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
- 1996-11-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $21.67 | $28.09 | 729,700 |
| 2007-12-28 | $21.95 | $28.46 | 533,100 |
| 2007-12-27 | $21.91 | $28.40 | 838,600 |
| 2007-12-26 | $21.84 | $28.31 | 852,000 |
| 2007-12-24 | $21.74 | $28.18 | 470,700 |
| 2007-12-21 | $21.54 | $27.92 | 1,027,000 |
| 2007-12-20 | $21.47 | $27.83 | 1,260,500 |
| 2007-12-19 | $21.55 | $27.94 | 1,177,900 |
| 2007-12-18 | $21.71 | $28.14 | 1,365,800 |
| 2007-12-17 | $21.63 | $28.04 | 1,002,100 |
| 2007-12-14 | $21.58 | $27.98 | 953,200 |
| 2007-12-13 | $22.21 | $28.79 | 1,369,500 |
| 2007-12-12 | $22.22 | $28.81 | 1,882,500 |
| 2007-12-11 | $21.85 | $28.33 | 1,699,800 |
| 2007-12-10 | $22.23 | $28.82 | 720,100 |
| 2007-12-07 | $22.03 | $28.56 | 632,800 |
| 2007-12-06 | $22.38 | $29.01 | 1,572,300 |
| 2007-12-05 | $22.32 | $28.93 | 922,200 |
| 2007-12-04 | $22.50 | $29.17 | 1,067,900 |
| 2007-12-03 | $22.14 | $28.70 | 986,000 |
| 2007-11-30 | $22.05 | $28.58 | 991,500 |
| 2007-11-29 | $22.25 | $28.84 | 711,100 |
| 2007-11-28 | $22.65 | $29.36 | 916,100 |
| 2007-11-27 | $22.42 | $29.06 | 1,283,600 |
| 2007-11-26 | $21.79 | $28.25 | 1,101,200 |
| 2007-11-23 | $22.52 | $29.19 | 403,100 |
| 2007-11-21 | $22.40 | $29.04 | 1,302,400 |
| 2007-11-20 | $22.43 | $29.08 | 2,807,400 |
| 2007-11-19 | $22.21 | $28.79 | 2,459,800 |
| 2007-11-16 | $21.74 | $28.18 | 1,294,700 |
| 2007-11-15 | $21.38 | $27.72 | 948,500 |
| 2007-11-14 | $21.49 | $27.86 | 722,900 |
| 2007-11-13 | $21.39 | $27.73 | 1,427,000 |
| 2007-11-12 | $20.44 | $26.50 | 971,400 |
| 2007-11-09 | $20.78 | $26.94 | 1,114,300 |
| 2007-11-08 | $20.85 | $27.03 | 1,213,000 |
| 2007-11-07 | $20.60 | $26.71 | 904,600 |
| 2007-11-06 | $20.60 | $26.71 | 621,800 |
| 2007-11-05 | $20.20 | $26.19 | 638,500 |
| 2007-11-02 | $20.22 | $26.21 | 957,500 |
| 2007-11-01 | $20.02 | $25.95 | 502,800 |
| 2007-10-31 | $20.54 | $26.63 | 640,900 |
| 2007-10-30 | $20.37 | $26.41 | 519,000 |
| 2007-10-29 | $20.42 | $26.47 | 483,400 |
| 2007-10-26 | $20.61 | $26.72 | 1,037,300 |
| 2007-10-25 | $19.98 | $25.90 | 1,006,200 |
| 2007-10-24 | $19.27 | $24.98 | 688,100 |
| 2007-10-23 | $19.17 | $24.85 | 716,500 |
| 2007-10-22 | $18.88 | $24.48 | 531,700 |
| 2007-10-19 | $18.74 | $24.29 | 660,700 |
| 2007-10-18 | $18.99 | $24.62 | 649,400 |
| 2007-10-17 | $18.84 | $24.42 | 614,100 |
| 2007-10-16 | $18.87 | $24.46 | 564,100 |
| 2007-10-15 | $19.19 | $24.88 | 490,700 |
| 2007-10-12 | $19.40 | $25.15 | 388,100 |
| 2007-10-11 | $19.46 | $25.23 | 744,200 |
| 2007-10-10 | $19.27 | $24.98 | 285,500 |
| 2007-10-09 | $19.33 | $25.06 | 429,200 |
| 2007-10-08 | $19.23 | $24.93 | 372,900 |
| 2007-10-05 | $19.43 | $25.19 | 338,100 |
| 2007-10-04 | $19.25 | $24.96 | 422,400 |
