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 | $15.17 | $35.79 | 936,400 | — | — |
| 2007-12-28 | $15.44 | $36.43 | 986,600 | — | — |
| 2007-12-27 | $15.90 | $37.52 | 585,500 | — | — |
| 2007-12-26 | $16.34 | $38.55 | 637,100 | — | — |
| 2007-12-24 | $17.30 | $40.82 | 161,000 | — | — |
| 2007-12-21 | $17.01 | $40.14 | 847,700 | — | — |
| 2007-12-20 | $16.57 | $39.10 | 711,200 | — | — |
| 2007-12-19 | $16.78 | $39.59 | 470,800 | — | — |
| 2007-12-18 | $16.83 | $39.71 | 697,200 | — | — |
| 2007-12-17 | $16.28 | $38.25 | 438,900 | — | — |
| 2007-12-14 | $16.44 | $38.62 | 509,500 | — | — |
| 2007-12-13 | $16.97 | $39.87 | 389,400 | — | — |
| 2007-12-12 | $17.07 | $40.10 | 721,100 | — | — |
| 2007-12-11 | $17.27 | $40.57 | 620,100 | — | — |
| 2007-12-10 | $18.17 | $42.69 | 372,600 | — | — |
| 2007-12-07 | $17.89 | $42.03 | 482,900 | — | — |
| 2007-12-06 | $17.75 | $41.70 | 706,800 | — | — |
| 2007-12-05 | $17.60 | $41.35 | 757,200 | — | — |
| 2007-12-04 | $16.52 | $38.81 | 562,000 | — | — |
| 2007-12-03 | $17.20 | $40.41 | 899,800 | — | — |
| 2007-11-30 | $16.97 | $39.87 | 1,094,300 | — | — |
| 2007-11-29 | $16.38 | $38.48 | 878,900 | — | — |
| 2007-11-28 | $16.40 | $38.53 | 1,303,300 | — | — |
| 2007-11-27 | $16.26 | $38.20 | 563,300 | — | — |
| 2007-11-26 | $15.56 | $36.56 | 552,800 | — | — |
| 2007-11-23 | $16.79 | $39.45 | 152,800 | — | — |
| 2007-11-21 | $16.23 | $38.13 | 277,900 | — | — |
| 2007-11-20 | $16.27 | $38.22 | 614,200 | — | — |
| 2007-11-19 | $16.10 | $37.82 | 540,400 | — | — |
| 2007-11-16 | $16.46 | $38.67 | 972,200 | — | — |
| 2007-11-15 | $17.47 | $41.04 | 652,100 | — | — |
| 2007-11-14 | $18.16 | $42.66 | 727,000 | — | — |
| 2007-11-13 | $18.29 | $42.97 | 921,000 | — | — |
| 2007-11-12 | $16.91 | $39.73 | 606,700 | — | — |
| 2007-11-09 | $16.99 | $39.92 | 462,700 | — | — |
| 2007-11-08 | $17.50 | $41.11 | 603,500 | — | — |
| 2007-11-07 | $17.00 | $39.94 | 1,037,600 | — | — |
| 2007-11-06 | $17.66 | $41.49 | 450,600 | — | — |
| 2007-11-05 | $17.63 | $41.42 | 801,100 | — | — |
| 2007-11-02 | $18.45 | $43.35 | 505,000 | — | — |
| 2007-11-01 | $19.01 | $44.66 | 845,100 | — | — |
| 2007-10-31 | $20.40 | $47.93 | 540,100 | — | — |
| 2007-10-30 | $20.56 | $48.30 | 281,600 | — | — |
| 2007-10-29 | $20.01 | $47.01 | 323,600 | — | — |
| 2007-10-26 | $20.29 | $47.67 | 377,700 | — | — |
| 2007-10-25 | $19.66 | $46.19 | 343,700 | — | — |
| 2007-10-24 | $19.94 | $46.85 | 329,200 | — | — |
| 2007-10-23 | $20.16 | $47.36 | 316,200 | — | — |
| 2007-10-22 | $20.39 | $47.90 | 471,800 | — | — |
| 2007-10-19 | $19.38 | $45.53 | 613,200 | — | — |
