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
- 1973-02-21 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 | $52.30 | 512,200 | — | — |
| 2007-12-28 | $17.92 | $50.64 | 601,000 | — | — |
| 2007-12-27 | $18.75 | $52.98 | 292,400 | — | — |
| 2007-12-26 | $19.59 | $55.36 | 149,200 | — | — |
| 2007-12-24 | $19.70 | $55.65 | 104,400 | — | — |
| 2007-12-21 | $19.66 | $55.55 | 370,000 | — | — |
| 2007-12-20 | $19.35 | $54.67 | 151,200 | — | — |
| 2007-12-19 | $19.07 | $53.87 | 208,200 | — | — |
| 2007-12-18 | $19.26 | $54.42 | 253,600 | — | — |
| 2007-12-17 | $18.41 | $52.01 | 234,600 | — | — |
| 2007-12-14 | $18.66 | $52.71 | 154,000 | — | — |
| 2007-12-13 | $19.25 | $54.39 | 150,000 | — | — |
| 2007-12-12 | $19.23 | $54.33 | 149,600 | — | — |
| 2007-12-11 | $18.95 | $53.53 | 356,400 | — | — |
| 2007-12-10 | $19.54 | $55.19 | 165,200 | — | — |
| 2007-12-07 | $19.42 | $54.87 | 269,400 | — | — |
| 2007-12-06 | $19.40 | $54.81 | 303,200 | — | — |
| 2007-12-05 | $19.07 | $53.88 | 313,600 | — | — |
| 2007-12-04 | $18.87 | $53.30 | 245,400 | — | — |
| 2007-12-03 | $19.15 | $54.11 | 207,400 | — | — |
| 2007-11-30 | $19.54 | $55.19 | 197,200 | — | — |
| 2007-11-29 | $19.73 | $55.74 | 190,400 | — | — |
| 2007-11-28 | $20.18 | $57.03 | 249,000 | — | — |
| 2007-11-27 | $19.41 | $54.83 | 309,800 | — | — |
| 2007-11-26 | $19.03 | $53.77 | 217,800 | — | — |
| 2007-11-23 | $19.92 | $56.30 | 83,600 | — | — |
| 2007-11-21 | $19.76 | $55.83 | 353,800 | — | — |
| 2007-11-20 | $19.44 | $54.92 | 432,800 | — | — |
| 2007-11-19 | $18.25 | $51.55 | 1,040,600 | — | — |
| 2007-11-16 | $19.37 | $54.73 | 455,200 | — | — |
| 2007-11-15 | $19.75 | $55.80 | 332,800 | — | — |
| 2007-11-14 | $20.23 | $57.16 | 166,200 | — | — |
| 2007-11-13 | $20.43 | $57.72 | 203,800 | — | — |
| 2007-11-12 | $20.06 | $56.66 | 721,600 | — | — |
| 2007-11-09 | $19.98 | $56.44 | 306,200 | — | — |
| 2007-11-08 | $20.12 | $56.83 | 371,600 | — | — |
| 2007-11-07 | $19.16 | $54.12 | 384,400 | — | — |
| 2007-11-06 | $19.82 | $55.98 | 274,200 | — | — |
| 2007-11-05 | $19.58 | $55.33 | 316,000 | — | — |
| 2007-11-02 | $19.79 | $55.91 | 455,000 | — | — |
| 2007-11-01 | $19.50 | $55.09 | 852,400 | — | — |
| 2007-10-31 | $22.20 | $62.30 | 232,000 | — | — |
| 2007-10-30 | $22.11 | $62.05 | 193,600 | — | — |
| 2007-10-29 | $22.05 | $61.89 | 232,200 | — | — |
| 2007-10-26 | $21.96 | $61.64 | 173,600 | — | — |
| 2007-10-25 | $21.48 | $60.29 | 236,800 | — | — |
| 2007-10-24 | $21.02 | $59.00 | 196,400 | — | — |
| 2007-10-23 | $21.39 | $60.03 | 152,800 | — | — |
| 2007-10-22 | $21.29 | $59.74 | 265,200 | — | — |
