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
- 1993-08-13 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 | $21.31 | $25.80 | 973,552 | — | — |
| 2007-12-28 | $21.69 | $26.26 | 671,830 | — | — |
| 2007-12-27 | $21.56 | $26.11 | 1,257,098 | — | — |
| 2007-12-26 | $22.13 | $26.79 | 1,434,541 | — | — |
| 2007-12-24 | $22.39 | $27.10 | 722,950 | — | — |
| 2007-12-21 | $21.91 | $26.52 | 2,691,638 | — | — |
| 2007-12-20 | $21.10 | $25.55 | 2,001,405 | — | — |
| 2007-12-19 | $20.92 | $25.32 | 1,627,888 | — | — |
| 2007-12-18 | $21.10 | $25.54 | 2,219,290 | — | — |
| 2007-12-17 | $21.35 | $25.85 | 2,841,363 | — | — |
| 2007-12-14 | $21.39 | $25.90 | 3,408,909 | — | — |
| 2007-12-13 | $21.29 | $25.77 | 1,544,506 | — | — |
| 2007-12-12 | $21.44 | $25.96 | 1,967,098 | — | — |
| 2007-12-11 | $21.42 | $25.94 | 2,109,779 | — | — |
| 2007-12-10 | $22.25 | $26.94 | 2,891,347 | — | — |
| 2007-12-07 | $21.79 | $26.38 | 1,809,875 | — | — |
| 2007-12-06 | $22.01 | $26.65 | 3,594,758 | — | — |
| 2007-12-05 | $21.48 | $26.00 | 3,517,056 | — | — |
| 2007-12-04 | $21.16 | $25.62 | 2,663,693 | — | — |
| 2007-12-03 | $21.38 | $25.89 | 2,765,024 | — | — |
| 2007-11-30 | $21.26 | $25.74 | 2,142,496 | — | — |
| 2007-11-29 | $21.49 | $26.02 | 1,186,438 | — | — |
| 2007-11-28 | $21.77 | $26.35 | 1,653,562 | — | — |
| 2007-11-27 | $20.98 | $25.40 | 3,821,504 | — | — |
| 2007-11-26 | $20.56 | $24.89 | 2,518,739 | — | — |
| 2007-11-23 | $20.79 | $25.18 | 1,046,938 | — | — |
| 2007-11-21 | $20.74 | $25.11 | 2,227,469 | — | — |
| 2007-11-20 | $21.15 | $25.61 | 2,974,957 | — | — |
| 2007-11-19 | $20.95 | $25.36 | 2,565,542 | — | — |
| 2007-11-16 | $21.82 | $26.42 | 3,088,557 | — | — |
| 2007-11-15 | $22.00 | $26.64 | 3,363,469 | — | — |
| 2007-11-14 | $21.91 | $26.53 | 2,975,411 | — | — |
| 2007-11-13 | $22.01 | $26.65 | 1,928,928 | — | — |
| 2007-11-12 | $21.82 | $26.41 | 2,177,939 | — | — |
| 2007-11-09 | $21.64 | $26.20 | 1,759,891 | — | — |
| 2007-11-08 | $22.35 | $27.06 | 1,665,376 | — | — |
| 2007-11-07 | $22.19 | $26.86 | 2,075,245 | — | — |
| 2007-11-06 | $22.84 | $27.66 | 3,798,784 | — | — |
| 2007-11-05 | $22.78 | $27.58 | 1,619,027 | — | — |
| 2007-11-02 | $22.81 | $27.62 | 2,259,277 | — | — |
| 2007-11-01 | $23.04 | $27.90 | 2,823,187 | — | — |
| 2007-10-31 | $23.26 | $28.17 | 3,698,362 | — | — |
| 2007-10-30 | $22.41 | $27.13 | 1,517,242 | — | — |
| 2007-10-29 | $22.65 | $27.38 | 3,234,419 | — | — |
| 2007-10-26 | $21.56 | $26.06 | 3,157,626 | — | — |
| 2007-10-25 | $20.83 | $25.18 | 2,235,648 | — | — |
| 2007-10-24 | $21.01 | $25.40 | 2,401,050 | — | — |
| 2007-10-23 | $21.05 | $25.45 | 1,171,898 | — | — |
