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
- 1980-03-17 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 | $18.51 | $34.82 | 2,249,521 | — | — |
| 2007-12-28 | $18.65 | $35.09 | 2,447,026 | — | — |
| 2007-12-27 | $18.54 | $34.88 | 2,965,652 | — | — |
| 2007-12-26 | $18.73 | $35.23 | 2,674,085 | — | — |
| 2007-12-24 | $18.94 | $35.63 | 1,397,823 | — | — |
| 2007-12-21 | $18.79 | $35.34 | 6,947,738 | — | — |
| 2007-12-20 | $18.74 | $35.25 | 9,194,047 | — | — |
| 2007-12-19 | $19.29 | $36.29 | 3,802,829 | — | — |
| 2007-12-18 | $19.12 | $35.97 | 3,750,144 | — | — |
| 2007-12-17 | $19.06 | $35.85 | 4,556,867 | — | — |
| 2007-12-14 | $19.58 | $36.83 | 3,226,121 | — | — |
| 2007-12-13 | $19.73 | $37.11 | 4,085,143 | — | — |
| 2007-12-12 | $19.56 | $36.79 | 4,897,007 | — | — |
| 2007-12-11 | $19.69 | $37.03 | 4,165,841 | — | — |
| 2007-12-10 | $20.09 | $37.78 | 2,679,868 | — | — |
| 2007-12-07 | $20.17 | $37.94 | 3,809,382 | — | — |
| 2007-12-06 | $20.18 | $37.96 | 9,139,306 | — | — |
| 2007-12-05 | $18.98 | $35.70 | 4,182,032 | — | — |
| 2007-12-04 | $18.96 | $35.67 | 3,654,540 | — | — |
| 2007-12-03 | $19.21 | $36.14 | 3,373,639 | — | — |
| 2007-11-30 | $19.47 | $36.62 | 3,520,643 | — | — |
| 2007-11-29 | $19.32 | $36.33 | 2,862,852 | — | — |
| 2007-11-28 | $19.32 | $36.33 | 4,251,937 | — | — |
| 2007-11-27 | $18.68 | $35.13 | 4,240,115 | — | — |
| 2007-11-26 | $18.74 | $35.25 | 3,514,347 | — | — |
| 2007-11-23 | $18.54 | $34.87 | 1,327,277 | — | — |
| 2007-11-21 | $18.58 | $34.94 | 4,999,164 | — | — |
| 2007-11-20 | $18.59 | $34.97 | 4,748,075 | — | — |
| 2007-11-19 | $18.16 | $34.17 | 4,332,635 | — | — |
| 2007-11-16 | $18.50 | $34.79 | 4,861,155 | — | — |
| 2007-11-15 | $18.44 | $34.69 | 4,959,072 | — | — |
| 2007-11-14 | $18.24 | $34.31 | 3,845,748 | — | — |
| 2007-11-13 | $18.23 | $34.30 | 3,285,103 | — | — |
| 2007-11-12 | $17.75 | $33.39 | 2,989,296 | — | — |
| 2007-11-09 | $18.02 | $33.90 | 2,630,395 | — | — |
| 2007-11-08 | $18.10 | $34.05 | 4,203,749 | — | — |
| 2007-11-07 | $17.91 | $33.68 | 4,248,596 | — | — |
| 2007-11-06 | $18.10 | $34.05 | 5,193,071 | — | — |
| 2007-11-05 | $18.12 | $34.08 | 2,092,108 | — | — |
| 2007-11-02 | $18.07 | $33.99 | 4,008,300 | — | — |
| 2007-11-01 | $18.12 | $34.09 | 3,826,730 | — | — |
| 2007-10-31 | $18.47 | $34.74 | 4,602,356 | — | — |
| 2007-10-30 | $18.37 | $34.27 | 2,071,420 | — | — |
| 2007-10-29 | $18.41 | $34.36 | 4,182,161 | — | — |
| 2007-10-26 | $18.54 | $34.59 | 2,783,310 | — | — |
| 2007-10-25 | $18.57 | $34.65 | 4,683,954 | — | — |
| 2007-10-24 | $18.66 | $34.82 | 4,700,916 | — | — |
| 2007-10-23 | $18.43 | $34.38 | 5,944,924 | — | — |
| 2007-10-22 | $18.54 | $34.59 | 3,923,747 | — | — |
