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 | $23.19 | $30.13 | 513,600 | — | — |
| 2007-12-28 | $23.31 | $30.28 | 727,400 | — | — |
| 2007-12-27 | $23.08 | $30.00 | 705,200 | — | — |
| 2007-12-26 | $23.25 | $30.22 | 365,800 | — | — |
| 2007-12-24 | $23.33 | $30.31 | 204,200 | — | — |
| 2007-12-21 | $23.07 | $29.98 | 1,064,400 | — | — |
| 2007-12-20 | $22.90 | $29.75 | 1,204,400 | — | — |
| 2007-12-19 | $21.54 | $27.98 | 774,600 | — | — |
| 2007-12-18 | $21.56 | $28.01 | 1,138,400 | — | — |
| 2007-12-17 | $22.20 | $28.84 | 460,600 | — | — |
| 2007-12-14 | $22.73 | $29.53 | 546,200 | — | — |
| 2007-12-13 | $22.73 | $29.53 | 817,200 | — | — |
| 2007-12-12 | $22.70 | $29.50 | 789,600 | — | — |
| 2007-12-11 | $22.83 | $29.67 | 670,800 | — | — |
| 2007-12-10 | $23.70 | $30.79 | 460,800 | — | — |
| 2007-12-07 | $23.81 | $30.93 | 376,000 | — | — |
| 2007-12-06 | $24.09 | $31.30 | 325,400 | — | — |
| 2007-12-05 | $23.54 | $30.58 | 335,400 | — | — |
| 2007-12-04 | $23.00 | $29.88 | 753,800 | — | — |
| 2007-12-03 | $23.11 | $30.03 | 815,600 | — | — |
| 2007-11-30 | $23.39 | $30.39 | 1,110,200 | — | — |
| 2007-11-29 | $22.56 | $29.31 | 1,036,200 | — | — |
| 2007-11-28 | $22.90 | $29.75 | 1,043,400 | — | — |
| 2007-11-27 | $21.73 | $28.23 | 1,773,800 | — | — |
| 2007-11-26 | $20.03 | $26.03 | 460,600 | — | — |
| 2007-11-23 | $20.16 | $26.19 | 138,800 | — | — |
| 2007-11-21 | $19.89 | $25.84 | 401,800 | — | — |
| 2007-11-20 | $20.06 | $26.00 | 362,200 | — | — |
| 2007-11-19 | $19.86 | $25.74 | 298,600 | — | — |
| 2007-11-16 | $20.09 | $26.05 | 559,800 | — | — |
| 2007-11-15 | $20.04 | $25.97 | 332,600 | — | — |
| 2007-11-14 | $20.12 | $26.07 | 323,200 | — | — |
| 2007-11-13 | $20.11 | $26.06 | 544,000 | — | — |
| 2007-11-12 | $19.78 | $25.63 | 347,000 | — | — |
| 2007-11-09 | $19.94 | $25.84 | 638,200 | — | — |
| 2007-11-08 | $20.47 | $26.52 | 893,000 | — | — |
| 2007-11-07 | $20.75 | $26.90 | 393,000 | — | — |
| 2007-11-06 | $21.14 | $27.40 | 466,400 | — | — |
| 2007-11-05 | $20.87 | $27.05 | 368,600 | — | — |
| 2007-11-02 | $20.95 | $27.15 | 295,200 | — | — |
| 2007-11-01 | $20.90 | $27.09 | 446,200 | — | — |
| 2007-10-31 | $21.43 | $27.78 | 611,200 | — | — |
| 2007-10-30 | $20.90 | $27.08 | 358,600 | — | — |
| 2007-10-29 | $20.86 | $27.03 | 326,200 | — | — |
| 2007-10-26 | $20.80 | $26.95 | 376,600 | — | — |
| 2007-10-25 | $20.75 | $26.89 | 491,000 | — | — |
| 2007-10-24 | $20.68 | $26.81 | 423,400 | — | — |
| 2007-10-23 | $20.47 | $26.52 | 493,400 | — | — |
| 2007-10-22 | $19.98 | $25.89 | 479,200 | — | — |
| 2007-10-19 | $19.76 | $25.62 | 555,400 | — | — |