| 2007-10-18 | $20.15 | $47.34 | 412,800 | — | — |
| 2007-10-17 | $20.25 | $47.57 | 387,000 | — | — |
| 2007-10-16 | $20.12 | $47.27 | 408,500 | — | — |
| 2007-10-15 | $20.18 | $47.41 | 391,300 | — | — |
| 2007-10-12 | $20.48 | $48.11 | 352,600 | — | — |
| 2007-10-11 | $20.81 | $48.89 | 505,100 | — | — |
| 2007-10-10 | $20.55 | $48.28 | 524,200 | — | — |
| 2007-10-09 | $21.22 | $49.85 | 751,600 | — | — |
| 2007-10-08 | $21.34 | $50.14 | 699,400 | — | — |
| 2007-10-05 | $22.40 | $52.63 | 743,800 | — | — |
| 2007-10-04 | $20.86 | $49.01 | 473,900 | — | — |
| 2007-10-03 | $20.83 | $48.94 | 508,400 | — | — |
| 2007-10-02 | $20.31 | $47.72 | 346,700 | — | — |
| 2007-10-01 | $20.17 | $47.39 | 499,500 | — | — |
| 2007-09-28 | $19.40 | $45.58 | 399,800 | — | — |
| 2007-09-27 | $19.64 | $46.14 | 730,800 | — | — |
| 2007-09-26 | $20.33 | $47.76 | 404,800 | — | — |
| 2007-09-25 | $19.78 | $46.47 | 670,400 | — | — |
| 2007-09-24 | $20.82 | $48.91 | 466,700 | — | — |
| 2007-09-21 | $21.57 | $50.68 | 796,500 | — | — |
| 2007-09-20 | $21.78 | $51.17 | 906,300 | — | — |
| 2007-09-19 | $22.65 | $53.21 | 1,187,400 | — | — |
| 2007-09-18 | $21.00 | $49.17 | 1,009,400 | — | — |
| 2007-09-17 | $19.56 | $45.80 | 367,400 | — | — |
| 2007-09-14 | $20.08 | $47.02 | 483,300 | — | — |
| 2007-09-13 | $20.03 | $46.90 | 370,500 | — | — |
| 2007-09-12 | $19.70 | $46.13 | 280,500 | — | — |
| 2007-09-11 | $19.99 | $46.81 | 703,400 | — | — |
| 2007-09-10 | $19.80 | $46.36 | 536,400 | — | — |
| 2007-09-07 | $20.69 | $48.45 | 785,400 | — | — |
| 2007-09-06 | $21.60 | $50.58 | 431,500 | — | — |
| 2007-09-05 | $22.19 | $51.96 | 472,100 | — | — |
| 2007-09-04 | $22.43 | $52.52 | 316,100 | — | — |
| 2007-08-31 | $22.84 | $53.48 | 466,900 | — | — |
| 2007-08-30 | $21.99 | $51.49 | 503,500 | — | — |
| 2007-08-29 | $22.29 | $52.19 | 949,400 | — | — |
| 2007-08-28 | $21.58 | $50.53 | 512,100 | — | — |
| 2007-08-27 | $22.43 | $52.52 | 378,400 | — | — |
| 2007-08-24 | $22.91 | $53.64 | 454,500 | — | — |
| 2007-08-23 | $22.44 | $52.54 | 494,100 | — | — |
| 2007-08-22 | $21.81 | $51.07 | 375,500 | — | — |
| 2007-08-21 | $21.55 | $50.46 | 457,100 | — | — |
| 2007-08-20 | $21.22 | $49.69 | 456,200 | — | — |
| 2007-08-17 | $21.11 | $49.43 | 634,600 | — | — |
| 2007-08-16 | $20.32 | $47.58 | 697,900 | — | — |
| 2007-08-15 | $19.29 | $45.17 | 724,000 | — | — |
| 2007-08-14 | $19.64 | $45.99 | 917,100 | — | — |
| 2007-08-13 | $20.90 | $48.94 | 815,100 | — | — |
| 2007-08-10 | $21.18 | $49.59 | 1,197,600 | — | — |
| 2007-08-09 | $19.51 | $45.68 | 1,733,300 | — | — |