| 2007-10-19 | $18.75 | $34.99 | 3,771,089 | — | — |
| 2007-10-18 | $18.95 | $35.36 | 2,809,653 | — | — |
| 2007-10-17 | $19.07 | $35.59 | 4,828,902 | — | — |
| 2007-10-16 | $19.25 | $35.91 | 2,716,876 | — | — |
| 2007-10-15 | $19.36 | $36.13 | 4,120,095 | — | — |
| 2007-10-12 | $19.30 | $36.01 | 2,734,866 | — | — |
| 2007-10-11 | $19.28 | $35.98 | 4,325,053 | — | — |
| 2007-10-10 | $19.32 | $36.05 | 8,673,622 | — | — |
| 2007-10-09 | $19.49 | $36.37 | 3,349,738 | — | — |
| 2007-10-08 | $19.40 | $36.20 | 5,955,461 | — | — |
| 2007-10-05 | $20.05 | $37.40 | 3,150,306 | — | — |
| 2007-10-04 | $19.79 | $36.93 | 2,145,308 | — | — |
| 2007-10-03 | $19.74 | $36.84 | 3,560,864 | — | — |
| 2007-10-02 | $19.95 | $37.22 | 3,882,370 | — | — |
| 2007-10-01 | $20.23 | $37.74 | 3,901,260 | — | — |
| 2007-09-28 | $20.33 | $37.94 | 3,854,100 | — | — |
| 2007-09-27 | $20.09 | $37.49 | 3,887,382 | — | — |
| 2007-09-26 | $19.79 | $36.93 | 3,072,821 | — | — |
| 2007-09-25 | $19.84 | $37.01 | 4,602,999 | — | — |
| 2007-09-24 | $19.99 | $37.30 | 4,551,984 | — | — |
| 2007-09-21 | $20.47 | $38.20 | 5,171,740 | — | — |
| 2007-09-20 | $20.56 | $38.36 | 4,814,638 | — | — |
| 2007-09-19 | $21.04 | $39.25 | 7,316,276 | — | — |
| 2007-09-18 | $20.58 | $38.41 | 3,574,999 | — | — |
| 2007-09-17 | $20.44 | $38.13 | 6,820,652 | — | — |
| 2007-09-14 | $20.51 | $38.28 | 2,575,269 | — | — |
| 2007-09-13 | $20.52 | $38.29 | 4,246,411 | — | — |
| 2007-09-12 | $20.22 | $37.72 | 2,106,629 | — | — |
| 2007-09-11 | $20.12 | $37.55 | 1,815,191 | — | — |
| 2007-09-10 | $20.08 | $37.46 | 2,777,785 | — | — |
| 2007-09-07 | $19.86 | $37.06 | 3,037,226 | — | — |
| 2007-09-06 | $19.91 | $37.14 | 1,821,488 | — | — |
| 2007-09-05 | $19.78 | $36.91 | 3,236,401 | — | — |
| 2007-09-04 | $20.11 | $37.52 | 2,393,698 | — | — |
| 2007-08-31 | $20.01 | $37.33 | 3,618,689 | — | — |
| 2007-08-30 | $19.84 | $37.03 | 2,844,605 | — | — |
| 2007-08-29 | $19.82 | $36.98 | 2,117,680 | — | — |
| 2007-08-28 | $19.49 | $36.36 | 2,704,283 | — | — |
| 2007-08-27 | $19.96 | $37.24 | 2,355,020 | — | — |
| 2007-08-24 | $19.92 | $37.17 | 1,859,010 | — | — |
| 2007-08-23 | $19.65 | $36.66 | 4,169,311 | — | — |
| 2007-08-22 | $20.05 | $37.40 | 2,254,918 | — | — |
| 2007-08-21 | $19.97 | $37.26 | 2,475,039 | — | — |
| 2007-08-20 | $19.75 | $36.85 | 3,843,692 | — | — |
| 2007-08-17 | $19.57 | $36.52 | 5,983,474 | — | — |
| 2007-08-16 | $19.45 | $36.29 | 5,453,540 | — | — |
| 2007-08-15 | $19.97 | $37.26 | 5,319,643 | — | — |
| 2007-08-14 | $20.22 | $37.72 | 4,062,656 | — | — |
| 2007-08-13 | $20.14 | $37.58 | 5,001,734 | — | — |
| 2007-08-10 | $20.21 | $37.71 | 5,265,673 | — | — |