| 2007-10-18 | $20.09 | $26.05 | 404,800 | — | — |
| 2007-10-17 | $20.18 | $26.16 | 502,600 | — | — |
| 2007-10-16 | $20.32 | $26.34 | 376,000 | — | — |
| 2007-10-15 | $20.50 | $26.57 | 372,600 | — | — |
| 2007-10-12 | $20.60 | $26.70 | 406,800 | — | — |
| 2007-10-11 | $20.52 | $26.60 | 357,200 | — | — |
| 2007-10-10 | $20.72 | $26.86 | 596,200 | — | — |
| 2007-10-09 | $21.20 | $27.48 | 327,800 | — | — |
| 2007-10-08 | $21.10 | $27.35 | 361,000 | — | — |
| 2007-10-05 | $20.98 | $27.19 | 335,200 | — | — |
| 2007-10-04 | $20.58 | $26.67 | 449,800 | — | — |
| 2007-10-03 | $20.50 | $26.57 | 788,600 | — | — |
| 2007-10-02 | $20.98 | $27.19 | 731,000 | — | — |
| 2007-10-01 | $21.14 | $27.40 | 402,200 | — | — |
| 2007-09-28 | $20.88 | $27.06 | 470,400 | — | — |
| 2007-09-27 | $21.00 | $27.21 | 413,800 | — | — |
| 2007-09-26 | $20.93 | $27.13 | 444,000 | — | — |
| 2007-09-25 | $20.76 | $26.91 | 474,200 | — | — |
| 2007-09-24 | $20.68 | $26.80 | 438,200 | — | — |
| 2007-09-21 | $20.70 | $26.83 | 741,400 | — | — |
| 2007-09-20 | $20.67 | $26.79 | 678,600 | — | — |
| 2007-09-19 | $20.76 | $26.91 | 1,173,400 | — | — |
| 2007-09-18 | $20.68 | $26.80 | 745,200 | — | — |
| 2007-09-17 | $20.17 | $26.15 | 444,200 | — | — |
| 2007-09-14 | $20.37 | $26.40 | 750,400 | — | — |
| 2007-09-13 | $20.50 | $26.57 | 979,000 | — | — |
| 2007-09-12 | $20.57 | $26.65 | 1,036,200 | — | — |
| 2007-09-11 | $20.24 | $26.23 | 873,600 | — | — |
| 2007-09-10 | $19.98 | $25.89 | 722,200 | — | — |
| 2007-09-07 | $19.87 | $25.75 | 1,019,600 | — | — |
| 2007-09-06 | $20.58 | $26.67 | 1,066,000 | — | — |
| 2007-09-05 | $20.26 | $26.26 | 1,959,000 | — | — |
| 2007-09-04 | $19.94 | $25.84 | 1,270,600 | — | — |
| 2007-08-31 | $19.09 | $24.74 | 612,400 | — | — |
| 2007-08-30 | $18.81 | $24.37 | 1,079,200 | — | — |
| 2007-08-29 | $18.49 | $23.96 | 380,000 | — | — |
| 2007-08-28 | $17.96 | $23.28 | 506,000 | — | — |
| 2007-08-27 | $18.46 | $23.92 | 559,200 | — | — |
| 2007-08-24 | $18.42 | $23.87 | 451,600 | — | — |
| 2007-08-23 | $18.33 | $23.76 | 521,000 | — | — |
| 2007-08-22 | $18.65 | $24.17 | 482,800 | — | — |
| 2007-08-21 | $18.28 | $23.69 | 677,600 | — | — |
| 2007-08-20 | $18.87 | $24.46 | 808,800 | — | — |
| 2007-08-17 | $18.36 | $23.80 | 1,178,200 | — | — |
| 2007-08-16 | $18.24 | $23.64 | 977,800 | — | — |
| 2007-08-15 | $18.23 | $23.63 | 743,600 | — | — |
| 2007-08-14 | $18.47 | $23.87 | 861,600 | — | — |
| 2007-08-13 | $18.73 | $24.20 | 1,196,400 | — | — |
| 2007-08-10 | $18.74 | $24.22 | 2,434,200 | — | — |
| 2007-08-09 | $21.01 | $27.16 | 2,828,000 | — | — |
