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 | $15.30 | $20.85 | 84,700 | — | — |
| 2007-12-28 | $15.39 | $20.98 | 38,900 | — | — |
| 2007-12-27 | $15.73 | $21.44 | 83,100 | — | — |
| 2007-12-26 | $16.40 | $22.35 | 99,300 | — | — |
| 2007-12-24 | $16.12 | $21.97 | 47,300 | — | — |
| 2007-12-21 | $16.08 | $21.92 | 298,300 | — | — |
| 2007-12-20 | $15.44 | $21.04 | 92,600 | — | — |
| 2007-12-19 | $14.73 | $20.08 | 97,100 | — | — |
| 2007-12-18 | $14.82 | $20.20 | 123,200 | — | — |
| 2007-12-17 | $14.39 | $19.61 | 93,500 | — | — |
| 2007-12-14 | $14.70 | $20.03 | 93,300 | — | — |
| 2007-12-13 | $15.34 | $20.91 | 91,800 | — | — |
| 2007-12-12 | $15.46 | $21.07 | 110,900 | — | — |
| 2007-12-11 | $15.40 | $20.99 | 110,900 | — | — |
| 2007-12-10 | $16.13 | $21.98 | 65,800 | — | — |
| 2007-12-07 | $16.08 | $21.92 | 65,700 | — | — |
| 2007-12-06 | $16.12 | $21.97 | 134,500 | — | — |
| 2007-12-05 | $15.55 | $21.19 | 97,900 | — | — |
| 2007-12-04 | $15.50 | $21.13 | 110,300 | — | — |
| 2007-12-03 | $15.26 | $20.80 | 83,700 | — | — |
| 2007-11-30 | $15.65 | $21.33 | 155,900 | — | — |
| 2007-11-29 | $16.03 | $21.85 | 97,000 | — | — |
| 2007-11-28 | $15.82 | $21.56 | 169,100 | — | — |
| 2007-11-27 | $14.77 | $20.05 | 158,000 | — | — |
| 2007-11-26 | $15.03 | $20.40 | 125,500 | — | — |
| 2007-11-23 | $14.93 | $20.27 | 48,600 | — | — |
| 2007-11-21 | $14.68 | $19.93 | 188,000 | — | — |
| 2007-11-20 | $14.76 | $20.03 | 250,900 | — | — |
| 2007-11-19 | $14.55 | $19.75 | 135,700 | — | — |
| 2007-11-16 | $14.73 | $19.99 | 151,200 | — | — |
| 2007-11-15 | $14.71 | $19.97 | 136,700 | — | — |
| 2007-11-14 | $14.61 | $19.83 | 107,100 | — | — |
| 2007-11-13 | $14.77 | $20.05 | 209,300 | — | — |
| 2007-11-12 | $14.37 | $19.51 | 172,200 | — | — |
| 2007-11-09 | $14.75 | $20.02 | 165,900 | — | — |
| 2007-11-08 | $14.49 | $19.67 | 186,800 | — | — |
| 2007-11-07 | $14.48 | $19.65 | 202,400 | — | — |
| 2007-11-06 | $15.41 | $20.92 | 183,500 | — | — |
| 2007-11-05 | $15.44 | $20.96 | 154,000 | — | — |
| 2007-11-02 | $15.51 | $21.05 | 178,400 | — | — |
| 2007-11-01 | $15.32 | $20.80 | 250,600 | — | — |
| 2007-10-31 | $16.40 | $22.26 | 159,000 | — | — |
| 2007-10-30 | $15.97 | $21.68 | 209,700 | — | — |
| 2007-10-29 | $16.06 | $21.80 | 269,200 | — | — |
| 2007-10-26 | $16.38 | $22.23 | 403,200 | — | — |
| 2007-10-25 | $17.84 | $24.22 | 189,400 | — | — |
| 2007-10-24 | $18.16 | $24.65 | 211,700 | — | — |
| 2007-10-23 | $19.40 | $26.33 | 343,600 | — | — |
| 2007-10-22 | $19.38 | $26.31 | 89,900 | — | — |
| 2007-10-19 | $18.52 | $25.14 | 141,400 | — | — |