| 2007-10-22 | $20.61 | $24.91 | 1,927,565 | — | — |
| 2007-10-19 | $20.85 | $25.20 | 3,173,075 | — | — |
| 2007-10-18 | $20.96 | $25.34 | 1,608,122 | — | — |
| 2007-10-17 | $20.78 | $25.12 | 1,394,554 | — | — |
| 2007-10-16 | $20.61 | $24.91 | 1,307,763 | — | — |
| 2007-10-15 | $20.68 | $25.00 | 1,314,125 | — | — |
| 2007-10-12 | $20.74 | $25.06 | 2,182,029 | — | — |
| 2007-10-11 | $21.18 | $25.60 | 2,093,875 | — | — |
| 2007-10-10 | $21.47 | $25.95 | 2,158,854 | — | — |
| 2007-10-09 | $21.57 | $26.07 | 2,104,781 | — | — |
| 2007-10-08 | $21.31 | $25.76 | 864,723 | — | — |
| 2007-10-05 | $21.31 | $25.76 | 1,074,202 | — | — |
| 2007-10-04 | $20.83 | $25.18 | 1,439,539 | — | — |
| 2007-10-03 | $20.95 | $25.33 | 2,099,782 | — | — |
| 2007-10-02 | $21.15 | $25.57 | 2,087,514 | — | — |
| 2007-10-01 | $20.91 | $25.28 | 1,699,002 | — | — |
| 2007-09-28 | $20.14 | $24.35 | 1,015,584 | — | — |
| 2007-09-27 | $20.23 | $24.45 | 1,583,584 | — | — |
| 2007-09-26 | $19.85 | $24.00 | 1,751,712 | — | — |
| 2007-09-25 | $18.97 | $22.93 | 1,407,277 | — | — |
| 2007-09-24 | $18.93 | $22.88 | 2,565,088 | — | — |
| 2007-09-21 | $18.83 | $22.76 | 2,145,677 | — | — |
| 2007-09-20 | $18.79 | $22.72 | 2,025,261 | — | — |
| 2007-09-19 | $19.25 | $23.27 | 1,484,525 | — | — |
| 2007-09-18 | $19.02 | $22.99 | 1,708,090 | — | — |
| 2007-09-17 | $18.60 | $22.48 | 1,095,558 | — | — |
| 2007-09-14 | $18.67 | $22.57 | 1,077,837 | — | — |
| 2007-09-13 | $18.53 | $22.40 | 1,990,272 | — | — |
| 2007-09-12 | $18.31 | $22.13 | 1,201,434 | — | — |
| 2007-09-11 | $18.34 | $22.17 | 1,340,026 | — | — |
| 2007-09-10 | $18.13 | $21.91 | 2,214,746 | — | — |
| 2007-09-07 | $18.12 | $21.90 | 1,848,499 | — | — |
| 2007-09-06 | $18.20 | $22.00 | 1,603,123 | — | — |
| 2007-09-05 | $18.57 | $22.45 | 1,491,341 | — | — |
| 2007-09-04 | $18.56 | $22.44 | 1,501,338 | — | — |
| 2007-08-31 | $18.60 | $22.48 | 1,455,898 | — | — |
| 2007-08-30 | $18.31 | $22.13 | 1,082,835 | — | — |
| 2007-08-29 | $18.40 | $22.24 | 1,666,739 | — | — |
| 2007-08-28 | $17.73 | $21.43 | 2,479,661 | — | — |
| 2007-08-27 | $18.09 | $21.86 | 1,076,019 | — | — |
| 2007-08-24 | $18.23 | $22.04 | 1,175,533 | — | — |
| 2007-08-23 | $18.14 | $21.92 | 2,884,531 | — | — |
| 2007-08-22 | $18.53 | $22.40 | 1,688,550 | — | — |
| 2007-08-21 | $18.03 | $21.79 | 1,747,622 | — | — |
| 2007-08-20 | $18.17 | $21.96 | 5,444,621 | — | — |
| 2007-08-17 | $17.06 | $20.62 | 3,850,131 | — | — |
| 2007-08-16 | $17.01 | $20.56 | 5,019,757 | — | — |
| 2007-08-15 | $18.20 | $21.99 | 2,172,941 | — | — |
| 2007-08-14 | $18.86 | $22.80 | 1,559,046 | — | — |
| 2007-08-13 | $19.67 | $23.78 | 1,739,443 | — | — |
| 2007-08-10 | $19.97 | $24.14 | 3,389,824 | — | — |