| 2007-08-08 | $20.81 | $26.89 | 2,562,200 | — | — |
| 2007-08-07 | $19.00 | $24.55 | 865,600 | — | — |
| 2007-08-06 | $18.58 | $24.02 | 583,800 | — | — |
| 2007-08-03 | $18.24 | $23.58 | 684,600 | — | — |
| 2007-08-02 | $18.66 | $24.12 | 557,400 | — | — |
| 2007-08-01 | $18.43 | $23.82 | 522,800 | — | — |
| 2007-07-31 | $18.20 | $23.52 | 702,200 | — | — |
| 2007-07-30 | $18.33 | $23.69 | 631,000 | — | — |
| 2007-07-27 | $18.18 | $23.50 | 694,400 | — | — |
| 2007-07-26 | $18.47 | $23.87 | 1,230,600 | — | — |
| 2007-07-25 | $18.64 | $24.09 | 602,800 | — | — |
| 2007-07-24 | $18.56 | $23.98 | 712,800 | — | — |
| 2007-07-23 | $19.07 | $24.64 | 2,627,200 | — | — |
| 2007-07-20 | $17.82 | $23.03 | 573,800 | — | — |
| 2007-07-19 | $18.02 | $23.29 | 324,800 | — | — |
| 2007-07-18 | $18.01 | $23.28 | 589,400 | — | — |
| 2007-07-17 | $18.25 | $23.60 | 551,400 | — | — |
| 2007-07-16 | $18.01 | $23.29 | 464,800 | — | — |
| 2007-07-13 | $18.21 | $23.54 | 424,800 | — | — |
| 2007-07-12 | $18.25 | $23.58 | 482,600 | — | — |
| 2007-07-11 | $17.80 | $23.00 | 370,200 | — | — |
| 2007-07-10 | $17.68 | $22.86 | 627,200 | — | — |
| 2007-07-09 | $18.04 | $23.32 | 356,400 | — | — |
| 2007-07-06 | $17.99 | $23.25 | 365,000 | — | — |
| 2007-07-05 | $17.93 | $23.18 | 383,000 | — | — |
| 2007-07-03 | $18.00 | $23.26 | 239,800 | — | — |
| 2007-07-02 | $18.00 | $23.27 | 417,600 | — | — |
| 2007-06-29 | $17.78 | $22.98 | 533,000 | — | — |
| 2007-06-28 | $17.90 | $23.14 | 758,400 | — | — |
| 2007-06-27 | $17.92 | $23.16 | 1,206,200 | — | — |
| 2007-06-26 | $17.72 | $22.90 | 1,849,000 | — | — |
| 2007-06-25 | $17.60 | $22.75 | 1,219,800 | — | — |
| 2007-06-22 | $17.56 | $22.70 | 966,800 | — | — |
| 2007-06-21 | $17.58 | $22.72 | 747,200 | — | — |
| 2007-06-20 | $17.53 | $22.65 | 1,043,000 | — | — |
| 2007-06-19 | $17.20 | $22.23 | 685,800 | — | — |
| 2007-06-18 | $17.18 | $22.21 | 2,614,000 | — | — |
| 2007-06-15 | $17.16 | $22.17 | 1,780,200 | — | — |
| 2007-06-14 | $17.67 | $22.84 | 359,000 | — | — |
| 2007-06-13 | $17.60 | $22.75 | 561,600 | — | — |
| 2007-06-12 | $17.30 | $22.36 | 863,400 | — | — |
| 2007-06-11 | $17.43 | $22.54 | 623,200 | — | — |
| 2007-06-08 | $17.20 | $22.23 | 1,155,800 | — | — |
| 2007-06-07 | $17.15 | $22.17 | 1,045,800 | — | — |
| 2007-06-06 | $17.65 | $22.81 | 758,600 | — | — |
| 2007-06-05 | $17.97 | $23.23 | 900,800 | — | — |
| 2007-06-04 | $18.22 | $23.54 | 902,200 | — | — |
| 2007-06-01 | $18.21 | $23.54 | 1,383,600 | — | — |
| 2007-05-31 | $18.26 | $23.61 | 2,288,400 | — | — |
| 2007-05-30 | $18.00 | $23.27 | 3,381,800 | — | — |