| 2007-10-19 | $20.58 | $57.78 | 237,400 | — | — |
| 2007-10-18 | $21.43 | $60.15 | 172,000 | — | — |
| 2007-10-17 | $21.44 | $60.18 | 335,200 | — | — |
| 2007-10-16 | $20.71 | $58.12 | 306,600 | — | — |
| 2007-10-15 | $21.23 | $59.58 | 270,800 | — | — |
| 2007-10-12 | $21.26 | $59.67 | 114,200 | — | — |
| 2007-10-11 | $21.25 | $59.63 | 210,800 | — | — |
| 2007-10-10 | $21.36 | $59.96 | 181,400 | — | — |
| 2007-10-09 | $21.92 | $61.51 | 219,200 | — | — |
| 2007-10-08 | $21.34 | $59.90 | 158,000 | — | — |
| 2007-10-05 | $21.46 | $60.22 | 165,800 | — | — |
| 2007-10-04 | $21.04 | $59.04 | 163,600 | — | — |
| 2007-10-03 | $20.81 | $58.40 | 266,200 | — | — |
| 2007-10-02 | $20.67 | $58.02 | 461,400 | — | — |
| 2007-10-01 | $19.66 | $55.17 | 943,600 | — | — |
| 2007-09-28 | $19.25 | $54.02 | 779,600 | — | — |
| 2007-09-27 | $20.12 | $56.47 | 808,200 | — | — |
| 2007-09-26 | $20.65 | $57.96 | 232,200 | — | — |
| 2007-09-25 | $20.82 | $58.43 | 133,600 | — | — |
| 2007-09-24 | $20.88 | $58.59 | 245,000 | — | — |
| 2007-09-21 | $20.58 | $57.75 | 422,200 | — | — |
| 2007-09-20 | $20.83 | $58.45 | 116,800 | — | — |
| 2007-09-19 | $21.16 | $59.39 | 342,200 | — | — |
| 2007-09-18 | $20.98 | $58.87 | 272,400 | — | — |
| 2007-09-17 | $20.01 | $56.18 | 454,600 | — | — |
| 2007-09-14 | $20.17 | $56.60 | 97,200 | — | — |
| 2007-09-13 | $20.15 | $56.54 | 226,400 | — | — |
| 2007-09-12 | $20.13 | $56.50 | 245,200 | — | — |
| 2007-09-11 | $19.34 | $54.29 | 129,600 | — | — |
| 2007-09-10 | $19.16 | $53.78 | 173,800 | — | — |
| 2007-09-07 | $19.15 | $53.75 | 257,200 | — | — |
| 2007-09-06 | $19.46 | $54.62 | 260,400 | — | — |
| 2007-09-05 | $18.98 | $53.26 | 376,200 | — | — |
| 2007-09-04 | $19.23 | $53.96 | 336,000 | — | — |
| 2007-08-31 | $19.37 | $54.36 | 1,112,000 | — | — |
| 2007-08-30 | $19.94 | $55.97 | 631,400 | — | — |
| 2007-08-29 | $19.99 | $56.10 | 199,800 | — | — |
| 2007-08-28 | $19.40 | $54.45 | 221,200 | — | — |
| 2007-08-27 | $19.33 | $54.24 | 129,200 | — | — |
| 2007-08-24 | $19.44 | $54.57 | 88,400 | — | — |
| 2007-08-23 | $19.36 | $54.33 | 106,200 | — | — |
| 2007-08-22 | $19.56 | $54.89 | 140,800 | — | — |
| 2007-08-21 | $19.96 | $56.01 | 195,800 | — | — |
| 2007-08-20 | $19.52 | $54.79 | 164,200 | — | — |
| 2007-08-17 | $19.54 | $54.83 | 376,000 | — | — |
| 2007-08-16 | $19.50 | $54.73 | 423,600 | — | — |
| 2007-08-15 | $17.90 | $50.24 | 248,000 | — | — |
| 2007-08-14 | $18.50 | $51.93 | 402,200 | — | — |
| 2007-08-13 | $18.95 | $53.19 | 597,600 | — | — |
| 2007-08-10 | $20.03 | $56.22 | 1,282,400 | — | — |
