $37.44 | 90,000 | — | — |
| 2007-12-07 | $16.00 | $36.41 | 43,200 | — | — |
| 2007-12-06 | $15.52 | $35.32 | 49,100 | — | — |
| 2007-12-05 | $15.66 | $35.64 | 26,400 | — | — |
| 2007-12-04 | $15.26 | $34.73 | 49,300 | — | — |
| 2007-12-03 | $15.75 | $35.85 | 77,600 | — | — |
| 2007-11-30 | $15.10 | $34.37 | 61,200 | — | — |
| 2007-11-29 | $15.13 | $34.43 | 105,200 | — | — |
| 2007-11-28 | $15.42 | $35.09 | 101,800 | — | — |
| 2007-11-27 | $14.45 | $32.89 | 67,100 | — | — |
| 2007-11-26 | $14.64 | $33.32 | 72,100 | — | — |
| 2007-11-23 | $15.15 | $34.48 | 30,000 | — | — |
| 2007-11-21 | $15.61 | $35.53 | 26,500 | — | — |
| 2007-11-20 | $15.21 | $34.62 | 83,100 | — | — |
| 2007-11-19 | $15.40 | $35.05 | 72,700 | — | — |
| 2007-11-16 | $15.99 | $36.39 | 38,700 | — | — |
| 2007-11-15 | $15.86 | $36.10 | 32,500 | — | — |
| 2007-11-14 | $16.62 | $37.83 | 36,100 | — | — |
| 2007-11-13 | $16.85 | $38.35 | 60,200 | — | — |
| 2007-11-12 | $17.02 | $38.74 | 68,700 | — | — |
| 2007-11-09 | $15.57 | $35.44 | 72,400 | — | — |
| 2007-11-08 | $15.86 | $36.10 | 65,700 | — | — |
| 2007-11-07 | $15.15 | $34.48 | 52,200 | — | — |
| 2007-11-06 | $16.06 | $36.55 | 69,900 | — | — |
| 2007-11-05 | $15.23 | $34.66 | 57,400 | — | — |
| 2007-11-02 | $15.02 | $34.18 | 72,100 | — | — |
| 2007-11-01 | $15.43 | $35.12 | 80,500 | — | — |
| 2007-10-31 | $16.02 | $36.46 | 68,200 | — | — |
| 2007-10-30 | $15.39 | $35.03 | 57,300 | — | — |
| 2007-10-29 | $15.91 | $36.21 | 70,700 | — | — |
| 2007-10-26 | $15.88 | $36.14 | 70,400 | — | — |
| 2007-10-25 | $15.07 | $34.30 | 47,400 | — | — |
| 2007-10-24 | $15.16 | $34.50 | 103,700 | — | — |
| 2007-10-23 | $15.18 | $34.55 | 73,100 | — | — |
| 2007-10-22 | $15.37 | $34.98 | 91,300 | — | — |
| 2007-10-19 | $15.06 | $34.27 | 94,100 | — | — |
| 2007-10-18 | $15.55 | $35.39 | 146,700 | — | — |
| 2007-10-17 | $15.93 | $36.25 | 137,200 | — | — |
| 2007-10-16 | $16.65 | $37.89 | 39,800 | — | — |
| 2007-10-15 | $16.89 | $38.44 | 78,700 | — | — |
| 2007-10-12 | $16.87 | $38.39 | 116,700 | — | — |
| 2007-10-11 | $17.22 | $39.19 | 52,700 | — | — |
| 2007-10-10 | $17.30 | $39.37 | 84,400 | — | — |
| 2007-10-09 | $17.28 | $39.33 | 88,100 | — | — |
| 2007-10-08 | $17.47 | $39.76 | 47,700 | — | — |
| 2007-10-05 | $17.75 | $40.40 | 39,900 | — | — |
| 2007-10-04 | $17.82 | $40.56 | 43,400 | — | — |
| 2007-10-03 | $17.65 | $40.17 | 50,800 | — | — |