| 2007-10-18 | $19.33 | $26.24 | 63,100 | — | — |
| 2007-10-17 | $19.50 | $26.47 | 85,200 | — | — |
| 2007-10-16 | $19.53 | $26.51 | 76,000 | — | — |
| 2007-10-15 | $19.74 | $26.79 | 132,300 | — | — |
| 2007-10-12 | $20.24 | $27.47 | 74,500 | — | — |
| 2007-10-11 | $20.02 | $27.17 | 193,100 | — | — |
| 2007-10-10 | $20.07 | $27.24 | 176,500 | — | — |
| 2007-10-09 | $19.48 | $26.44 | 129,100 | — | — |
| 2007-10-08 | $20.01 | $27.16 | 153,400 | — | — |
| 2007-10-05 | $20.35 | $27.62 | 117,600 | — | — |
| 2007-10-04 | $20.01 | $27.16 | 116,500 | — | — |
| 2007-10-03 | $19.59 | $26.59 | 73,800 | — | — |
| 2007-10-02 | $20.10 | $27.28 | 92,700 | — | — |
| 2007-10-01 | $20.05 | $27.22 | 139,200 | — | — |
| 2007-09-28 | $18.75 | $25.45 | 149,800 | — | — |
| 2007-09-27 | $18.70 | $25.38 | 97,000 | — | — |
| 2007-09-26 | $19.03 | $25.83 | 80,900 | — | — |
| 2007-09-25 | $19.23 | $26.10 | 62,600 | — | — |
| 2007-09-24 | $19.47 | $26.43 | 81,100 | — | — |
| 2007-09-21 | $20.32 | $27.58 | 185,400 | — | — |
| 2007-09-20 | $19.89 | $27.00 | 98,900 | — | — |
| 2007-09-19 | $19.71 | $26.75 | 91,400 | — | — |
| 2007-09-18 | $19.25 | $26.13 | 119,500 | — | — |
| 2007-09-17 | $17.95 | $24.36 | 250,300 | — | — |
| 2007-09-14 | $18.61 | $25.26 | 94,300 | — | — |
| 2007-09-13 | $18.43 | $25.02 | 72,500 | — | — |
| 2007-09-12 | $18.48 | $25.08 | 93,100 | — | — |
| 2007-09-11 | $19.30 | $26.20 | 43,200 | — | — |
| 2007-09-10 | $18.89 | $25.64 | 71,500 | — | — |
| 2007-09-07 | $19.01 | $25.80 | 88,600 | — | — |
| 2007-09-06 | $19.60 | $26.60 | 53,000 | — | — |
| 2007-09-05 | $19.39 | $26.32 | 58,100 | — | — |
| 2007-09-04 | $19.55 | $26.46 | 128,500 | — | — |
| 2007-08-31 | $19.79 | $26.78 | 44,900 | — | — |
| 2007-08-30 | $19.51 | $26.40 | 91,000 | — | — |
| 2007-08-29 | $19.77 | $26.75 | 64,200 | — | — |
| 2007-08-28 | $19.41 | $26.27 | 84,100 | — | — |
| 2007-08-27 | $20.00 | $27.06 | 49,200 | — | — |
| 2007-08-24 | $20.42 | $27.63 | 62,000 | — | — |
| 2007-08-23 | $20.20 | $27.33 | 48,800 | — | — |
| 2007-08-22 | $20.55 | $27.81 | 69,900 | — | — |
| 2007-08-21 | $20.53 | $27.78 | 34,800 | — | — |
| 2007-08-20 | $20.58 | $27.85 | 55,800 | — | — |
| 2007-08-17 | $20.73 | $28.05 | 228,900 | — | — |
| 2007-08-16 | $20.57 | $27.84 | 270,100 | — | — |
| 2007-08-15 | $20.05 | $27.13 | 120,300 | — | — |
| 2007-08-14 | $20.39 | $27.59 | 172,400 | — | — |
| 2007-08-13 | $20.86 | $28.23 | 161,700 | — | — |
| 2007-08-10 | $21.46 | $29.04 | 272,400 | — | — |
| 2007-08-09 | $21.57 | $29.19 | 554,100 | — | — |
