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 | $18.00 | $45.04 | 143,100 | — | — |
| 2007-12-28 | $18.70 | $46.80 | 135,400 | — | — |
| 2007-12-27 | $18.97 | $47.47 | 178,200 | — | — |
| 2007-12-26 | $20.00 | $50.05 | 225,200 | — | — |
| 2007-12-24 | $18.97 | $47.47 | 118,200 | — | — |
| 2007-12-21 | $18.61 | $46.57 | 384,000 | — | — |
| 2007-12-20 | $16.93 | $42.37 | 174,000 | — | — |
| 2007-12-19 | $16.40 | $41.04 | 221,500 | — | — |
| 2007-12-18 | $16.50 | $41.29 | 163,200 | — | — |
| 2007-12-17 | $16.27 | $40.72 | 158,900 | — | — |
| 2007-12-14 | $16.78 | $41.99 | 111,900 | — | — |
| 2007-12-13 | $17.20 | $43.04 | 133,900 | — | — |
| 2007-12-12 | $17.40 | $43.54 | 181,600 | — | — |
| 2007-12-11 | $17.95 | $44.92 | 136,600 | — | — |
| 2007-12-10 | $18.42 | $46.10 | 69,100 | — | — |
| 2007-12-07 | $18.49 | $46.27 | 158,700 | — | — |
| 2007-12-06 | $18.67 | $46.72 | 89,000 | — | — |
| 2007-12-05 | $18.26 | $45.70 | 148,400 | — | — |
| 2007-12-04 | $18.22 | $45.60 | 258,700 | — | — |
| 2007-12-03 | $18.34 | $45.90 | 193,800 | — | — |
| 2007-11-30 | $18.36 | $45.95 | 206,100 | — | — |
| 2007-11-29 | $18.40 | $46.05 | 88,000 | — | — |
| 2007-11-28 | $18.71 | $46.82 | 156,500 | — | — |
| 2007-11-27 | $18.23 | $45.62 | 90,700 | — | — |
| 2007-11-26 | $18.29 | $45.77 | 204,000 | — | — |
| 2007-11-23 | $18.57 | $46.47 | 46,000 | — | — |
| 2007-11-21 | $18.36 | $45.95 | 107,200 | — | — |
| 2007-11-20 | $19.13 | $47.87 | 362,200 | — | — |
| 2007-11-19 | $18.12 | $45.35 | 324,500 | — | — |
| 2007-11-16 | $17.33 | $43.37 | 576,200 | — | — |
| 2007-11-15 | $18.04 | $45.15 | 157,000 | — | — |
| 2007-11-14 | $18.37 | $45.97 | 140,600 | — | — |
| 2007-11-13 | $18.71 | $46.82 | 118,400 | — | — |
| 2007-11-12 | $18.43 | $46.12 | 123,900 | — | — |
| 2007-11-09 | $18.21 | $45.57 | 152,100 | — | — |
| 2007-11-08 | $18.48 | $46.25 | 247,700 | — | — |
| 2007-11-07 | $18.24 | $45.65 | 172,700 | — | — |
| 2007-11-06 | $19.12 | $47.85 | 116,500 | — | — |
| 2007-11-05 | $19.01 | $47.57 | 118,200 | — | — |
| 2007-11-02 | $19.37 | $48.47 | 241,900 | — | — |
| 2007-11-01 | $18.53 | $46.37 | 206,600 | — | — |
| 2007-10-31 | $20.44 | $51.15 | 112,300 | — | — |
| 2007-10-30 | $19.54 | $48.90 | 137,000 | — | — |
| 2007-10-29 | $19.75 | $49.42 | 110,700 | — | — |
| 2007-10-26 | $19.98 | $50.00 | 101,500 | — | — |
| 2007-10-25 | $20.07 | $50.23 | 97,900 | — | — |
| 2007-10-24 | $20.06 | $50.20 | 146,300 | — | — |
| 2007-10-23 | $20.91 | $52.33 | 98,700 | — | — |
| 2007-10-22 | $21.25 | $53.18 | 97,300 | — | — |