| 2007-08-09 | $21.98 | $61.70 | 901,000 | — | — |
| 2007-08-08 | $21.79 | $61.16 | 888,600 | — | — |
| 2007-08-07 | $21.23 | $59.58 | 893,800 | — | — |
| 2007-08-06 | $20.17 | $56.63 | 864,000 | — | — |
| 2007-08-03 | $17.70 | $49.67 | 1,821,000 | — | — |
| 2007-08-02 | $18.40 | $51.63 | 720,600 | — | — |
| 2007-08-01 | $19.08 | $53.13 | 405,400 | — | — |
| 2007-07-31 | $18.50 | $51.53 | 370,600 | — | — |
| 2007-07-30 | $18.48 | $51.46 | 546,000 | — | — |
| 2007-07-27 | $18.48 | $51.48 | 492,800 | — | — |
| 2007-07-26 | $18.45 | $51.39 | 600,200 | — | — |
| 2007-07-25 | $18.81 | $52.40 | 437,800 | — | — |
| 2007-07-24 | $18.57 | $51.73 | 495,600 | — | — |
| 2007-07-23 | $18.63 | $51.88 | 269,600 | — | — |
| 2007-07-20 | $18.15 | $50.54 | 296,400 | — | — |
| 2007-07-19 | $18.96 | $52.80 | 288,200 | — | — |
| 2007-07-18 | $18.54 | $51.64 | 196,600 | — | — |
| 2007-07-17 | $18.26 | $50.88 | 224,000 | — | — |
| 2007-07-16 | $18.37 | $51.17 | 218,200 | — | — |
| 2007-07-13 | $18.95 | $52.77 | 193,200 | — | — |
| 2007-07-12 | $19.01 | $52.95 | 165,800 | — | — |
| 2007-07-11 | $18.54 | $51.63 | 279,200 | — | — |
| 2007-07-10 | $18.34 | $51.10 | 218,600 | — | — |
| 2007-07-09 | $18.63 | $51.88 | 522,400 | — | — |
| 2007-07-06 | $18.81 | $52.38 | 181,400 | — | — |
| 2007-07-05 | $19.01 | $52.95 | 346,600 | — | — |
| 2007-07-03 | $18.96 | $52.80 | 285,200 | — | — |
| 2007-07-02 | $18.55 | $51.67 | 468,800 | — | — |
| 2007-06-29 | $18.75 | $52.22 | 580,800 | — | — |
| 2007-06-28 | $18.40 | $51.25 | 556,000 | — | — |
| 2007-06-27 | $18.34 | $51.09 | 552,600 | — | — |
| 2007-06-26 | $17.28 | $48.13 | 248,000 | — | — |
| 2007-06-25 | $17.28 | $48.12 | 339,000 | — | — |
| 2007-06-22 | $17.23 | $48.00 | 381,800 | — | — |
| 2007-06-21 | $17.36 | $48.36 | 344,800 | — | — |
| 2007-06-20 | $17.40 | $48.47 | 263,600 | — | — |
| 2007-06-19 | $17.84 | $49.71 | 425,200 | — | — |
| 2007-06-18 | $17.85 | $49.72 | 259,600 | — | — |
| 2007-06-15 | $18.14 | $50.52 | 353,800 | — | — |
| 2007-06-14 | $17.63 | $49.10 | 319,200 | — | — |
| 2007-06-13 | $17.49 | $48.71 | 349,800 | — | — |
| 2007-06-12 | $17.31 | $48.22 | 275,200 | — | — |
| 2007-06-11 | $17.81 | $49.60 | 250,600 | — | — |
| 2007-06-08 | $17.97 | $50.04 | 208,600 | — | — |
| 2007-06-07 | $17.76 | $49.49 | 489,800 | — | — |
| 2007-06-06 | $18.17 | $50.61 | 212,800 | — | — |
| 2007-06-05 | $18.26 | $50.88 | 561,000 | — | — |
| 2007-06-04 | $18.33 | $51.05 | 466,800 | — | — |
| 2007-06-01 | $18.74 | $52.20 | 649,200 | — | — |
| 2007-05-31 | $18.62 | $51.85 | 572,600 | — | — |
| 2007-05-30 | $19.08 | $53.13 | 382,400 | — | — |