| 2007-10-02 | $17.82 | $40.56 | 69,700 | — | — |
| 2007-10-01 | $17.64 | $40.15 | 93,600 | — | — |
| 2007-09-28 | $17.34 | $39.46 | 67,700 | — | — |
| 2007-09-27 | $17.21 | $39.17 | 56,400 | — | — |
| 2007-09-26 | $17.42 | $39.65 | 148,000 | — | — |
| 2007-09-25 | $17.38 | $39.55 | 88,600 | — | — |
| 2007-09-24 | $18.97 | $43.17 | 342,300 | — | — |
| 2007-09-21 | $18.42 | $41.92 | 90,400 | — | — |
| 2007-09-20 | $18.95 | $43.13 | 50,000 | — | — |
| 2007-09-19 | $20.14 | $44.43 | 138,100 | — | — |
| 2007-09-18 | $18.96 | $41.82 | 115,900 | — | — |
| 2007-09-17 | $18.63 | $41.09 | 63,100 | — | — |
| 2007-09-14 | $18.69 | $41.23 | 42,800 | — | — |
| 2007-09-13 | $18.73 | $41.32 | 91,200 | — | — |
| 2007-09-12 | $17.94 | $39.57 | 105,600 | — | — |
| 2007-09-11 | $18.37 | $40.52 | 185,200 | — | — |
| 2007-09-10 | $19.76 | $43.59 | 49,900 | — | — |
| 2007-09-07 | $19.63 | $43.30 | 50,800 | — | — |
| 2007-09-06 | $20.57 | $45.37 | 48,600 | — | — |
| 2007-09-05 | $21.25 | $46.87 | 32,600 | — | — |
| 2007-09-04 | $21.57 | $47.58 | 60,700 | — | — |
| 2007-08-31 | $21.17 | $46.70 | 37,400 | — | — |
| 2007-08-30 | $20.30 | $44.78 | 64,600 | — | — |
| 2007-08-29 | $19.95 | $44.01 | 37,600 | — | — |
| 2007-08-28 | $19.85 | $43.79 | 95,200 | — | — |
| 2007-08-27 | $20.60 | $45.44 | 54,300 | — | — |
| 2007-08-24 | $21.35 | $47.09 | 67,700 | — | — |
| 2007-08-23 | $21.51 | $47.45 | 38,500 | — | — |
| 2007-08-22 | $22.88 | $50.47 | 79,400 | — | — |
| 2007-08-21 | $21.50 | $47.43 | 41,400 | — | — |
| 2007-08-20 | $20.50 | $45.22 | 67,700 | — | — |
| 2007-08-17 | $20.48 | $45.18 | 112,700 | — | — |
| 2007-08-16 | $19.50 | $43.01 | 77,200 | — | — |
| 2007-08-15 | $17.95 | $39.59 | 170,400 | — | — |
| 2007-08-14 | $17.85 | $39.37 | 87,800 | — | — |
| 2007-08-13 | $19.35 | $42.68 | 108,900 | — | — |
| 2007-08-10 | $18.60 | $41.03 | 168,900 | — | — |
| 2007-08-09 | $18.60 | $41.03 | 163,400 | — | — |
| 2007-08-08 | $18.46 | $40.72 | 249,500 | — | — |
| 2007-08-07 | $16.25 | $35.84 | 185,600 | — | — |
| 2007-08-06 | $15.70 | $34.63 | 222,800 | — | — |
| 2007-08-03 | $15.70 | $34.63 | 301,000 | — | — |
| 2007-08-02 | $18.22 | $40.19 | 115,900 | — | — |
| 2007-08-01 | $18.98 | $41.87 | 124,400 | — | — |
| 2007-07-31 | $20.03 | $44.18 | 102,700 | — | — |
| 2007-07-30 | $20.10 | $44.34 | 47,900 | — | — |
| 2007-07-27 | $20.73 | $45.73 | 99,300 | — | — |