| 2007-10-19 | $20.55 | $51.43 | 137,200 | — | — |
| 2007-10-18 | $21.30 | $53.30 | 82,500 | — | — |
| 2007-10-17 | $21.65 | $54.18 | 118,100 | — | — |
| 2007-10-16 | $21.38 | $53.50 | 82,500 | — | — |
| 2007-10-15 | $21.52 | $53.85 | 142,700 | — | — |
| 2007-10-12 | $21.34 | $53.40 | 129,500 | — | — |
| 2007-10-11 | $20.94 | $52.40 | 141,000 | — | — |
| 2007-10-10 | $21.85 | $54.29 | 96,200 | — | — |
| 2007-10-09 | $21.77 | $54.09 | 233,400 | — | — |
| 2007-10-08 | $21.60 | $53.67 | 137,700 | — | — |
| 2007-10-05 | $21.97 | $54.59 | 127,800 | — | — |
| 2007-10-04 | $21.73 | $53.99 | 161,100 | — | — |
| 2007-10-03 | $21.60 | $53.67 | 195,200 | — | — |
| 2007-10-02 | $22.11 | $54.94 | 223,100 | — | — |
| 2007-10-01 | $22.45 | $55.78 | 150,500 | — | — |
| 2007-09-28 | $22.04 | $54.76 | 96,800 | — | — |
| 2007-09-27 | $22.67 | $56.33 | 124,500 | — | — |
| 2007-09-26 | $22.63 | $56.23 | 305,500 | — | — |
| 2007-09-25 | $21.31 | $52.95 | 210,100 | — | — |
| 2007-09-24 | $21.88 | $54.37 | 141,700 | — | — |
| 2007-09-21 | $21.52 | $53.47 | 164,200 | — | — |
| 2007-09-20 | $21.31 | $52.95 | 148,700 | — | — |
| 2007-09-19 | $21.15 | $52.55 | 216,800 | — | — |
| 2007-09-18 | $20.60 | $51.19 | 117,700 | — | — |
| 2007-09-17 | $19.64 | $48.80 | 227,500 | — | — |
| 2007-09-14 | $19.72 | $49.00 | 87,600 | — | — |
| 2007-09-13 | $19.80 | $49.20 | 120,600 | — | — |
| 2007-09-12 | $19.93 | $49.52 | 135,600 | — | — |
| 2007-09-11 | $19.89 | $49.42 | 112,900 | — | — |
| 2007-09-10 | $19.53 | $48.53 | 125,800 | — | — |
| 2007-09-07 | $19.54 | $48.55 | 293,500 | — | — |
| 2007-09-06 | $20.49 | $50.91 | 146,200 | — | — |
| 2007-09-05 | $20.54 | $51.04 | 174,700 | — | — |
| 2007-09-04 | $21.41 | $53.20 | 112,700 | — | — |
| 2007-08-31 | $21.75 | $54.04 | 89,200 | — | — |
| 2007-08-30 | $21.40 | $53.17 | 392,900 | — | — |
| 2007-08-29 | $21.53 | $53.50 | 85,000 | — | — |
| 2007-08-28 | $20.55 | $51.06 | 73,500 | — | — |
| 2007-08-27 | $21.28 | $52.88 | 49,500 | — | — |
| 2007-08-24 | $21.60 | $53.67 | 82,100 | — | — |
| 2007-08-23 | $21.22 | $52.73 | 112,100 | — | — |
| 2007-08-22 | $21.45 | $53.30 | 121,000 | — | — |
| 2007-08-21 | $20.91 | $51.96 | 151,500 | — | — |
| 2007-08-20 | $21.66 | $53.82 | 99,800 | — | — |
| 2007-08-17 | $21.71 | $53.94 | 169,600 | — | — |
| 2007-08-16 | $21.39 | $53.15 | 212,700 | — | — |
| 2007-08-15 | $20.14 | $50.04 | 118,200 | — | — |
| 2007-08-14 | $20.46 | $50.84 | 163,200 | — | — |
| 2007-08-13 | $21.22 | $52.73 | 255,300 | — | — |
| 2007-08-10 | $21.56 | $53.57 | 436,600 | — | — |
| 2007-08-09 | $18.65 | $46.34 | 466,400 | — | — |