| 2007-10-03 | $19.37 | $25.11 | 494,200 |
| 2007-10-02 | $19.49 | $25.27 | 379,600 |
| 2007-10-01 | $19.78 | $25.64 | 574,000 |
| 2007-09-28 | $19.63 | $25.45 | 483,700 |
| 2007-09-27 | $19.46 | $25.23 | 604,300 |
| 2007-09-26 | $19.45 | $25.21 | 517,000 |
| 2007-09-25 | $19.43 | $25.19 | 566,500 |
| 2007-09-24 | $19.42 | $25.18 | 419,900 |
| 2007-09-21 | $19.53 | $25.32 | 652,200 |
| 2007-09-20 | $19.56 | $25.36 | 672,700 |
| 2007-09-19 | $19.40 | $25.15 | 599,100 |
| 2007-09-18 | $19.47 | $25.24 | 961,100 |
| 2007-09-17 | $19.02 | $24.66 | 484,900 |
| 2007-09-14 | $19.02 | $24.66 | 567,700 |
| 2007-09-13 | $19.01 | $24.64 | 467,300 |
| 2007-09-12 | $18.88 | $24.48 | 660,100 |
| 2007-09-11 | $18.65 | $24.18 | 588,700 |
| 2007-09-10 | $18.52 | $24.01 | 697,500 |
| 2007-09-07 | $18.52 | $24.01 | 1,200,000 |
| 2007-09-06 | $18.51 | $24.00 | 523,600 |
| 2007-09-05 | $18.49 | $23.97 | 632,500 |
| 2007-09-04 | $18.69 | $24.23 | 1,210,000 |
| 2007-08-31 | $18.60 | $24.11 | 685,000 |
| 2007-08-30 | $18.41 | $23.87 | 2,659,100 |
| 2007-08-29 | $18.63 | $24.15 | 2,554,100 |
| 2007-08-28 | $18.14 | $23.52 | 1,382,800 |
| 2007-08-27 | $18.49 | $23.97 | 586,300 |
| 2007-08-24 | $18.61 | $24.13 | 1,092,900 |
| 2007-08-23 | $18.41 | $23.87 | 802,800 |
| 2007-08-22 | $18.31 | $23.74 | 1,574,000 |
| 2007-08-21 | $18.09 | $23.45 | 580,300 |
| 2007-08-20 | $18.21 | $23.61 | 751,600 |
| 2007-08-17 | $17.93 | $23.24 | 893,300 |
| 2007-08-16 | $17.75 | $23.01 | 3,355,800 |
| 2007-08-15 | $17.55 | $22.75 | 919,300 |
| 2007-08-14 | $17.81 | $23.09 | 837,100 |
| 2007-08-13 | $17.92 | $23.23 | 1,097,500 |
| 2007-08-10 | $18.03 | $23.37 | 1,372,000 |
| 2007-08-09 | $17.99 | $23.32 | 1,532,800 |
| 2007-08-08 | $17.91 | $23.22 | 1,256,800 |
| 2007-08-07 | $17.71 | $22.96 | 972,500 |
| 2007-08-06 | $17.59 | $22.80 | 1,183,100 |
| 2007-08-03 | $17.41 | $22.57 | 1,523,300 |
| 2007-08-02 | $17.73 | $22.98 | 1,106,200 |
| 2007-08-01 | $17.28 | $22.40 | 1,737,000 |
| 2007-07-31 | $17.18 | $22.27 | 968,100 |
| 2007-07-30 | $17.27 | $22.39 | 1,048,600 |
| 2007-07-27 | $17.05 | $22.10 | 1,147,700 |
| 2007-07-26 | $17.25 | $22.36 | 2,134,700 |
| 2007-07-25 | $17.84 | $23.13 | 1,738,600 |
| 2007-07-24 | $17.82 | $23.10 | 881,000 |
| 2007-07-23 | $18.24 | $23.65 | 816,900 |
| 2007-07-20 | $18.23 | $23.63 | 1,566,600 |
| 2007-07-19 | $18.52 | $24.01 | 369,400 |
| 2007-07-18 | $18.51 | $24.00 | 955,900 |
| 2007-07-17 | $18.63 | $24.15 | 828,900 |
| 2007-07-16 | $18.70 | $24.24 | 544,200 |
| 2007-07-13 | $18.73 | $24.28 | 358,800 |
| 2007-07-12 | $18.82 | $24.40 | 577,400 |
| 2007-07-11 | $18.57 | $24.07 | 490,800 |
| 2007-07-10 | $18.49 | $23.97 | 797,600 |
| 2007-07-09 | $18.76 | $24.32 | 1,865,200 |
| 2007-07-06 | $18.67 | $24.20 | 588,600 |