| 2007-08-08 | $20.87 | $28.24 | 356,500 | — | — |
| 2007-08-07 | $19.37 | $26.21 | 212,200 | — | — |
| 2007-08-06 | $18.79 | $25.43 | 290,400 | — | — |
| 2007-08-03 | $19.38 | $26.23 | 177,300 | — | — |
| 2007-08-02 | $20.49 | $27.73 | 160,400 | — | — |
| 2007-08-01 | $20.13 | $27.24 | 143,100 | — | — |
| 2007-07-31 | $19.99 | $27.05 | 208,700 | — | — |
| 2007-07-30 | $19.87 | $26.89 | 266,100 | — | — |
| 2007-07-27 | $20.26 | $27.42 | 284,700 | — | — |
| 2007-07-26 | $20.61 | $27.89 | 249,300 | — | — |
| 2007-07-25 | $21.13 | $28.59 | 355,500 | — | — |
| 2007-07-24 | $22.52 | $30.47 | 205,000 | — | — |
| 2007-07-23 | $22.71 | $30.73 | 66,200 | — | — |
| 2007-07-20 | $22.94 | $31.04 | 170,600 | — | — |
| 2007-07-19 | $23.39 | $31.65 | 91,400 | — | — |
| 2007-07-18 | $23.56 | $31.88 | 144,900 | — | — |
| 2007-07-17 | $23.31 | $31.54 | 143,000 | — | — |
| 2007-07-16 | $23.04 | $31.18 | 117,900 | — | — |
| 2007-07-13 | $22.94 | $31.04 | 63,600 | — | — |
| 2007-07-12 | $23.03 | $31.16 | 111,400 | — | — |
| 2007-07-11 | $22.30 | $30.18 | 115,600 | — | — |
| 2007-07-10 | $22.64 | $30.64 | 119,000 | — | — |
| 2007-07-09 | $23.07 | $31.22 | 113,400 | — | — |
| 2007-07-06 | $23.01 | $31.14 | 156,800 | — | — |
| 2007-07-05 | $22.77 | $30.81 | 174,800 | — | — |
| 2007-07-03 | $23.35 | $31.60 | 157,600 | — | — |
| 2007-07-02 | $23.03 | $31.16 | 219,200 | — | — |
| 2007-06-29 | $22.25 | $30.11 | 140,400 | — | — |
| 2007-06-28 | $21.89 | $29.62 | 136,400 | — | — |
| 2007-06-27 | $22.03 | $29.81 | 185,200 | — | — |
| 2007-06-26 | $21.67 | $29.32 | 198,200 | — | — |
| 2007-06-25 | $22.74 | $30.77 | 206,100 | — | — |
| 2007-06-22 | $22.71 | $30.73 | 428,200 | — | — |
| 2007-06-21 | $22.61 | $30.60 | 249,200 | — | — |
| 2007-06-20 | $21.19 | $28.67 | 115,800 | — | — |
| 2007-06-19 | $21.57 | $29.11 | 114,600 | — | — |
| 2007-06-18 | $21.62 | $29.18 | 109,600 | — | — |
| 2007-06-15 | $21.20 | $28.61 | 167,700 | — | — |
| 2007-06-14 | $20.82 | $28.10 | 60,300 | — | — |
| 2007-06-13 | $20.84 | $28.12 | 93,600 | — | — |
| 2007-06-12 | $20.45 | $27.60 | 90,500 | — | — |
| 2007-06-11 | $20.87 | $28.16 | 58,400 | — | — |
| 2007-06-08 | $21.05 | $28.41 | 104,400 | — | — |
| 2007-06-07 | $20.46 | $27.61 | 102,500 | — | — |
| 2007-06-06 | $20.60 | $27.80 | 63,800 | — | — |
| 2007-06-05 | $20.72 | $27.96 | 136,800 | — | — |
| 2007-06-04 | $21.22 | $28.64 | 108,600 | — | — |
| 2007-06-01 | $21.08 | $28.45 | 70,200 | — | — |
| 2007-05-31 | $20.44 | $27.58 | 131,500 | — | — |
| 2007-05-30 | $20.61 | $27.81 | 99,200 | — | — |