| 2007-08-09 | $20.56 | $24.85 | 3,518,419 | — | — |
| 2007-08-08 | $20.42 | $24.68 | 2,670,963 | — | — |
| 2007-08-07 | $19.87 | $24.02 | 3,061,747 | — | — |
| 2007-08-06 | $19.28 | $23.31 | 2,309,261 | — | — |
| 2007-08-03 | $19.31 | $23.34 | 2,347,430 | — | — |
| 2007-08-02 | $19.48 | $23.54 | 1,885,760 | — | — |
| 2007-08-01 | $19.28 | $23.31 | 2,111,142 | — | — |
| 2007-07-31 | $19.03 | $23.00 | 1,910,298 | — | — |
| 2007-07-30 | $19.08 | $23.07 | 2,365,606 | — | — |
| 2007-07-27 | $18.64 | $22.49 | 5,361,011 | — | — |
| 2007-07-26 | $18.97 | $22.88 | 4,180,480 | — | — |
| 2007-07-25 | $19.54 | $23.57 | 2,343,341 | — | — |
| 2007-07-24 | $19.72 | $23.78 | 2,032,077 | — | — |
| 2007-07-23 | $19.98 | $24.10 | 1,354,112 | — | — |
| 2007-07-20 | $20.07 | $24.21 | 1,588,128 | — | — |
| 2007-07-19 | $20.36 | $24.56 | 1,621,299 | — | — |
| 2007-07-18 | $20.45 | $24.67 | 938,336 | — | — |
| 2007-07-17 | $20.47 | $24.69 | 1,473,619 | — | — |
| 2007-07-16 | $20.74 | $25.02 | 2,126,138 | — | — |
| 2007-07-13 | $20.35 | $24.55 | 1,043,757 | — | — |
| 2007-07-12 | $20.32 | $24.52 | 1,323,667 | — | — |
| 2007-07-11 | $19.91 | $24.02 | 1,267,322 | — | — |
| 2007-07-10 | $19.81 | $23.89 | 1,721,722 | — | — |
| 2007-07-09 | $19.88 | $23.98 | 1,455,898 | — | — |
| 2007-07-06 | $19.51 | $23.54 | 694,323 | — | — |
| 2007-07-05 | $19.37 | $23.36 | 1,283,226 | — | — |
| 2007-07-03 | $19.38 | $23.38 | 727,494 | — | — |
| 2007-07-02 | $19.34 | $23.33 | 1,931,654 | — | — |
| 2007-06-29 | $18.93 | $22.84 | 1,658,106 | — | — |
| 2007-06-28 | $18.74 | $22.61 | 1,652,653 | — | — |
| 2007-06-27 | $18.34 | $22.13 | 1,281,862 | — | — |
| 2007-06-26 | $18.25 | $22.01 | 1,579,040 | — | — |
| 2007-06-25 | $18.35 | $22.14 | 1,300,947 | — | — |
| 2007-06-22 | $18.65 | $22.50 | 3,041,754 | — | — |
| 2007-06-21 | $18.72 | $22.58 | 1,997,088 | — | — |
| 2007-06-20 | $18.42 | $22.22 | 1,866,221 | — | — |
| 2007-06-19 | $18.65 | $22.50 | 1,136,454 | — | — |
| 2007-06-18 | $18.52 | $22.35 | 1,192,800 | — | — |
| 2007-06-15 | $18.35 | $22.13 | 1,003,315 | — | — |
| 2007-06-14 | $18.34 | $22.13 | 847,456 | — | — |
| 2007-06-13 | $18.40 | $22.20 | 1,396,371 | — | — |
| 2007-06-12 | $18.05 | $21.77 | 985,139 | — | — |
| 2007-06-11 | $18.15 | $21.90 | 998,317 | — | — |
| 2007-06-08 | $18.20 | $21.95 | 879,264 | — | — |
| 2007-06-07 | $18.05 | $21.77 | 1,295,494 | — | — |
| 2007-06-06 | $18.27 | $22.04 | 1,756,256 | — | — |
| 2007-06-05 | $18.49 | $22.30 | 1,221,882 | — | — |
| 2007-06-04 | $18.48 | $22.30 | 1,074,202 | — | — |
| 2007-06-01 | $18.41 | $22.21 | 1,354,112 | — | — |
| 2007-05-31 | $18.52 | $22.34 | 1,774,432 | — | — |
| 2007-05-30 | $18.15 | $21.89 | 4,508,102 | — | — |