| 2007-07-26 | $20.44 | $45.09 | 144,900 | — | — |
| 2007-07-25 | $21.68 | $47.82 | 62,700 | — | — |
| 2007-07-24 | $21.82 | $48.13 | 102,600 | — | — |
| 2007-07-23 | $22.87 | $50.45 | 90,100 | — | — |
| 2007-07-20 | $23.26 | $51.31 | 76,000 | — | — |
| 2007-07-19 | $24.30 | $53.60 | 30,200 | — | — |
| 2007-07-18 | $24.13 | $53.23 | 62,700 | — | — |
| 2007-07-17 | $24.15 | $53.27 | 31,500 | — | — |
| 2007-07-16 | $24.23 | $53.45 | 62,700 | — | — |
| 2007-07-13 | $24.04 | $53.03 | 86,200 | — | — |
| 2007-07-12 | $24.37 | $53.76 | 60,000 | — | — |
| 2007-07-11 | $24.63 | $54.33 | 61,900 | — | — |
| 2007-07-10 | $24.65 | $54.37 | 78,100 | — | — |
| 2007-07-09 | $25.56 | $56.38 | 84,300 | — | — |
| 2007-07-06 | $24.96 | $55.06 | 94,100 | — | — |
| 2007-07-05 | $24.92 | $54.97 | 59,800 | — | — |
| 2007-07-03 | $25.40 | $56.03 | 56,000 | — | — |
| 2007-07-02 | $25.42 | $56.07 | 145,000 | — | — |
| 2007-06-29 | $26.01 | $57.37 | 65,100 | — | — |
| 2007-06-28 | $26.38 | $58.19 | 32,300 | — | — |
| 2007-06-27 | $27.01 | $59.58 | 50,300 | — | — |
| 2007-06-26 | $26.27 | $57.95 | 80,700 | — | — |
| 2007-06-25 | $26.65 | $58.79 | 79,700 | — | — |
| 2007-06-22 | $26.78 | $59.07 | 329,200 | — | — |
| 2007-06-21 | $28.18 | $62.16 | 47,300 | — | — |
| 2007-06-20 | $28.94 | $63.84 | 63,400 | — | — |
| 2007-06-19 | $29.18 | $63.00 | 90,900 | — | — |
| 2007-06-18 | $28.74 | $62.05 | 41,200 | — | — |
| 2007-06-15 | $28.82 | $62.22 | 21,500 | — | — |
| 2007-06-14 | $28.33 | $61.16 | 22,700 | — | — |
| 2007-06-13 | $28.49 | $61.51 | 19,800 | — | — |
| 2007-06-12 | $28.56 | $61.66 | 27,300 | — | — |
| 2007-06-11 | $29.00 | $62.61 | 47,700 | — | — |
| 2007-06-08 | $29.88 | $64.51 | 13,900 | — | — |
| 2007-06-07 | $29.87 | $64.49 | 12,100 | — | — |
| 2007-06-06 | $30.46 | $65.76 | 35,000 | — | — |
| 2007-06-05 | $30.83 | $66.56 | 18,800 | — | — |
| 2007-06-04 | $30.90 | $66.71 | 20,400 | — | — |
| 2007-06-01 | $30.00 | $64.77 | 24,800 | — | — |
| 2007-05-31 | $29.40 | $63.47 | 16,800 | — | — |
| 2007-05-30 | $29.25 | $63.15 | 32,300 | — | — |
| 2007-05-29 | $29.70 | $64.12 | 23,700 | — | — |
| 2007-05-25 | $29.02 | $62.65 | 19,200 | — | — |
| 2007-05-24 | $28.96 | $62.52 | 50,500 | — | — |
| 2007-05-23 | $28.95 | $62.50 | 67,200 | — | — |
| 2007-05-22 | $28.14 | $60.75 | 94,000 | — | — |
| 2007-05-21 | $28.60 | $61.75 | 38,000 | — | — |