| 2007-05-29 | $20.92 | $28.23 | 95,200 | — | — |
| 2007-05-25 | $20.57 | $27.76 | 84,800 | — | — |
| 2007-05-24 | $20.27 | $27.35 | 107,900 | — | — |
| 2007-05-23 | $20.81 | $28.08 | 102,200 | — | — |
| 2007-05-22 | $21.20 | $28.61 | 154,900 | — | — |
| 2007-05-21 | $20.74 | $27.99 | 118,900 | — | — |
| 2007-05-18 | $20.24 | $27.31 | 156,400 | — | — |
| 2007-05-17 | $20.13 | $27.16 | 203,200 | — | — |
| 2007-05-16 | $19.65 | $26.52 | 172,100 | — | — |
| 2007-05-15 | $19.45 | $26.25 | 123,600 | — | — |
| 2007-05-14 | $19.78 | $26.69 | 179,300 | — | — |
| 2007-05-11 | $20.54 | $27.72 | 63,200 | — | — |
| 2007-05-10 | $20.14 | $27.18 | 149,800 | — | — |
| 2007-05-09 | $20.99 | $28.32 | 78,300 | — | — |
| 2007-05-08 | $20.52 | $27.69 | 100,300 | — | — |
| 2007-05-07 | $20.83 | $28.11 | 56,800 | — | — |
| 2007-05-04 | $20.88 | $28.18 | 107,900 | — | — |
| 2007-05-03 | $20.98 | $28.31 | 100,700 | — | — |
| 2007-05-02 | $20.99 | $28.32 | 104,400 | — | — |
| 2007-05-01 | $20.98 | $28.31 | 189,500 | — | — |
| 2007-04-30 | $20.58 | $27.77 | 394,400 | — | — |
| 2007-04-27 | $20.37 | $27.49 | 442,900 | — | — |
| 2007-04-26 | $20.98 | $28.31 | 529,400 | — | — |
| 2007-04-25 | $19.99 | $26.98 | 77,900 | — | — |
| 2007-04-24 | $19.71 | $26.60 | 84,700 | — | — |
| 2007-04-23 | $19.55 | $26.38 | 57,900 | — | — |
| 2007-04-20 | $19.54 | $26.37 | 116,500 | — | — |
| 2007-04-19 | $19.19 | $25.90 | 79,600 | — | — |
| 2007-04-18 | $19.41 | $26.19 | 42,500 | — | — |
| 2007-04-17 | $19.41 | $26.19 | 80,300 | — | — |
| 2007-04-16 | $19.55 | $26.38 | 130,000 | — | — |
| 2007-04-13 | $19.15 | $25.84 | 93,400 | — | — |
| 2007-04-12 | $19.02 | $25.67 | 66,300 | — | — |
| 2007-04-11 | $18.78 | $25.34 | 118,600 | — | — |
| 2007-04-10 | $18.92 | $25.53 | 270,500 | — | — |
| 2007-04-09 | $18.79 | $25.36 | 124,400 | — | — |
| 2007-04-05 | $19.07 | $25.73 | 87,100 | — | — |
| 2007-04-04 | $18.91 | $25.52 | 95,400 | — | — |
| 2007-04-03 | $18.89 | $25.49 | 245,000 | — | — |
| 2007-04-02 | $18.63 | $25.14 | 105,100 | — | — |
| 2007-03-30 | $18.80 | $25.37 | 120,800 | — | — |
| 2007-03-29 | $18.71 | $25.25 | 116,600 | — | — |
| 2007-03-28 | $19.00 | $25.64 | 62,100 | — | — |
| 2007-03-27 | $19.30 | $26.04 | 53,800 | — | — |
| 2007-03-26 | $19.39 | $26.17 | 74,900 | — | — |
| 2007-03-23 | $19.57 | $26.41 | 62,200 | — | — |
| 2007-03-22 | $19.39 | $26.17 | 75,700 | — | — |
| 2007-03-21 | $19.53 | $26.35 | 99,500 | — | — |
| 2007-03-20 | $19.08 | $25.75 | 69,300 | — | — |
| 2007-03-19 | $19.00 | $25.64 | 88,300 | — | — |
| 2007-03-16 | $18.61 | $25.11 | 217,400 | — | — |