| 2007-08-09 | $20.16 | $37.62 | 6,382,852 | — | — |
| 2007-08-08 | $20.55 | $38.35 | 4,983,616 | — | — |
| 2007-08-07 | $20.58 | $38.41 | 5,179,450 | — | — |
| 2007-08-06 | $20.68 | $38.59 | 4,845,607 | — | — |
| 2007-08-03 | $20.05 | $37.40 | 5,299,340 | — | — |
| 2007-08-02 | $20.22 | $37.72 | 3,639,249 | — | — |
| 2007-08-01 | $20.26 | $37.81 | 6,020,868 | — | — |
| 2007-07-31 | $19.73 | $36.81 | 5,551,714 | — | — |
| 2007-07-30 | $19.93 | $36.93 | 4,943,781 | — | — |
| 2007-07-27 | $20.03 | $37.11 | 7,192,531 | — | — |
| 2007-07-26 | $20.25 | $37.52 | 8,892,329 | — | — |
| 2007-07-25 | $20.40 | $37.79 | 5,285,976 | — | — |
| 2007-07-24 | $20.44 | $37.86 | 5,775,047 | — | — |
| 2007-07-23 | $20.75 | $38.45 | 3,328,921 | — | — |
| 2007-07-20 | $20.68 | $38.31 | 4,945,451 | — | — |
| 2007-07-19 | $20.83 | $38.60 | 2,697,986 | — | — |
| 2007-07-18 | $20.75 | $38.44 | 4,221,868 | — | — |
| 2007-07-17 | $20.86 | $38.64 | 3,895,991 | — | — |
| 2007-07-16 | $21.01 | $38.93 | 5,403,811 | — | — |
| 2007-07-13 | $21.17 | $39.22 | 3,608,923 | — | — |
| 2007-07-12 | $21.14 | $39.17 | 4,345,870 | — | — |
| 2007-07-11 | $20.98 | $38.87 | 5,046,452 | — | — |
| 2007-07-10 | $20.97 | $38.86 | 5,773,891 | — | — |
| 2007-07-09 | $21.10 | $39.09 | 6,990,015 | — | — |
| 2007-07-06 | $21.20 | $39.28 | 3,343,313 | — | — |
| 2007-07-05 | $21.25 | $39.36 | 6,343,788 | — | — |
| 2007-07-03 | $21.35 | $39.55 | 2,689,505 | — | — |
| 2007-07-02 | $21.34 | $39.53 | 5,821,050 | — | — |
| 2007-06-29 | $20.90 | $38.73 | 7,105,408 | — | — |
| 2007-06-28 | $21.01 | $38.93 | 10,266,251 | — | — |
| 2007-06-27 | $20.78 | $38.50 | 18,371,388 | — | — |
| 2007-06-26 | $19.89 | $36.85 | 6,052,736 | — | — |
| 2007-06-25 | $19.61 | $36.33 | 4,358,463 | — | — |
| 2007-06-22 | $19.81 | $36.71 | 4,919,880 | — | — |
| 2007-06-21 | $20.09 | $37.23 | 3,729,970 | — | — |
| 2007-06-20 | $19.98 | $37.01 | 3,618,817 | — | — |
| 2007-06-19 | $19.91 | $36.88 | 3,063,312 | — | — |
| 2007-06-18 | $20.02 | $37.10 | 3,342,028 | — | — |
| 2007-06-15 | $20.08 | $37.20 | 3,583,351 | — | — |
| 2007-06-14 | $20.12 | $37.29 | 2,960,769 | — | — |
| 2007-06-13 | $19.98 | $37.03 | 3,423,369 | — | — |
| 2007-06-12 | $19.80 | $36.68 | 4,138,214 | — | — |
| 2007-06-11 | $19.85 | $36.78 | 2,649,927 | — | — |
| 2007-06-08 | $19.81 | $36.71 | 3,534,393 | — | — |
| 2007-06-07 | $19.46 | $36.06 | 4,022,821 | — | — |
| 2007-06-06 | $19.76 | $36.61 | 2,858,611 | — | — |
| 2007-06-05 | $20.07 | $37.18 | 3,590,547 | — | — |
| 2007-06-04 | $20.18 | $37.39 | 3,043,908 | — | — |
| 2007-06-01 | $20.24 | $37.50 | 4,359,363 | — | — |
| 2007-05-31 | $19.84 | $36.77 | 2,749,258 | — | — |
| 2007-05-30 | $19.87 | $36.81 | 2,695,159 | — | — |