| 2007-05-29 | $19.23 | $53.57 | 244,600 | — | — |
| 2007-05-25 | $19.04 | $53.04 | 461,000 | — | — |
| 2007-05-24 | $18.41 | $51.28 | 265,800 | — | — |
| 2007-05-23 | $18.81 | $52.40 | 264,600 | — | — |
| 2007-05-22 | $19.29 | $53.72 | 283,800 | — | — |
| 2007-05-21 | $19.42 | $54.10 | 316,800 | — | — |
| 2007-05-18 | $19.01 | $52.97 | 245,600 | — | — |
| 2007-05-17 | $18.93 | $52.74 | 177,000 | — | — |
| 2007-05-16 | $19.20 | $53.48 | 202,400 | — | — |
| 2007-05-15 | $18.95 | $52.77 | 222,000 | — | — |
| 2007-05-14 | $19.13 | $53.29 | 403,200 | — | — |
| 2007-05-11 | $19.34 | $53.89 | 199,400 | — | — |
| 2007-05-10 | $19.18 | $53.44 | 447,400 | — | — |
| 2007-05-09 | $19.59 | $54.57 | 430,400 | — | — |
| 2007-05-08 | $19.45 | $54.18 | 341,800 | — | — |
| 2007-05-07 | $19.63 | $54.67 | 517,000 | — | — |
| 2007-05-04 | $18.90 | $52.63 | 277,600 | — | — |
| 2007-05-03 | $18.44 | $51.37 | 325,200 | — | — |
| 2007-05-02 | $19.38 | $53.57 | 341,400 | — | — |
| 2007-05-01 | $19.09 | $52.78 | 1,286,000 | — | — |
| 2007-04-30 | $19.43 | $53.73 | 314,600 | — | — |
| 2007-04-27 | $19.84 | $54.87 | 193,200 | — | — |
| 2007-04-26 | $19.94 | $55.13 | 125,600 | — | — |
| 2007-04-25 | $20.09 | $55.54 | 185,400 | — | — |
| 2007-04-24 | $19.99 | $55.25 | 151,600 | — | — |
| 2007-04-23 | $20.32 | $56.18 | 258,600 | — | — |
| 2007-04-20 | $20.08 | $55.52 | 198,800 | — | — |
| 2007-04-19 | $20.41 | $56.43 | 310,600 | — | — |
| 2007-04-18 | $20.42 | $56.47 | 286,000 | — | — |
| 2007-04-17 | $20.36 | $56.29 | 355,600 | — | — |
| 2007-04-16 | $19.64 | $54.30 | 373,000 | — | — |
| 2007-04-13 | $19.20 | $53.08 | 433,600 | — | — |
| 2007-04-12 | $18.96 | $52.42 | 138,400 | — | — |
| 2007-04-11 | $18.82 | $52.02 | 174,800 | — | — |
| 2007-04-10 | $18.90 | $52.25 | 89,400 | — | — |
| 2007-04-09 | $18.99 | $52.50 | 158,000 | — | — |
| 2007-04-05 | $19.03 | $52.60 | 108,400 | — | — |
| 2007-04-04 | $19.17 | $52.99 | 126,400 | — | — |
| 2007-04-03 | $19.42 | $53.68 | 134,400 | — | — |
| 2007-04-02 | $19.34 | $53.48 | 147,200 | — | — |
| 2007-03-30 | $19.16 | $52.97 | 217,000 | — | — |
| 2007-03-29 | $18.99 | $52.50 | 634,400 | — | — |
| 2007-03-28 | $19.41 | $53.65 | 573,000 | — | — |
| 2007-03-27 | $20.13 | $55.65 | 94,600 | — | — |
| 2007-03-26 | $20.29 | $56.10 | 110,800 | — | — |
| 2007-03-23 | $20.29 | $56.10 | 110,800 | — | — |
| 2007-03-22 | $20.33 | $56.22 | 160,800 | — | — |
| 2007-03-21 | $20.02 | $55.35 | 173,000 | — | — |
| 2007-03-20 | $19.82 | $54.78 | 96,800 | — | — |
| 2007-03-19 | $19.39 | $53.61 | 308,000 | — | — |