| 2007-08-08 | $19.33 | $48.03 | 421,800 | — | — |
| 2007-08-07 | $19.04 | $47.31 | 197,500 | — | — |
| 2007-08-06 | $19.88 | $49.40 | 195,800 | — | — |
| 2007-08-03 | $19.95 | $49.57 | 267,600 | — | — |
| 2007-08-02 | $20.91 | $51.96 | 263,000 | — | — |
| 2007-08-01 | $20.90 | $51.93 | 212,000 | — | — |
| 2007-07-31 | $20.18 | $50.14 | 121,700 | — | — |
| 2007-07-30 | $20.88 | $51.88 | 132,300 | — | — |
| 2007-07-27 | $20.90 | $51.93 | 220,900 | — | — |
| 2007-07-26 | $21.27 | $52.85 | 234,000 | — | — |
| 2007-07-25 | $22.00 | $54.66 | 406,200 | — | — |
| 2007-07-24 | $21.86 | $54.32 | 268,300 | — | — |
| 2007-07-23 | $22.48 | $55.86 | 256,900 | — | — |
| 2007-07-20 | $22.20 | $55.16 | 496,100 | — | — |
| 2007-07-19 | $21.77 | $54.09 | 227,800 | — | — |
| 2007-07-18 | $21.85 | $54.29 | 104,900 | — | — |
| 2007-07-17 | $21.93 | $54.49 | 114,600 | — | — |
| 2007-07-16 | $22.25 | $55.29 | 211,400 | — | — |
| 2007-07-13 | $22.07 | $54.84 | 160,400 | — | — |
| 2007-07-12 | $22.45 | $55.78 | 144,400 | — | — |
| 2007-07-11 | $21.87 | $54.34 | 248,200 | — | — |
| 2007-07-10 | $22.22 | $54.83 | 311,600 | — | — |
| 2007-07-09 | $23.42 | $57.79 | 115,200 | — | — |
| 2007-07-06 | $24.25 | $59.83 | 88,000 | — | — |
| 2007-07-05 | $23.98 | $59.17 | 162,900 | — | — |
| 2007-07-03 | $23.73 | $58.55 | 51,600 | — | — |
| 2007-07-02 | $24.01 | $59.24 | 130,000 | — | — |
| 2007-06-29 | $23.52 | $58.03 | 155,900 | — | — |
| 2007-06-28 | $24.45 | $60.33 | 187,400 | — | — |
| 2007-06-27 | $24.64 | $60.80 | 284,600 | — | — |
| 2007-06-26 | $24.28 | $59.91 | 174,000 | — | — |
| 2007-06-25 | $23.92 | $59.02 | 191,100 | — | — |
| 2007-06-22 | $24.67 | $60.87 | 274,700 | — | — |
| 2007-06-21 | $24.81 | $61.22 | 193,700 | — | — |
| 2007-06-20 | $25.03 | $61.76 | 171,900 | — | — |
| 2007-06-19 | $25.37 | $62.60 | 139,600 | — | — |
| 2007-06-18 | $24.97 | $61.61 | 252,500 | — | — |
| 2007-06-15 | $24.55 | $60.57 | 327,900 | — | — |
| 2007-06-14 | $24.61 | $60.72 | 113,900 | — | — |
| 2007-06-13 | $24.58 | $60.65 | 168,500 | — | — |
| 2007-06-12 | $24.38 | $60.16 | 108,900 | — | — |
| 2007-06-11 | $24.33 | $60.03 | 74,600 | — | — |
| 2007-06-08 | $24.25 | $59.83 | 113,200 | — | — |
| 2007-06-07 | $23.83 | $58.80 | 179,500 | — | — |
| 2007-06-06 | $23.71 | $58.50 | 142,100 | — | — |
| 2007-06-05 | $23.97 | $59.14 | 140,700 | — | — |
| 2007-06-04 | $24.25 | $59.83 | 196,200 | — | — |
| 2007-06-01 | $24.86 | $61.34 | 475,400 | — | — |
| 2007-05-31 | $23.90 | $58.97 | 211,000 | — | — |
| 2007-05-30 | $23.63 | $58.30 | 410,500 | — | — |