| 2007-03-15 | $18.85 | $25.44 | 68,400 | — | — |
| 2007-03-14 | $18.76 | $25.32 | 93,100 | — | — |
| 2007-03-13 | $18.63 | $25.14 | 110,600 | — | — |
| 2007-03-12 | $19.09 | $25.76 | 76,600 | — | — |
| 2007-03-09 | $18.79 | $25.36 | 95,000 | — | — |
| 2007-03-08 | $18.66 | $25.10 | 114,200 | — | — |
| 2007-03-07 | $18.46 | $24.83 | 124,000 | — | — |
| 2007-03-06 | $18.69 | $25.14 | 137,000 | — | — |
| 2007-03-05 | $18.25 | $24.55 | 171,700 | — | — |
| 2007-03-02 | $18.29 | $24.60 | 185,300 | — | — |
| 2007-03-01 | $18.60 | $25.02 | 136,400 | — | — |
| 2007-02-28 | $18.64 | $25.07 | 197,200 | — | — |
| 2007-02-27 | $18.72 | $25.18 | 183,800 | — | — |
| 2007-02-26 | $19.47 | $26.19 | 126,700 | — | — |
| 2007-02-23 | $19.92 | $26.79 | 108,600 | — | — |
| 2007-02-22 | $19.46 | $26.18 | 146,200 | — | — |
| 2007-02-21 | $19.09 | $25.68 | 131,800 | — | — |
| 2007-02-20 | $18.90 | $25.42 | 280,900 | — | — |
| 2007-02-16 | $18.73 | $25.19 | 115,800 | — | — |
| 2007-02-15 | $18.76 | $25.23 | 86,200 | — | — |
| 2007-02-14 | $18.93 | $25.46 | 82,400 | — | — |
| 2007-02-13 | $18.98 | $25.53 | 175,100 | — | — |
| 2007-02-12 | $19.07 | $25.65 | 152,800 | — | — |
| 2007-02-09 | $19.00 | $25.56 | 157,700 | — | — |
| 2007-02-08 | $19.20 | $25.83 | 96,700 | — | — |
| 2007-02-07 | $19.32 | $25.99 | 188,500 | — | — |
| 2007-02-06 | $19.01 | $25.57 | 255,100 | — | — |
| 2007-02-05 | $18.73 | $25.19 | 305,800 | — | — |
| 2007-02-02 | $19.28 | $25.93 | 730,100 | — | — |
| 2007-02-01 | $20.64 | $27.76 | 160,300 | — | — |
| 2007-01-31 | $20.00 | $26.90 | 122,500 | — | — |
| 2007-01-30 | $19.89 | $26.75 | 70,400 | — | — |
| 2007-01-29 | $19.84 | $26.69 | 94,600 | — | — |
| 2007-01-26 | $19.81 | $26.65 | 84,900 | — | — |
| 2007-01-25 | $19.56 | $26.31 | 79,300 | — | — |
| 2007-01-24 | $20.02 | $26.93 | 56,100 | — | — |
| 2007-01-23 | $19.46 | $26.18 | 128,000 | — | — |
| 2007-01-22 | $19.53 | $26.27 | 124,500 | — | — |
| 2007-01-19 | $19.65 | $26.43 | 73,900 | — | — |
| 2007-01-18 | $19.44 | $26.15 | 196,500 | — | — |
| 2007-01-17 | $20.24 | $27.23 | 120,600 | — | — |
| 2007-01-16 | $20.40 | $27.44 | 63,800 | — | — |
| 2007-01-12 | $20.69 | $27.83 | 74,100 | — | — |
| 2007-01-11 | $20.78 | $27.95 | 373,500 | — | — |
| 2007-01-10 | $19.82 | $26.66 | 191,900 | — | — |
| 2007-01-09 | $19.82 | $26.66 | 259,700 | — | — |
| 2007-01-08 | $19.77 | $26.59 | 114,100 | — | — |
| 2007-01-05 | $19.62 | $26.39 | 102,000 | — | — |
| 2007-01-04 | $20.30 | $27.31 | 89,600 | — | — |
| 2007-01-03 | $20.04 | $26.96 | 140,500 | — | — |