| 2007-05-18 | $28.64 | $61.83 | 31,400 | — | — |
| 2007-05-17 | $29.59 | $63.88 | 26,100 | — | — |
| 2007-05-16 | $29.49 | $63.67 | 15,400 | — | — |
| 2007-05-15 | $29.73 | $64.19 | 22,600 | — | — |
| 2007-05-14 | $29.83 | $64.40 | 37,400 | — | — |
| 2007-05-11 | $30.15 | $65.09 | 20,900 | — | — |
| 2007-05-10 | $30.29 | $65.39 | 23,200 | — | — |
| 2007-05-09 | $30.83 | $66.56 | 45,700 | — | — |
| 2007-05-08 | $31.04 | $67.01 | 19,600 | — | — |
| 2007-05-07 | $31.12 | $67.19 | 14,800 | — | — |
| 2007-05-04 | $31.07 | $67.08 | 29,000 | — | — |
| 2007-05-03 | $30.80 | $66.50 | 16,700 | — | — |
| 2007-05-02 | $30.76 | $66.41 | 27,100 | — | — |
| 2007-05-01 | $30.03 | $64.83 | 27,800 | — | — |
| 2007-04-30 | $30.93 | $66.78 | 20,100 | — | — |
| 2007-04-27 | $30.75 | $66.39 | 12,500 | — | — |
| 2007-04-26 | $31.05 | $67.04 | 27,100 | — | — |
| 2007-04-25 | $31.04 | $67.01 | 43,100 | — | — |
| 2007-04-24 | $30.50 | $65.85 | 32,400 | — | — |
| 2007-04-23 | $30.33 | $65.48 | 16,700 | — | — |
| 2007-04-20 | $30.48 | $65.80 | 8,300 | — | — |
| 2007-04-19 | $30.48 | $65.80 | 18,100 | — | — |
| 2007-04-18 | $30.54 | $65.93 | 17,500 | — | — |
| 2007-04-17 | $30.70 | $66.28 | 28,000 | — | — |
| 2007-04-16 | $30.73 | $66.34 | 27,200 | — | — |
| 2007-04-13 | $30.55 | $65.96 | 40,700 | — | — |
| 2007-04-12 | $30.51 | $65.87 | 56,800 | — | — |
| 2007-04-11 | $30.76 | $66.41 | 47,700 | — | — |
| 2007-04-10 | $31.05 | $67.04 | 34,100 | — | — |
| 2007-04-09 | $31.00 | $66.93 | 22,100 | — | — |
| 2007-04-05 | $31.08 | $67.10 | 21,500 | — | — |
| 2007-04-04 | $31.09 | $67.12 | 34,100 | — | — |
| 2007-04-03 | $30.71 | $66.30 | 50,500 | — | — |
| 2007-04-02 | $30.34 | $65.50 | 21,600 | — | — |
| 2007-03-30 | $30.19 | $65.18 | 13,300 | — | — |
| 2007-03-29 | $30.01 | $64.79 | 19,900 | — | — |
| 2007-03-28 | $30.19 | $65.18 | 15,000 | — | — |
| 2007-03-27 | $30.08 | $64.94 | 26,400 | — | — |
| 2007-03-26 | $29.89 | $64.53 | 26,100 | — | — |
| 2007-03-23 | $29.90 | $64.55 | 21,000 | — | — |
| 2007-03-22 | $29.90 | $64.55 | 57,100 | — | — |
| 2007-03-21 | $29.89 | $64.53 | 39,800 | — | — |
| 2007-03-20 | $30.20 | $63.86 | 52,200 | — | — |
| 2007-03-19 | $30.20 | $63.86 | 42,700 | — | — |
| 2007-03-16 | $29.87 | $63.16 | 29,900 | — | — |
| 2007-03-15 | $30.00 | $63.44 | 62,000 | — | — |
| 2007-03-14 | $29.99 | $63.42 | 39,500 | — | — |
| 2007-03-13 | $30.27 | $64.01 | 39,400 | — | — |
