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 | $18.34 | $37.10 | 9,700 | — | — |
| 2007-12-28 | $18.30 | $37.02 | 48,800 | — | — |
| 2007-12-27 | $17.85 | $36.11 | 11,600 | — | — |
| 2007-12-26 | $18.10 | $36.62 | 6,300 | — | — |
| 2007-12-24 | $18.13 | $36.68 | 3,800 | — | — |
| 2007-12-21 | $18.00 | $36.41 | 6,400 | — | — |
| 2007-12-20 | $17.96 | $36.33 | 30,700 | — | — |
| 2007-12-19 | $17.98 | $36.37 | 5,900 | — | — |
| 2007-12-18 | $18.05 | $36.51 | 9,100 | — | — |
| 2007-12-17 | $18.10 | $36.62 | 11,400 | — | — |
| 2007-12-14 | $19.08 | $38.60 | 5,500 | — | — |
| 2007-12-13 | $19.45 | $39.35 | 9,200 | — | — |
| 2007-12-12 | $19.98 | $40.42 | 3,400 | — | — |
| 2007-12-11 | $19.88 | $40.22 | 12,600 | — | — |
| 2007-12-10 | $20.32 | $41.11 | 12,800 | — | — |
| 2007-12-07 | $20.83 | $42.14 | 4,300 | — | — |
| 2007-12-06 | $20.76 | $42.00 | 6,300 | — | — |
| 2007-12-05 | $20.45 | $41.37 | 4,000 | — | — |
| 2007-12-04 | $19.80 | $40.05 | 7,000 | — | — |
| 2007-12-03 | $19.53 | $39.51 | 12,300 | — | — |
| 2007-11-30 | $19.81 | $40.08 | 11,500 | — | — |
| 2007-11-29 | $19.77 | $39.99 | 6,400 | — | — |
| 2007-11-28 | $19.84 | $40.14 | 12,000 | — | — |
| 2007-11-27 | $19.85 | $40.16 | 9,700 | — | — |
| 2007-11-26 | $20.10 | $40.66 | 12,700 | — | — |
| 2007-11-23 | $20.02 | $40.50 | 11,900 | — | — |
| 2007-11-21 | $19.64 | $39.73 | 15,400 | — | — |
| 2007-11-20 | $19.80 | $40.05 | 10,800 | — | — |
| 2007-11-19 | $18.70 | $37.83 | 17,900 | — | — |
| 2007-11-16 | $18.85 | $38.13 | 4,600 | — | — |
| 2007-11-15 | $18.20 | $36.82 | 8,500 | — | — |
| 2007-11-14 | $18.25 | $36.92 | 7,200 | — | — |
| 2007-11-13 | $18.35 | $36.96 | 18,200 | — | — |
| 2007-11-12 | $18.70 | $37.66 | 10,800 | — | — |
| 2007-11-09 | $18.11 | $36.48 | 16,700 | — | — |
| 2007-11-08 | $18.01 | $36.28 | 25,100 | — | — |
| 2007-11-07 | $18.70 | $37.66 | 19,700 | — | — |
| 2007-11-06 | $18.93 | $38.13 | 7,100 | — | — |
| 2007-11-05 | $18.76 | $37.79 | 17,800 | — | — |
| 2007-11-02 | $19.15 | $38.57 | 6,800 | — | — |
| 2007-11-01 | $19.24 | $38.75 | 6,200 | — | — |
| 2007-10-31 | $19.90 | $40.08 | 12,900 | — | — |
| 2007-10-30 | $19.50 | $39.28 | 16,700 | — | — |
| 2007-10-29 | $19.30 | $38.87 | 21,800 | — | — |
| 2007-10-26 | $19.80 | $39.88 | 12,500 | — | — |
| 2007-10-25 | $19.45 | $39.18 | 21,100 | — | — |
| 2007-10-24 | $18.85 | $37.97 | 11,600 | — | — |