| 2007-08-08 | $20.51 | $48.02 | 1,679,700 | — | — |
| 2007-08-07 | $20.07 | $46.99 | 775,000 | — | — |
| 2007-08-06 | $20.53 | $48.07 | 770,600 | — | — |
| 2007-08-03 | $19.99 | $46.81 | 1,022,600 | — | — |
| 2007-08-02 | $21.25 | $49.76 | 637,300 | — | — |
| 2007-08-01 | $20.97 | $49.10 | 693,200 | — | — |
| 2007-07-31 | $20.94 | $49.03 | 526,000 | — | — |
| 2007-07-30 | $21.80 | $51.05 | 578,800 | — | — |
| 2007-07-27 | $21.42 | $50.16 | 910,300 | — | — |
| 2007-07-26 | $21.71 | $50.83 | 950,800 | — | — |
| 2007-07-25 | $22.89 | $53.60 | 699,000 | — | — |
| 2007-07-24 | $23.39 | $54.77 | 651,000 | — | — |
| 2007-07-23 | $24.15 | $56.55 | 729,800 | — | — |
| 2007-07-20 | $24.49 | $57.34 | 730,500 | — | — |
| 2007-07-19 | $24.82 | $58.12 | 379,500 | — | — |
| 2007-07-18 | $24.75 | $57.95 | 695,500 | — | — |
| 2007-07-17 | $25.34 | $59.33 | 626,400 | — | — |
| 2007-07-16 | $25.01 | $58.56 | 707,600 | — | — |
| 2007-07-13 | $25.32 | $59.29 | 479,700 | — | — |
| 2007-07-12 | $25.32 | $59.29 | 670,900 | — | — |
| 2007-07-11 | $25.05 | $58.66 | 562,200 | — | — |
| 2007-07-10 | $24.95 | $58.42 | 989,100 | — | — |
| 2007-07-09 | $25.29 | $59.22 | 757,100 | — | — |
| 2007-07-06 | $25.14 | $58.87 | 367,800 | — | — |
| 2007-07-05 | $24.97 | $58.47 | 412,600 | — | — |
| 2007-07-03 | $25.27 | $59.17 | 380,200 | — | — |
| 2007-07-02 | $24.72 | $57.88 | 353,300 | — | — |
| 2007-06-29 | $24.32 | $56.95 | 529,200 | — | — |
| 2007-06-28 | $24.82 | $58.12 | 677,900 | — | — |
| 2007-06-27 | $24.31 | $56.92 | 1,141,400 | — | — |
| 2007-06-26 | $24.27 | $56.83 | 944,000 | — | — |
| 2007-06-25 | $24.41 | $57.16 | 734,100 | — | — |
| 2007-06-22 | $24.65 | $57.72 | 642,900 | — | — |
| 2007-06-21 | $25.09 | $58.75 | 789,000 | — | — |
| 2007-06-20 | $25.51 | $59.73 | 533,300 | — | — |
| 2007-06-19 | $26.16 | $61.25 | 456,600 | — | — |
| 2007-06-18 | $26.03 | $60.95 | 585,400 | — | — |
| 2007-06-15 | $25.61 | $59.97 | 673,500 | — | — |
| 2007-06-14 | $25.93 | $60.72 | 324,500 | — | — |
| 2007-06-13 | $26.08 | $60.90 | 456,600 | — | — |
| 2007-06-12 | $26.02 | $60.76 | 424,100 | — | — |
| 2007-06-11 | $26.82 | $62.63 | 476,000 | — | — |
| 2007-06-08 | $27.30 | $63.75 | 422,300 | — | — |
| 2007-06-07 | $27.20 | $63.52 | 519,300 | — | — |
| 2007-06-06 | $28.09 | $65.60 | 447,500 | — | — |
| 2007-06-05 | $28.90 | $67.49 | 413,700 | — | — |
| 2007-06-04 | $29.23 | $68.26 | 624,300 | — | — |
| 2007-06-01 | $29.92 | $69.87 | 884,800 | — | — |
| 2007-05-31 | $29.64 | $69.22 | 836,300 | — | — |
| 2007-05-30 | $28.48 | $66.51 | 771,300 | — | — |