| 2007-03-16 | $18.99 | $52.49 | 499,400 | — | — |
| 2007-03-15 | $19.35 | $53.50 | 185,800 | — | — |
| 2007-03-14 | $19.17 | $52.99 | 198,400 | — | — |
| 2007-03-13 | $18.98 | $52.46 | 143,800 | — | — |
| 2007-03-12 | $19.55 | $54.05 | 90,000 | — | — |
| 2007-03-09 | $19.37 | $53.54 | 150,600 | — | — |
| 2007-03-08 | $19.16 | $52.96 | 205,600 | — | — |
| 2007-03-07 | $19.07 | $52.72 | 461,600 | — | — |
| 2007-03-06 | $19.06 | $52.68 | 325,800 | — | — |
| 2007-03-05 | $18.38 | $50.80 | 241,400 | — | — |
| 2007-03-02 | $18.92 | $52.31 | 255,800 | — | — |
| 2007-03-01 | $19.74 | $54.58 | 177,400 | — | — |
| 2007-02-28 | $19.29 | $53.32 | 150,800 | — | — |
| 2007-02-27 | $19.65 | $54.31 | 173,800 | — | — |
| 2007-02-26 | $20.75 | $57.37 | 132,400 | — | — |
| 2007-02-23 | $20.56 | $56.83 | 84,600 | — | — |
| 2007-02-22 | $20.49 | $56.65 | 83,800 | — | — |
| 2007-02-21 | $20.60 | $56.95 | 76,000 | — | — |
| 2007-02-20 | $20.60 | $56.95 | 88,400 | — | — |
| 2007-02-16 | $20.45 | $56.52 | 100,200 | — | — |
| 2007-02-15 | $20.50 | $56.69 | 137,000 | — | — |
| 2007-02-14 | $20.57 | $56.87 | 169,600 | — | — |
| 2007-02-13 | $20.62 | $57.01 | 151,400 | — | — |
| 2007-02-12 | $20.32 | $56.18 | 179,600 | — | — |
| 2007-02-09 | $20.27 | $56.04 | 204,200 | — | — |
| 2007-02-08 | $20.25 | $55.99 | 48,200 | — | — |
| 2007-02-07 | $20.30 | $56.12 | 168,200 | — | — |
| 2007-02-06 | $20.08 | $55.50 | 106,400 | — | — |
| 2007-02-05 | $20.12 | $55.61 | 143,200 | — | — |
| 2007-02-02 | $20.23 | $55.92 | 133,000 | — | — |
| 2007-02-01 | $20.05 | $55.43 | 119,800 | — | — |
| 2007-01-31 | $19.88 | $54.56 | 124,200 | — | — |
| 2007-01-30 | $19.88 | $54.55 | 296,400 | — | — |
| 2007-01-29 | $19.72 | $54.11 | 404,400 | — | — |
| 2007-01-26 | $19.85 | $54.48 | 259,400 | — | — |
| 2007-01-25 | $19.91 | $54.63 | 271,800 | — | — |
| 2007-01-24 | $20.34 | $55.84 | 195,600 | — | — |
| 2007-01-23 | $20.57 | $56.44 | 182,400 | — | — |
| 2007-01-22 | $20.24 | $55.54 | 196,000 | — | — |
| 2007-01-19 | $20.48 | $56.19 | 401,200 | — | — |
| 2007-01-18 | $19.43 | $53.34 | 199,200 | — | — |
| 2007-01-17 | $19.81 | $54.37 | 202,600 | — | — |
| 2007-01-16 | $19.81 | $54.37 | 287,400 | — | — |
| 2007-01-12 | $20.11 | $55.19 | 218,200 | — | — |
| 2007-01-11 | $20.22 | $55.48 | 845,000 | — | — |
| 2007-01-10 | $22.27 | $61.12 | 1,423,600 | — | — |
| 2007-01-09 | $20.08 | $55.11 | 263,000 | — | — |
| 2007-01-08 | $19.82 | $54.38 | 299,800 | — | — |
| 2007-01-05 | $19.31 | $52.98 | 172,800 | — | — |
| 2007-01-04 | $19.89 | $54.59 | 111,000 | — | — |
| 2007-01-03 | $19.82 | $54.38 | 244,200 | — | — |