| 2007-05-29 | $19.92 | $36.91 | 2,443,299 | — | — |
| 2007-05-25 | $19.97 | $37.00 | 1,724,856 | — | — |
| 2007-05-24 | $19.89 | $36.85 | 4,021,921 | — | — |
| 2007-05-23 | $19.98 | $37.01 | 5,806,658 | — | — |
| 2007-05-22 | $19.73 | $36.55 | 4,464,347 | — | — |
| 2007-05-21 | $19.60 | $36.31 | 3,503,167 | — | — |
| 2007-05-18 | $19.74 | $36.58 | 3,389,702 | — | — |
| 2007-05-17 | $19.57 | $36.26 | 3,110,985 | — | — |
| 2007-05-16 | $19.60 | $36.31 | 3,022,320 | — | — |
| 2007-05-15 | $19.42 | $35.99 | 5,381,709 | — | — |
| 2007-05-14 | $19.04 | $35.27 | 3,471,813 | — | — |
| 2007-05-11 | $18.98 | $35.17 | 5,343,159 | — | — |
| 2007-05-10 | $18.87 | $34.96 | 4,072,293 | — | — |
| 2007-05-09 | $19.39 | $35.93 | 2,285,373 | — | — |
| 2007-05-08 | $19.39 | $35.92 | 5,373,999 | — | — |
| 2007-05-07 | $19.39 | $35.92 | 3,759,910 | — | — |
| 2007-05-04 | $19.20 | $35.57 | 2,799,244 | — | — |
| 2007-05-03 | $19.15 | $35.48 | 4,402,924 | — | — |
| 2007-05-02 | $19.18 | $35.54 | 5,674,175 | — | — |
| 2007-05-01 | $19.25 | $35.67 | 4,123,950 | — | — |
| 2007-04-30 | $19.13 | $35.44 | 3,982,215 | — | — |
| 2007-04-27 | $19.14 | $35.45 | 3,675,229 | — | — |
| 2007-04-26 | $19.32 | $35.53 | 5,582,169 | — | — |
| 2007-04-25 | $19.53 | $35.91 | 5,283,149 | — | — |
| 2007-04-24 | $19.53 | $35.91 | 3,492,245 | — | — |
| 2007-04-23 | $19.51 | $35.88 | 4,136,415 | — | — |
| 2007-04-20 | $19.61 | $36.07 | 5,879,518 | — | — |
| 2007-04-19 | $19.48 | $35.83 | 7,225,427 | — | — |
| 2007-04-18 | $19.58 | $36.01 | 5,613,266 | — | — |
| 2007-04-17 | $19.58 | $36.01 | 7,760,243 | — | — |
| 2007-04-16 | $19.39 | $35.66 | 5,250,639 | — | — |
| 2007-04-13 | $19.24 | $35.38 | 5,875,920 | — | — |
| 2007-04-12 | $19.26 | $35.43 | 4,083,730 | — | — |
| 2007-04-11 | $19.29 | $35.48 | 5,359,221 | — | — |
| 2007-04-10 | $19.55 | $35.96 | 5,279,423 | — | — |
| 2007-04-09 | $19.40 | $35.68 | 4,227,779 | — | — |
| 2007-04-05 | $19.25 | $35.40 | 3,363,102 | — | — |
| 2007-04-04 | $19.34 | $35.57 | 4,697,960 | — | — |
| 2007-04-03 | $19.38 | $35.64 | 6,757,430 | — | — |
| 2007-04-02 | $19.26 | $35.43 | 5,980,904 | — | — |
| 2007-03-30 | $19.39 | $35.66 | 9,101,398 | — | — |
| 2007-03-29 | $19.14 | $35.20 | 6,307,551 | — | — |
| 2007-03-28 | $19.16 | $35.24 | 4,562,264 | — | — |
| 2007-03-27 | $18.99 | $34.93 | 4,964,084 | — | — |
| 2007-03-26 | $19.29 | $35.48 | 4,333,534 | — | — |
| 2007-03-23 | $19.38 | $35.64 | 4,458,179 | — | — |
| 2007-03-22 | $19.35 | $35.60 | 7,785,686 | — | — |
| 2007-03-21 | $19.37 | $35.63 | 4,343,686 | — | — |
| 2007-03-20 | $19.10 | $35.13 | 5,276,210 | — | — |
| 2007-03-19 | $18.96 | $34.87 | 4,736,125 | — | — |