| 2007-03-12 | $30.90 | $65.34 | 19,100 | — | — |
| 2007-03-09 | $30.84 | $65.22 | 10,400 | — | — |
| 2007-03-08 | $30.67 | $64.86 | 23,300 | — | — |
| 2007-03-07 | $31.06 | $65.68 | 31,600 | — | — |
| 2007-03-06 | $30.86 | $65.26 | 39,000 | — | — |
| 2007-03-05 | $30.49 | $64.48 | 50,200 | — | — |
| 2007-03-02 | $30.92 | $65.38 | 17,400 | — | — |
| 2007-03-01 | $31.33 | $66.25 | 33,900 | — | — |
| 2007-02-28 | $31.17 | $65.91 | 30,700 | — | — |
| 2007-02-27 | $30.40 | $64.28 | 36,100 | — | — |
| 2007-02-26 | $31.27 | $66.12 | 62,800 | — | — |
| 2007-02-23 | $32.00 | $67.67 | 46,100 | — | — |
| 2007-02-22 | $31.65 | $66.93 | 37,900 | — | — |
| 2007-02-21 | $31.30 | $66.19 | 34,500 | — | — |
| 2007-02-20 | $31.30 | $66.19 | 47,600 | — | — |
| 2007-02-16 | $30.84 | $65.22 | 32,900 | — | — |
| 2007-02-15 | $30.50 | $64.50 | 37,300 | — | — |
| 2007-02-14 | $30.34 | $64.16 | 27,700 | — | — |
| 2007-02-13 | $30.20 | $63.86 | 36,000 | — | — |
| 2007-02-12 | $30.00 | $63.44 | 27,600 | — | — |
| 2007-02-09 | $29.90 | $63.23 | 35,800 | — | — |
| 2007-02-08 | $29.39 | $62.15 | 146,600 | — | — |
| 2007-02-07 | $29.00 | $61.32 | 17,300 | — | — |
| 2007-02-06 | $29.00 | $61.32 | 20,100 | — | — |
| 2007-02-05 | $29.00 | $61.32 | 26,600 | — | — |
| 2007-02-02 | $28.75 | $60.80 | 29,400 | — | — |
| 2007-02-01 | $28.55 | $60.37 | 31,800 | — | — |
| 2007-01-31 | $28.55 | $60.37 | 40,800 | — | — |
| 2007-01-30 | $28.45 | $60.16 | 36,100 | — | — |
| 2007-01-29 | $28.66 | $60.61 | 35,000 | — | — |
| 2007-01-26 | $28.45 | $60.16 | 50,400 | — | — |
| 2007-01-25 | $28.17 | $59.57 | 25,200 | — | — |
| 2007-01-24 | $28.19 | $59.61 | 46,400 | — | — |
| 2007-01-23 | $28.37 | $59.99 | 21,600 | — | — |
| 2007-01-22 | $28.46 | $60.18 | 32,400 | — | — |
| 2007-01-19 | $28.54 | $60.35 | 106,900 | — | — |
| 2007-01-18 | $28.68 | $60.65 | 41,500 | — | — |
| 2007-01-17 | $28.85 | $61.01 | 62,600 | — | — |
| 2007-01-16 | $28.96 | $61.24 | 50,500 | — | — |
| 2007-01-12 | $28.80 | $60.90 | 58,700 | — | — |
| 2007-01-11 | $28.43 | $60.12 | 96,500 | — | — |
| 2007-01-10 | $28.04 | $59.29 | 22,000 | — | — |
| 2007-01-09 | $28.03 | $59.27 | 22,700 | — | — |
| 2007-01-08 | $28.09 | $59.40 | 48,900 | — | — |
| 2007-01-05 | $28.19 | $59.61 | 61,400 | — | — |
| 2007-01-04 | $28.10 | $59.42 | 52,300 | — | — |
| 2007-01-03 | $27.88 | $58.96 | 86,100 | — | — |