| 2007-05-29 | $28.63 | $66.86 | 1,159,700 | — | — |
| 2007-05-25 | $27.76 | $64.83 | 2,917,800 | — | — |
| 2007-05-24 | $32.15 | $75.08 | 2,403,200 | — | — |
| 2007-05-23 | $27.40 | $63.99 | 872,100 | — | — |
| 2007-05-22 | $27.25 | $63.64 | 790,300 | — | — |
| 2007-05-21 | $26.29 | $61.39 | 802,400 | — | — |
| 2007-05-18 | $26.54 | $61.98 | 513,600 | — | — |
| 2007-05-17 | $26.43 | $61.72 | 280,300 | — | — |
| 2007-05-16 | $26.50 | $61.88 | 362,000 | — | — |
| 2007-05-15 | $26.48 | $61.84 | 299,900 | — | — |
| 2007-05-14 | $27.21 | $63.54 | 597,800 | — | — |
| 2007-05-11 | $27.20 | $63.52 | 368,900 | — | — |
| 2007-05-10 | $26.78 | $62.54 | 532,800 | — | — |
| 2007-05-09 | $28.21 | $65.88 | 408,400 | — | — |
| 2007-05-08 | $28.00 | $65.39 | 520,600 | — | — |
| 2007-05-07 | $27.65 | $64.57 | 508,300 | — | — |
| 2007-05-04 | $27.97 | $65.32 | 617,200 | — | — |
| 2007-05-03 | $28.16 | $65.76 | 1,329,900 | — | — |
| 2007-05-02 | $27.82 | $64.97 | 686,600 | — | — |
| 2007-05-01 | $26.75 | $62.47 | 438,300 | — | — |
| 2007-04-30 | $26.98 | $63.00 | 484,600 | — | — |
| 2007-04-27 | $27.45 | $64.10 | 476,100 | — | — |
| 2007-04-26 | $28.08 | $65.57 | 385,000 | — | — |
| 2007-04-25 | $28.76 | $67.16 | 446,000 | — | — |
| 2007-04-24 | $28.22 | $65.90 | 515,700 | — | — |
| 2007-04-23 | $29.05 | $67.84 | 435,000 | — | — |
| 2007-04-20 | $29.12 | $68.00 | 444,400 | — | — |
| 2007-04-19 | $28.30 | $66.09 | 558,500 | — | — |
| 2007-04-18 | $28.36 | $66.23 | 438,100 | — | — |
| 2007-04-17 | $28.99 | $67.70 | 340,200 | — | — |
| 2007-04-16 | $28.83 | $67.33 | 381,400 | — | — |
| 2007-04-13 | $28.66 | $66.93 | 399,500 | — | — |
| 2007-04-12 | $28.60 | $66.79 | 477,800 | — | — |
| 2007-04-11 | $28.93 | $67.56 | 360,700 | — | — |
| 2007-04-10 | $29.41 | $68.68 | 562,800 | — | — |
| 2007-04-09 | $29.59 | $69.10 | 441,100 | — | — |
| 2007-04-05 | $29.17 | $68.12 | 654,600 | — | — |
| 2007-04-04 | $29.14 | $68.05 | 686,400 | — | — |
| 2007-04-03 | $29.31 | $68.45 | 716,100 | — | — |
| 2007-04-02 | $28.81 | $67.27 | 1,353,900 | — | — |
| 2007-03-30 | $28.00 | $65.39 | 793,800 | — | — |
| 2007-03-29 | $28.07 | $65.54 | 520,800 | — | — |
| 2007-03-28 | $28.46 | $66.46 | 757,050 | — | — |
| 2007-03-27 | $28.64 | $66.88 | 437,700 | — | — |
| 2007-03-26 | $29.44 | $68.75 | 300,150 | — | — |
| 2007-03-23 | $29.63 | $69.20 | 405,150 | — | — |
| 2007-03-22 | $29.33 | $68.50 | 557,250 | — | — |
| 2007-03-21 | $29.65 | $69.23 | 813,150 | — | — |
| 2007-03-20 | $29.84 | $69.68 | 932,700 | — | — |
| 2007-03-19 | $29.40 | $68.66 | 1,173,300 | — | — |
| 2007-03-16 | $30.32 | $70.80 | 795,450 | — | — |