| 2007-05-29 | $18.92 | $24.39 | 873,200 | — | — |
| 2007-05-25 | $18.47 | $23.81 | 531,000 | — | — |
| 2007-05-24 | $18.72 | $24.14 | 920,000 | — | — |
| 2007-05-23 | $19.01 | $24.51 | 845,800 | — | — |
| 2007-05-22 | $18.91 | $24.38 | 588,000 | — | — |
| 2007-05-21 | $18.70 | $24.11 | 488,200 | — | — |
| 2007-05-18 | $18.58 | $23.96 | 838,600 | — | — |
| 2007-05-17 | $18.43 | $23.77 | 730,800 | — | — |
| 2007-05-16 | $18.43 | $23.77 | 595,200 | — | — |
| 2007-05-15 | $18.17 | $23.42 | 270,400 | — | — |
| 2007-05-14 | $18.09 | $23.33 | 244,200 | — | — |
| 2007-05-11 | $18.26 | $23.55 | 189,000 | — | — |
| 2007-05-10 | $18.22 | $23.49 | 350,000 | — | — |
| 2007-05-09 | $18.21 | $23.48 | 342,800 | — | — |
| 2007-05-08 | $18.07 | $23.30 | 193,600 | — | — |
| 2007-05-07 | $18.11 | $23.35 | 144,200 | — | — |
| 2007-05-04 | $18.08 | $23.31 | 170,000 | — | — |
| 2007-05-03 | $18.07 | $23.30 | 149,800 | — | — |
| 2007-05-02 | $18.26 | $23.55 | 319,200 | — | — |
| 2007-05-01 | $17.83 | $22.99 | 339,600 | — | — |
| 2007-04-30 | $17.96 | $23.16 | 481,200 | — | — |
| 2007-04-27 | $17.88 | $23.06 | 285,400 | — | — |
| 2007-04-26 | $17.73 | $22.86 | 188,000 | — | — |
| 2007-04-25 | $17.79 | $22.94 | 167,000 | — | — |
| 2007-04-24 | $17.72 | $22.84 | 367,800 | — | — |
| 2007-04-23 | $17.60 | $22.70 | 321,000 | — | — |
| 2007-04-20 | $17.68 | $22.80 | 258,400 | — | — |
| 2007-04-19 | $17.52 | $22.59 | 307,600 | — | — |
| 2007-04-18 | $17.55 | $22.62 | 354,400 | — | — |
| 2007-04-17 | $17.57 | $22.65 | 337,800 | — | — |
| 2007-04-16 | $17.50 | $22.57 | 312,600 | — | — |
| 2007-04-13 | $17.33 | $22.35 | 410,800 | — | — |
| 2007-04-12 | $17.31 | $22.32 | 398,400 | — | — |
| 2007-04-11 | $17.35 | $22.37 | 276,200 | — | — |
| 2007-04-10 | $17.49 | $22.55 | 565,800 | — | — |
| 2007-04-09 | $17.91 | $23.09 | 149,800 | — | — |
| 2007-04-05 | $17.99 | $23.19 | 214,800 | — | — |
| 2007-04-04 | $18.06 | $23.29 | 240,200 | — | — |
| 2007-04-03 | $17.98 | $23.19 | 319,800 | — | — |
| 2007-04-02 | $17.94 | $23.13 | 384,200 | — | — |
| 2007-03-30 | $18.05 | $23.28 | 588,800 | — | — |
| 2007-03-29 | $18.06 | $23.28 | 334,000 | — | — |
| 2007-03-28 | $17.84 | $23.01 | 360,800 | — | — |
| 2007-03-27 | $17.86 | $23.03 | 254,400 | — | — |
| 2007-03-26 | $18.18 | $23.45 | 583,000 | — | — |
| 2007-03-23 | $18.08 | $23.31 | 337,800 | — | — |
| 2007-03-22 | $17.92 | $23.11 | 243,200 | — | — |
| 2007-03-21 | $17.92 | $23.11 | 292,400 | — | — |
| 2007-03-20 | $17.77 | $22.91 | 297,400 | — | — |
| 2007-03-19 | $17.70 | $22.82 | 220,800 | — | — |