| 2007-05-29 | $23.86 | $58.87 | 179,500 | — | — |
| 2007-05-25 | $23.85 | $58.85 | 134,500 | — | — |
| 2007-05-24 | $23.41 | $57.76 | 157,900 | — | — |
| 2007-05-23 | $23.61 | $58.26 | 295,000 | — | — |
| 2007-05-22 | $23.57 | $58.16 | 202,400 | — | — |
| 2007-05-21 | $23.75 | $58.60 | 120,800 | — | — |
| 2007-05-18 | $23.38 | $57.69 | 136,700 | — | — |
| 2007-05-17 | $23.22 | $57.29 | 174,100 | — | — |
| 2007-05-16 | $22.99 | $56.73 | 154,600 | — | — |
| 2007-05-15 | $22.58 | $55.71 | 196,400 | — | — |
| 2007-05-14 | $22.77 | $56.18 | 118,000 | — | — |
| 2007-05-11 | $23.23 | $57.32 | 142,100 | — | — |
| 2007-05-10 | $23.15 | $57.12 | 186,100 | — | — |
| 2007-05-09 | $23.55 | $58.11 | 180,100 | — | — |
| 2007-05-08 | $23.35 | $57.61 | 240,200 | — | — |
| 2007-05-07 | $22.53 | $55.59 | 115,300 | — | — |
| 2007-05-04 | $23.01 | $56.78 | 103,100 | — | — |
| 2007-05-03 | $23.01 | $56.78 | 171,600 | — | — |
| 2007-05-02 | $23.54 | $58.08 | 264,600 | — | — |
| 2007-05-01 | $22.92 | $56.55 | 646,000 | — | — |
| 2007-04-30 | $24.45 | $60.33 | 308,600 | — | — |
| 2007-04-27 | $25.17 | $62.10 | 349,400 | — | — |
| 2007-04-26 | $25.41 | $62.70 | 306,800 | — | — |
| 2007-04-25 | $25.66 | $63.31 | 681,800 | — | — |
| 2007-04-24 | $27.82 | $68.64 | 158,000 | — | — |
| 2007-04-23 | $27.65 | $68.22 | 54,200 | — | — |
| 2007-04-20 | $27.71 | $68.37 | 82,800 | — | — |
| 2007-04-19 | $26.89 | $66.35 | 85,600 | — | — |
| 2007-04-18 | $27.02 | $66.67 | 80,200 | — | — |
| 2007-04-17 | $27.22 | $67.16 | 72,700 | — | — |
| 2007-04-16 | $27.61 | $68.13 | 60,300 | — | — |
| 2007-04-13 | $27.00 | $66.62 | 197,400 | — | — |
| 2007-04-12 | $26.64 | $65.73 | 59,900 | — | — |
| 2007-04-11 | $26.71 | $65.52 | 81,100 | — | — |
| 2007-04-10 | $27.00 | $66.23 | 73,200 | — | — |
| 2007-04-09 | $26.57 | $65.18 | 53,800 | — | — |
| 2007-04-05 | $26.40 | $64.76 | 71,100 | — | — |
| 2007-04-04 | $26.40 | $64.76 | 86,900 | — | — |
| 2007-04-03 | $26.83 | $65.82 | 140,200 | — | — |
| 2007-04-02 | $26.60 | $65.25 | 79,500 | — | — |
| 2007-03-30 | $26.76 | $65.64 | 113,600 | — | — |
| 2007-03-29 | $26.35 | $64.64 | 42,900 | — | — |
| 2007-03-28 | $26.20 | $64.27 | 207,100 | — | — |
| 2007-03-27 | $26.05 | $63.90 | 162,100 | — | — |
| 2007-03-26 | $26.84 | $65.84 | 55,900 | — | — |
| 2007-03-23 | $26.76 | $65.64 | 79,400 | — | — |
| 2007-03-22 | $26.90 | $65.99 | 92,700 | — | — |
| 2007-03-21 | $26.81 | $65.77 | 118,900 | — | — |
| 2007-03-20 | $26.73 | $65.57 | 37,500 | — | — |
| 2007-03-19 | $26.47 | $64.93 | 71,800 | — | — |
| 2007-03-16 | $26.06 | $63.93 | 197,900 | — | — |