| 2007-07-05 | $18.60 | $24.11 | 644,300 |
| 2007-07-03 | $18.65 | $24.18 | 343,300 |
| 2007-07-02 | $18.64 | $24.16 | 591,300 |
| 2007-06-29 | $18.41 | $23.87 | 981,700 |
| 2007-06-28 | $18.37 | $23.81 | 641,900 |
| 2007-06-27 | $18.41 | $23.87 | 708,500 |
| 2007-06-26 | $18.15 | $23.53 | 611,500 |
| 2007-06-25 | $17.98 | $23.31 | 731,000 |
| 2007-06-22 | $18.15 | $23.53 | 871,900 |
| 2007-06-21 | $18.42 | $23.88 | 770,500 |
| 2007-06-20 | $18.38 | $23.83 | 798,700 |
| 2007-06-19 | $18.55 | $24.05 | 580,500 |
| 2007-06-18 | $18.50 | $23.98 | 655,000 |
| 2007-06-15 | $18.61 | $24.13 | 1,035,700 |
| 2007-06-14 | $18.29 | $23.71 | 948,400 |
| 2007-06-13 | $18.32 | $23.75 | 715,900 |
| 2007-06-12 | $18.02 | $23.36 | 839,700 |
| 2007-06-11 | $18.26 | $23.67 | 766,900 |
| 2007-06-08 | $18.48 | $23.96 | 1,179,300 |
| 2007-06-07 | $18.33 | $23.76 | 1,709,600 |
| 2007-06-06 | $18.70 | $24.24 | 902,400 |
| 2007-06-05 | $18.83 | $24.41 | 1,164,300 |
| 2007-06-04 | $19.06 | $24.71 | 1,281,400 |
| 2007-06-01 | $19.29 | $25.01 | 2,905,300 |
| 2007-05-31 | $18.54 | $24.03 | 1,157,100 |
| 2007-05-30 | $18.57 | $24.07 | 1,158,200 |
| 2007-05-29 | $18.32 | $23.75 | 753,500 |
| 2007-05-25 | $18.09 | $23.45 | 1,039,500 |
| 2007-05-24 | $17.81 | $23.09 | 1,105,100 |
| 2007-05-23 | $17.95 | $23.27 | 1,277,200 |
| 2007-05-22 | $17.48 | $22.66 | 991,100 |
| 2007-05-21 | $17.02 | $22.06 | 485,000 |
| 2007-05-18 | $17.02 | $22.06 | 694,200 |
| 2007-05-17 | $16.89 | $21.90 | 1,259,600 |
| 2007-05-16 | $16.99 | $22.03 | 757,200 |
| 2007-05-15 | $17.13 | $22.21 | 680,500 |
| 2007-05-14 | $17.14 | $22.22 | 765,600 |
| 2007-05-11 | $17.27 | $22.39 | 622,500 |
| 2007-05-10 | $16.98 | $22.01 | 2,169,000 |
| 2007-05-09 | $17.19 | $22.28 | 1,086,800 |
| 2007-05-08 | $17.26 | $22.38 | 2,606,400 |
| 2007-05-07 | $17.39 | $22.54 | 573,600 |
| 2007-05-04 | $17.35 | $22.49 | 757,000 |
| 2007-05-03 | $17.29 | $22.41 | 1,459,100 |
| 2007-05-02 | $17.32 | $22.45 | 1,102,000 |
| 2007-05-01 | $17.33 | $22.47 | 947,200 |
| 2007-04-30 | $18.36 | $22.56 | 1,874,200 |
| 2007-04-27 | $18.27 | $22.44 | 578,600 |
| 2007-04-26 | $18.33 | $22.52 | 697,300 |
| 2007-04-25 | $18.15 | $22.30 | 591,700 |
| 2007-04-24 | $18.05 | $22.17 | 463,900 |
| 2007-04-23 | $17.91 | $22.00 | 736,500 |
| 2007-04-20 | $18.19 | $22.35 | 498,900 |
| 2007-04-19 | $18.11 | $22.25 | 513,700 |
| 2007-04-18 | $18.11 | $22.25 | 715,400 |
| 2007-04-17 | $18.13 | $22.27 | 834,300 |
| 2007-04-16 | $18.05 | $22.17 | 1,200,400 |
| 2007-04-13 | $17.81 | $21.88 | 2,675,800 |
| 2007-04-12 | $17.43 | $21.41 | 740,700 |
| 2007-04-11 | $17.28 | $21.23 | 443,600 |
| 2007-04-10 | $17.44 | $21.43 | 869,100 |
| 2007-04-09 | $17.27 | $21.22 | 371,800 |
| 2007-04-05 | $17.32 | $21.28 | 1,368,800 |
| 2007-04-04 | $17.35 | $21.31 | 700,100 |