| 2007-03-15 | $30.47 | $71.16 | 461,850 | — | — |
| 2007-03-14 | $30.52 | $71.11 | 1,309,050 | — | — |
| 2007-03-13 | $30.63 | $71.36 | 1,146,600 | — | — |
| 2007-03-12 | $31.79 | $74.07 | 1,463,400 | — | — |
| 2007-03-09 | $33.98 | $79.17 | 864,450 | — | — |
| 2007-03-08 | $34.43 | $80.23 | 1,174,350 | — | — |
| 2007-03-07 | $33.67 | $78.44 | 876,150 | — | — |
| 2007-03-06 | $33.81 | $78.77 | 702,450 | — | — |
| 2007-03-05 | $32.13 | $74.85 | 589,050 | — | — |
| 2007-03-02 | $32.90 | $76.65 | 470,550 | — | — |
| 2007-03-01 | $34.10 | $79.45 | 571,650 | — | — |
| 2007-02-28 | $34.20 | $79.68 | 486,450 | — | — |
| 2007-02-27 | $34.59 | $80.58 | 604,500 | — | — |
| 2007-02-26 | $36.05 | $84.00 | 355,050 | — | — |
| 2007-02-23 | $36.61 | $85.30 | 510,600 | — | — |
| 2007-02-22 | $36.62 | $85.32 | 571,950 | — | — |
| 2007-02-21 | $36.40 | $84.81 | 564,300 | — | — |
| 2007-02-20 | $36.69 | $85.48 | 460,350 | — | — |
| 2007-02-16 | $35.98 | $83.83 | 661,500 | — | — |
| 2007-02-15 | $36.25 | $84.47 | 439,950 | — | — |
| 2007-02-14 | $36.19 | $84.31 | 547,050 | — | — |
| 2007-02-13 | $36.65 | $85.40 | 568,200 | — | — |
| 2007-02-12 | $36.87 | $85.90 | 470,850 | — | — |
| 2007-02-09 | $37.39 | $87.12 | 496,500 | — | — |
| 2007-02-08 | $37.24 | $86.77 | 279,600 | — | — |
| 2007-02-07 | $37.00 | $86.21 | 431,100 | — | — |
| 2007-02-06 | $36.34 | $84.67 | 709,200 | — | — |
| 2007-02-05 | $35.97 | $83.81 | 344,100 | — | — |
| 2007-02-02 | $36.05 | $83.98 | 258,150 | — | — |
| 2007-02-01 | $36.07 | $84.03 | 482,550 | — | — |
| 2007-01-31 | $36.23 | $84.42 | 692,100 | — | — |
| 2007-01-30 | $34.27 | $79.84 | 300,300 | — | — |
| 2007-01-29 | $34.17 | $79.60 | 419,550 | — | — |
| 2007-01-26 | $33.50 | $78.05 | 299,250 | — | — |
| 2007-01-25 | $33.49 | $78.04 | 316,800 | — | — |
| 2007-01-24 | $34.55 | $80.49 | 229,950 | — | — |
| 2007-01-23 | $33.91 | $79.00 | 415,350 | — | — |
| 2007-01-22 | $33.48 | $78.00 | 415,050 | — | — |
| 2007-01-19 | $34.85 | $81.19 | 320,550 | — | — |
| 2007-01-18 | $34.30 | $79.92 | 446,400 | — | — |
| 2007-01-17 | $34.20 | $79.68 | 311,700 | — | — |
| 2007-01-16 | $34.13 | $79.51 | 424,800 | — | — |
| 2007-01-12 | $34.19 | $79.65 | 348,300 | — | — |
| 2007-01-11 | $34.35 | $80.04 | 482,100 | — | — |
| 2007-01-10 | $33.10 | $77.12 | 283,350 | — | — |
| 2007-01-09 | $32.91 | $76.68 | 363,600 | — | — |
| 2007-01-08 | $32.60 | $75.95 | 418,200 | — | — |
| 2007-01-05 | $32.13 | $74.87 | 434,550 | — | — |
| 2007-01-04 | $32.79 | $76.39 | 423,300 | — | — |
| 2007-01-03 | $32.57 | $75.88 | 750,000 | — | — |