| 2007-05-29 | $18.01 | $21.73 | 1,022,400 | — | — |
| 2007-05-25 | $18.11 | $21.84 | 1,036,941 | — | — |
| 2007-05-24 | $18.11 | $21.85 | 1,434,995 | — | — |
| 2007-05-23 | $18.24 | $22.00 | 2,964,960 | — | — |
| 2007-05-22 | $18.25 | $22.02 | 1,377,741 | — | — |
| 2007-05-21 | $18.41 | $22.20 | 1,924,838 | — | — |
| 2007-05-18 | $18.22 | $21.97 | 1,634,477 | — | — |
| 2007-05-17 | $18.32 | $22.10 | 1,759,891 | — | — |
| 2007-05-16 | $18.06 | $21.79 | 1,292,314 | — | — |
| 2007-05-15 | $17.90 | $21.59 | 1,787,610 | — | — |
| 2007-05-14 | $17.76 | $21.43 | 2,093,875 | — | — |
| 2007-05-11 | $17.60 | $21.23 | 889,715 | — | — |
| 2007-05-10 | $17.43 | $21.02 | 837,459 | — | — |
| 2007-05-09 | $17.66 | $21.31 | 948,333 | — | — |
| 2007-05-08 | $17.56 | $21.18 | 995,136 | — | — |
| 2007-05-07 | $17.46 | $21.06 | 912,435 | — | — |
| 2007-05-04 | $17.62 | $21.25 | 1,018,765 | — | — |
| 2007-05-03 | $17.51 | $21.12 | 1,983,002 | — | — |
| 2007-05-02 | $17.53 | $21.15 | 1,463,168 | — | — |
| 2007-05-01 | $17.08 | $20.61 | 1,580,403 | — | — |
| 2007-04-30 | $17.15 | $20.68 | 1,418,182 | — | — |
| 2007-04-27 | $17.42 | $21.01 | 3,874,214 | — | — |
| 2007-04-26 | $17.68 | $21.28 | 6,214,374 | — | — |
| 2007-04-25 | $16.95 | $20.41 | 5,599,117 | — | — |
| 2007-04-24 | $16.66 | $20.05 | 1,222,790 | — | — |
| 2007-04-23 | $16.65 | $20.04 | 1,842,592 | — | — |
| 2007-04-20 | $16.52 | $19.88 | 1,613,574 | — | — |
| 2007-04-19 | $16.48 | $19.83 | 1,768,525 | — | — |
| 2007-04-18 | $16.48 | $19.84 | 3,574,310 | — | — |
| 2007-04-17 | $16.59 | $19.97 | 1,819,418 | — | — |
| 2007-04-16 | $16.60 | $19.98 | 2,066,157 | — | — |
| 2007-04-13 | $16.30 | $19.62 | 1,234,605 | — | — |
| 2007-04-12 | $16.34 | $19.67 | 1,135,546 | — | — |
| 2007-04-11 | $16.33 | $19.66 | 3,458,438 | — | — |
| 2007-04-10 | $16.92 | $20.37 | 1,212,339 | — | — |
| 2007-04-09 | $16.78 | $20.20 | 784,749 | — | — |
| 2007-04-05 | $16.65 | $20.04 | 1,053,754 | — | — |
| 2007-04-04 | $16.58 | $19.96 | 1,280,954 | — | — |
| 2007-04-03 | $16.74 | $20.15 | 1,425,453 | — | — |
| 2007-04-02 | $16.65 | $20.04 | 1,106,918 | — | — |
| 2007-03-30 | $16.60 | $19.98 | 913,344 | — | — |
| 2007-03-29 | $16.60 | $19.98 | 1,703,091 | — | — |
| 2007-03-28 | $16.67 | $20.07 | 1,336,390 | — | — |
| 2007-03-27 | $16.82 | $20.25 | 1,654,016 | — | — |
| 2007-03-26 | $16.93 | $20.38 | 1,669,466 | — | — |
| 2007-03-23 | $16.84 | $20.27 | 869,267 | — | — |
| 2007-03-22 | $16.85 | $20.28 | 2,103,872 | — | — |
| 2007-03-21 | $16.86 | $20.30 | 971,053 | — | — |
| 2007-03-20 | $16.68 | $20.08 | 1,535,872 | — | — |
| 2007-03-19 | $16.40 | $19.74 | 782,931 | — | — |