| 2007-04-03 | $17.21 | $21.14 | 727,600 |
| 2007-04-02 | $17.02 | $20.91 | 938,600 |
| 2007-03-30 | $16.53 | $20.31 | 2,029,100 |
| 2007-03-29 | $16.54 | $20.32 | 1,998,300 |
| 2007-03-28 | $16.49 | $20.26 | 1,019,800 |
| 2007-03-27 | $16.64 | $20.44 | 683,100 |
| 2007-03-26 | $16.82 | $20.66 | 596,700 |
| 2007-03-23 | $16.70 | $20.52 | 593,900 |
| 2007-03-22 | $16.83 | $20.68 | 570,800 |
| 2007-03-21 | $16.97 | $20.85 | 791,500 |
| 2007-03-20 | $16.71 | $20.53 | 443,800 |
| 2007-03-19 | $16.65 | $20.45 | 425,400 |
| 2007-03-16 | $16.54 | $20.32 | 517,300 |
| 2007-03-15 | $16.41 | $20.16 | 496,000 |
| 2007-03-14 | $16.33 | $20.06 | 1,454,600 |
| 2007-03-13 | $16.28 | $20.00 | 794,200 |
| 2007-03-12 | $16.60 | $20.39 | 604,500 |
| 2007-03-09 | $16.53 | $20.31 | 584,800 |
| 2007-03-08 | $16.62 | $20.42 | 673,700 |
| 2007-03-07 | $16.59 | $20.38 | 639,800 |
| 2007-03-06 | $16.70 | $20.52 | 1,326,400 |
| 2007-03-05 | $16.49 | $20.26 | 920,600 |
| 2007-03-02 | $16.60 | $20.39 | 2,313,000 |
| 2007-03-01 | $17.16 | $21.08 | 2,014,400 |
| 2007-02-28 | $17.96 | $22.06 | 1,072,100 |
| 2007-02-27 | $17.81 | $21.88 | 1,750,700 |
| 2007-02-26 | $18.46 | $22.68 | 1,077,700 |
| 2007-02-23 | $18.17 | $22.32 | 2,491,900 |
| 2007-02-22 | $17.69 | $21.73 | 571,600 |
| 2007-02-21 | $17.68 | $21.72 | 692,600 |
| 2007-02-20 | $17.85 | $21.93 | 653,800 |
| 2007-02-16 | $17.95 | $22.05 | 2,160,200 |
| 2007-02-15 | $17.89 | $21.98 | 486,900 |
| 2007-02-14 | $18.10 | $22.24 | 655,700 |
| 2007-02-13 | $17.86 | $21.94 | 386,400 |
| 2007-02-12 | $17.78 | $21.84 | 852,400 |
| 2007-02-09 | $17.73 | $21.78 | 1,076,900 |
| 2007-02-08 | $17.87 | $21.95 | 788,100 |
| 2007-02-07 | $17.89 | $21.98 | 1,934,800 |
| 2007-02-06 | $17.75 | $21.81 | 701,800 |
| 2007-02-05 | $17.70 | $21.74 | 977,200 |
| 2007-02-02 | $17.47 | $21.46 | 1,037,700 |
| 2007-02-01 | $17.48 | $21.47 | 1,562,500 |
| 2007-01-31 | $17.61 | $21.63 | 2,806,900 |
| 2007-01-30 | $17.55 | $21.56 | 1,901,500 |
| 2007-01-29 | $17.54 | $21.55 | 4,487,200 |
| 2007-01-26 | $18.38 | $22.58 | 528,100 |
| 2007-01-25 | $18.46 | $22.68 | 924,500 |
| 2007-01-24 | $18.78 | $23.07 | 640,900 |
| 2007-01-23 | $18.82 | $23.12 | 572,900 |
| 2007-01-22 | $18.75 | $23.03 | 701,400 |
| 2007-01-19 | $18.97 | $23.30 | 583,600 |
| 2007-01-18 | $18.73 | $23.01 | 418,500 |
| 2007-01-17 | $18.89 | $23.21 | 523,300 |
| 2007-01-16 | $19.06 | $23.42 | 425,800 |
| 2007-01-12 | $19.11 | $23.48 | 362,000 |
| 2007-01-11 | $18.93 | $23.26 | 1,018,000 |
| 2007-01-10 | $18.89 | $23.21 | 404,700 |
| 2007-01-09 | $19.07 | $23.43 | 720,000 |
| 2007-01-08 | $19.05 | $23.40 | 855,100 |
| 2007-01-05 | $18.82 | $23.12 | 769,600 |
| 2007-01-04 | $18.94 | $23.27 | 1,012,400 |
| 2007-01-03 | $18.44 | $22.65 | 1,093,000 |