| 2007-03-15 | $26.21 | $64.30 | 69,800 | — | — |
| 2007-03-14 | $25.97 | $63.71 | 111,700 | — | — |
| 2007-03-13 | $25.84 | $63.39 | 146,200 | — | — |
| 2007-03-12 | $26.07 | $63.95 | 66,900 | — | — |
| 2007-03-09 | $26.00 | $63.78 | 78,200 | — | — |
| 2007-03-08 | $25.84 | $63.39 | 169,800 | — | — |
| 2007-03-07 | $25.83 | $63.36 | 160,700 | — | — |
| 2007-03-06 | $25.97 | $63.71 | 198,500 | — | — |
| 2007-03-05 | $24.99 | $61.30 | 169,600 | — | — |
| 2007-03-02 | $25.00 | $61.33 | 230,100 | — | — |
| 2007-03-01 | $25.41 | $62.33 | 188,800 | — | — |
| 2007-02-28 | $25.80 | $63.29 | 243,500 | — | — |
| 2007-02-27 | $25.26 | $61.97 | 170,600 | — | — |
| 2007-02-26 | $26.04 | $63.88 | 144,600 | — | — |
| 2007-02-23 | $26.00 | $63.78 | 198,300 | — | — |
| 2007-02-22 | $26.89 | $65.96 | 125,900 | — | — |
| 2007-02-21 | $27.00 | $66.23 | 152,000 | — | — |
| 2007-02-20 | $26.95 | $66.11 | 61,400 | — | — |
| 2007-02-16 | $26.88 | $65.94 | 89,600 | — | — |
| 2007-02-15 | $26.47 | $64.93 | 110,200 | — | — |
| 2007-02-14 | $26.57 | $65.18 | 55,300 | — | — |
| 2007-02-13 | $26.50 | $65.01 | 57,100 | — | — |
| 2007-02-12 | $26.40 | $64.76 | 145,900 | — | — |
| 2007-02-09 | $26.54 | $65.11 | 104,500 | — | — |
| 2007-02-08 | $26.41 | $64.79 | 65,900 | — | — |
| 2007-02-07 | $26.14 | $64.12 | 61,900 | — | — |
| 2007-02-06 | $25.87 | $63.46 | 144,800 | — | — |
| 2007-02-05 | $25.85 | $63.41 | 128,500 | — | — |
| 2007-02-02 | $26.02 | $63.83 | 103,100 | — | — |
| 2007-02-01 | $26.23 | $64.34 | 232,800 | — | — |
| 2007-01-31 | $25.19 | $61.79 | 117,500 | — | — |
| 2007-01-30 | $25.21 | $61.84 | 107,100 | — | — |
| 2007-01-29 | $25.12 | $61.62 | 124,300 | — | — |
| 2007-01-26 | $24.82 | $60.89 | 148,700 | — | — |
| 2007-01-25 | $25.00 | $61.33 | 207,500 | — | — |
| 2007-01-24 | $25.02 | $61.38 | 139,700 | — | — |
| 2007-01-23 | $24.99 | $61.30 | 183,700 | — | — |
| 2007-01-22 | $25.01 | $61.35 | 112,400 | — | — |
| 2007-01-19 | $25.22 | $61.87 | 97,700 | — | — |
| 2007-01-18 | $24.78 | $60.79 | 89,900 | — | — |
| 2007-01-17 | $25.19 | $61.79 | 95,200 | — | — |
| 2007-01-16 | $25.02 | $61.38 | 95,400 | — | — |
| 2007-01-12 | $25.37 | $62.23 | 120,700 | — | — |
| 2007-01-11 | $25.37 | $62.23 | 141,800 | — | — |
| 2007-01-10 | $24.96 | $61.23 | 141,300 | — | — |
| 2007-01-09 | $24.80 | $60.46 | 105,400 | — | — |
| 2007-01-08 | $24.78 | $60.41 | 81,000 | — | — |
| 2007-01-05 | $24.56 | $59.87 | 143,400 | — | — |
| 2007-01-04 | $25.36 | $61.82 | 134,300 | — | — |
| 2007-01-03 | $24.84 | $60.55 | 190,500 | — | — |