| 2007-03-16 | $16.09 | $19.37 | 912,435 | — | — |
| 2007-03-15 | $16.13 | $19.42 | 978,323 | — | — |
| 2007-03-14 | $16.04 | $19.30 | 1,259,142 | — | — |
| 2007-03-13 | $16.07 | $19.34 | 1,060,570 | — | — |
| 2007-03-12 | $16.51 | $19.87 | 1,738,989 | — | — |
| 2007-03-09 | $16.43 | $19.78 | 1,319,123 | — | — |
| 2007-03-08 | $16.51 | $19.87 | 2,157,491 | — | — |
| 2007-03-07 | $16.32 | $19.64 | 1,173,261 | — | — |
| 2007-03-06 | $16.25 | $19.57 | 1,394,554 | — | — |
| 2007-03-05 | $16.01 | $19.28 | 2,923,155 | — | — |
| 2007-03-02 | $16.06 | $19.33 | 2,045,254 | — | — |
| 2007-03-01 | $16.24 | $19.55 | 1,687,642 | — | — |
| 2007-02-28 | $16.21 | $19.51 | 2,322,893 | — | — |
| 2007-02-27 | $16.26 | $19.57 | 3,931,014 | — | — |
| 2007-02-26 | $16.93 | $20.38 | 2,823,642 | — | — |
| 2007-02-23 | $17.18 | $20.68 | 3,891,482 | — | — |
| 2007-02-22 | $16.98 | $20.44 | 2,244,736 | — | — |
| 2007-02-21 | $17.09 | $20.57 | 2,239,738 | — | — |
| 2007-02-20 | $17.08 | $20.56 | 3,029,030 | — | — |
| 2007-02-16 | $16.86 | $20.30 | 2,647,334 | — | — |
| 2007-02-15 | $16.85 | $20.29 | 2,437,402 | — | — |
| 2007-02-14 | $16.63 | $20.02 | 2,963,597 | — | — |
| 2007-02-13 | $16.53 | $19.90 | 2,604,621 | — | — |
| 2007-02-12 | $16.37 | $19.71 | 3,422,995 | — | — |
| 2007-02-09 | $16.49 | $19.85 | 4,531,731 | — | — |
| 2007-02-08 | $16.37 | $19.71 | 10,072,230 | — | — |
| 2007-02-07 | $15.41 | $18.55 | 1,950,739 | — | — |
| 2007-02-06 | $15.40 | $18.54 | 2,565,542 | — | — |
| 2007-02-05 | $15.35 | $18.48 | 1,985,728 | — | — |
| 2007-02-02 | $15.24 | $18.35 | 1,679,008 | — | — |
| 2007-02-01 | $15.35 | $18.48 | 2,242,010 | — | — |
| 2007-01-31 | $15.08 | $18.16 | 1,581,766 | — | — |
| 2007-01-30 | $14.95 | $18.00 | 1,327,302 | — | — |
| 2007-01-29 | $14.98 | $17.99 | 1,613,574 | — | — |
| 2007-01-26 | $14.82 | $17.80 | 2,116,141 | — | — |
| 2007-01-25 | $14.94 | $17.94 | 2,050,707 | — | — |
| 2007-01-24 | $15.13 | $18.17 | 4,617,613 | — | — |
| 2007-01-23 | $14.71 | $17.66 | 3,343,930 | — | — |
| 2007-01-22 | $14.63 | $17.57 | 3,801,510 | — | — |
| 2007-01-19 | $14.40 | $17.29 | 3,365,741 | — | — |
| 2007-01-18 | $14.25 | $17.11 | 1,094,650 | — | — |
| 2007-01-17 | $14.29 | $17.16 | 2,040,710 | — | — |
| 2007-01-16 | $14.28 | $17.14 | 2,670,963 | — | — |
| 2007-01-12 | $14.13 | $16.97 | 4,496,742 | — | — |
| 2007-01-11 | $14.37 | $17.25 | 10,869,248 | — | — |
| 2007-01-10 | $12.98 | $15.59 | 960,147 | — | — |
| 2007-01-09 | $12.96 | $15.56 | 1,562,227 | — | — |
| 2007-01-08 | $12.92 | $15.51 | 1,034,669 | — | — |
| 2007-01-05 | $12.90 | $15.49 | 841,094 | — | — |
| 2007-01-04 | $13.04 | $15.66 | 1,120,096 | — | — |
| 2007-01-03 | $13.11 | $15.74 | 1,658,106 | — | — |