| 2007-03-16 | $18.95 | $34.85 | 6,437,079 | — | — |
| 2007-03-15 | $18.78 | $34.54 | 6,592,307 | — | — |
| 2007-03-14 | $18.82 | $34.61 | 7,391,320 | — | — |
| 2007-03-13 | $18.93 | $34.83 | 5,297,284 | — | — |
| 2007-03-12 | $19.56 | $35.97 | 3,857,441 | — | — |
| 2007-03-09 | $19.56 | $35.98 | 3,192,840 | — | — |
| 2007-03-08 | $19.41 | $35.70 | 3,401,010 | — | — |
| 2007-03-07 | $19.14 | $35.21 | 4,411,919 | — | — |
| 2007-03-06 | $19.14 | $35.20 | 3,304,506 | — | — |
| 2007-03-05 | $18.86 | $34.68 | 5,434,265 | — | — |
| 2007-03-02 | $19.00 | $34.94 | 5,738,939 | — | — |
| 2007-03-01 | $19.56 | $35.98 | 4,270,441 | — | — |
| 2007-02-28 | $19.62 | $36.08 | 4,222,125 | — | — |
| 2007-02-27 | $19.45 | $35.77 | 6,291,746 | — | — |
| 2007-02-26 | $19.74 | $36.30 | 3,800,901 | — | — |
| 2007-02-23 | $19.87 | $36.54 | 3,028,745 | — | — |
| 2007-02-22 | $19.92 | $36.64 | 2,667,660 | — | — |
| 2007-02-21 | $20.12 | $37.02 | 2,732,810 | — | — |
| 2007-02-20 | $20.43 | $37.57 | 4,010,999 | — | — |
| 2007-02-16 | $20.19 | $37.13 | 2,571,157 | — | — |
| 2007-02-15 | $20.30 | $37.34 | 3,859,369 | — | — |
| 2007-02-14 | $20.12 | $37.00 | 5,633,183 | — | — |
| 2007-02-13 | $20.21 | $37.17 | 3,746,417 | — | — |
| 2007-02-12 | $19.87 | $36.54 | 4,764,780 | — | — |
| 2007-02-09 | $19.83 | $36.47 | 6,239,703 | — | — |
| 2007-02-08 | $19.94 | $36.67 | 7,349,301 | — | — |
| 2007-02-07 | $19.80 | $36.41 | 3,266,342 | — | — |
| 2007-02-06 | $19.83 | $36.47 | 3,815,550 | — | — |
| 2007-02-05 | $19.85 | $36.51 | 3,506,765 | — | — |
| 2007-02-02 | $20.08 | $36.93 | 2,793,847 | — | — |
| 2007-02-01 | $20.11 | $36.99 | 6,450,186 | — | — |
| 2007-01-31 | $20.01 | $36.80 | 5,829,788 | — | — |
| 2007-01-30 | $20.04 | $36.86 | 6,848,793 | — | — |
| 2007-01-29 | $20.30 | $37.33 | 6,559,797 | — | — |
| 2007-01-26 | $20.30 | $37.34 | 5,748,191 | — | — |
| 2007-01-25 | $20.57 | $37.83 | 4,268,899 | — | — |
| 2007-01-24 | $20.77 | $37.95 | 5,623,032 | — | — |
| 2007-01-23 | $20.75 | $37.90 | 5,155,163 | — | — |
| 2007-01-22 | $20.89 | $38.16 | 4,624,201 | — | — |
| 2007-01-19 | $20.75 | $37.90 | 5,627,529 | — | — |
| 2007-01-18 | $20.94 | $38.26 | 4,613,921 | — | — |
| 2007-01-17 | $21.00 | $38.37 | 4,141,298 | — | — |
| 2007-01-16 | $21.16 | $38.66 | 4,532,838 | — | — |
| 2007-01-12 | $21.05 | $38.46 | 4,035,157 | — | — |
| 2007-01-11 | $21.35 | $39.01 | 3,762,480 | — | — |
| 2007-01-10 | $21.28 | $38.87 | 4,879,017 | — | — |
| 2007-01-09 | $21.41 | $39.11 | 6,838,385 | — | — |
| 2007-01-08 | $21.41 | $39.11 | 4,350,882 | — | — |
| 2007-01-05 | $21.27 | $38.86 | 5,537,194 | — | — |
| 2007-01-04 | $21.42 | $39.13 | 9,729,506 | — | — |
| 2007-01-03 | $21.01 | $38.39 | 5,653,486 | — | — |