| 2007-03-16 | $17.59 | $22.69 | 423,600 | — | — |
| 2007-03-15 | $17.71 | $22.83 | 380,600 | — | — |
| 2007-03-14 | $17.74 | $22.87 | 313,600 | — | — |
| 2007-03-13 | $17.67 | $22.79 | 568,800 | — | — |
| 2007-03-12 | $18.08 | $23.31 | 512,800 | — | — |
| 2007-03-09 | $17.84 | $23.01 | 377,600 | — | — |
| 2007-03-08 | $17.83 | $22.99 | 637,200 | — | — |
| 2007-03-07 | $17.50 | $22.57 | 408,600 | — | — |
| 2007-03-06 | $17.45 | $22.50 | 347,600 | — | — |
| 2007-03-05 | $17.27 | $22.27 | 413,400 | — | — |
| 2007-03-02 | $17.54 | $22.62 | 382,200 | — | — |
| 2007-03-01 | $17.75 | $22.88 | 455,400 | — | — |
| 2007-02-28 | $17.92 | $23.11 | 741,800 | — | — |
| 2007-02-27 | $17.81 | $22.97 | 636,000 | — | — |
| 2007-02-26 | $18.68 | $24.09 | 648,800 | — | — |
| 2007-02-23 | $18.83 | $24.28 | 1,573,200 | — | — |
| 2007-02-22 | $18.05 | $23.28 | 331,000 | — | — |
| 2007-02-21 | $18.08 | $23.31 | 301,600 | — | — |
| 2007-02-20 | $17.92 | $23.11 | 379,600 | — | — |
| 2007-02-16 | $17.77 | $22.91 | 197,400 | — | — |
| 2007-02-15 | $17.77 | $22.91 | 418,600 | — | — |
| 2007-02-14 | $17.75 | $22.89 | 368,000 | — | — |
| 2007-02-13 | $17.52 | $22.53 | 290,000 | — | — |
| 2007-02-12 | $17.43 | $22.42 | 268,800 | — | — |
| 2007-02-09 | $17.46 | $22.46 | 325,200 | — | — |
| 2007-02-08 | $17.71 | $22.78 | 406,800 | — | — |
| 2007-02-07 | $17.73 | $22.80 | 189,000 | — | — |
| 2007-02-06 | $17.59 | $22.62 | 208,400 | — | — |
| 2007-02-05 | $17.65 | $22.70 | 296,000 | — | — |
| 2007-02-02 | $17.75 | $22.84 | 195,800 | — | — |
| 2007-02-01 | $17.75 | $22.84 | 422,200 | — | — |
| 2007-01-31 | $17.61 | $22.65 | 348,000 | — | — |
| 2007-01-30 | $17.62 | $22.66 | 697,200 | — | — |
| 2007-01-29 | $17.31 | $22.26 | 580,200 | — | — |
| 2007-01-26 | $17.03 | $21.90 | 426,600 | — | — |
| 2007-01-25 | $16.95 | $21.80 | 273,600 | — | — |
| 2007-01-24 | $17.10 | $21.99 | 263,000 | — | — |
| 2007-01-23 | $17.22 | $22.15 | 380,800 | — | — |
| 2007-01-22 | $16.93 | $21.78 | 493,800 | — | — |
| 2007-01-19 | $17.14 | $22.04 | 230,600 | — | — |
| 2007-01-18 | $17.09 | $21.99 | 294,600 | — | — |
| 2007-01-17 | $17.10 | $21.99 | 200,200 | — | — |
| 2007-01-16 | $17.23 | $22.16 | 397,600 | — | — |
| 2007-01-12 | $17.16 | $22.06 | 326,800 | — | — |
| 2007-01-11 | $17.13 | $22.03 | 323,200 | — | — |
| 2007-01-10 | $17.01 | $21.88 | 524,400 | — | — |
| 2007-01-09 | $17.07 | $21.95 | 426,800 | — | — |
| 2007-01-08 | $17.16 | $22.06 | 566,200 | — | — |
| 2007-01-05 | $17.13 | $22.03 | 440,000 | — | — |
| 2007-01-04 | $17.27 | $22.21 | 613,600 | — | — |
| 2007-01-03 | $17.35 | $22.32 | 608,400 | — | — |