| 2007-10-23 | $19.30 | $38.87 | 6,200 | — | — |
| 2007-10-22 | $19.86 | $40.00 | 8,500 | — | — |
| 2007-10-19 | $20.20 | $40.69 | 12,400 | — | — |
| 2007-10-18 | $20.03 | $40.34 | 4,400 | — | — |
| 2007-10-17 | $20.02 | $40.32 | 4,800 | — | — |
| 2007-10-16 | $20.31 | $40.91 | 4,600 | — | — |
| 2007-10-15 | $20.25 | $40.79 | 8,400 | — | — |
| 2007-10-12 | $20.65 | $41.59 | 3,900 | — | — |
| 2007-10-11 | $20.83 | $41.95 | 5,300 | — | — |
| 2007-10-10 | $20.85 | $42.00 | 11,700 | — | — |
| 2007-10-09 | $21.38 | $43.06 | 8,100 | — | — |
| 2007-10-08 | $22.30 | $44.92 | 14,900 | — | — |
| 2007-10-05 | $23.20 | $46.73 | 5,300 | — | — |
| 2007-10-04 | $23.55 | $47.43 | 8,500 | — | — |
| 2007-10-03 | $23.78 | $47.90 | 4,200 | — | — |
| 2007-10-02 | $23.55 | $47.43 | 17,800 | — | — |
| 2007-10-01 | $22.50 | $45.32 | 5,500 | — | — |
| 2007-09-28 | $22.45 | $45.22 | 22,000 | — | — |
| 2007-09-27 | $21.64 | $43.59 | 6,100 | — | — |
| 2007-09-26 | $21.56 | $43.43 | 11,700 | — | — |
| 2007-09-25 | $21.45 | $43.20 | 21,600 | — | — |
| 2007-09-24 | $21.50 | $43.30 | 7,500 | — | — |
| 2007-09-21 | $21.70 | $43.71 | 18,300 | — | — |
| 2007-09-20 | $20.99 | $42.28 | 29,500 | — | — |
| 2007-09-19 | $20.32 | $40.93 | 31,600 | — | — |
| 2007-09-18 | $19.95 | $40.18 | 5,500 | — | — |
| 2007-09-17 | $20.30 | $40.89 | 4,500 | — | — |
| 2007-09-14 | $20.31 | $40.91 | 5,900 | — | — |
| 2007-09-13 | $20.30 | $40.89 | 7,200 | — | — |
| 2007-09-12 | $20.13 | $40.55 | 8,600 | — | — |
| 2007-09-11 | $19.50 | $39.28 | 7,800 | — | — |
| 2007-09-10 | $19.75 | $39.78 | 13,300 | — | — |
| 2007-09-07 | $19.30 | $38.87 | 20,000 | — | — |
| 2007-09-06 | $19.75 | $39.78 | 17,800 | — | — |
| 2007-09-05 | $20.98 | $42.26 | 12,600 | — | — |
| 2007-09-04 | $20.95 | $42.20 | 10,100 | — | — |
| 2007-08-31 | $21.26 | $42.82 | 39,000 | — | — |
| 2007-08-30 | $20.00 | $40.28 | 23,700 | — | — |
| 2007-08-29 | $19.19 | $38.65 | 17,000 | — | — |
| 2007-08-28 | $18.70 | $37.66 | 12,200 | — | — |
| 2007-08-27 | $18.14 | $36.54 | 18,200 | — | — |
| 2007-08-24 | $16.98 | $34.20 | 35,600 | — | — |
| 2007-08-23 | $16.73 | $33.70 | 21,500 | — | — |
| 2007-08-22 | $16.76 | $33.76 | 10,400 | — | — |
| 2007-08-21 | $16.68 | $33.60 | 52,800 | — | — |
| 2007-08-20 | $16.40 | $33.03 | 39,800 | — | — |
| 2007-08-17 | $16.76 | $33.76 | 15,500 | — | — |
| 2007-08-16 | $16.84 | $33.92 | 18,600 | — | — |
| 2007-08-15 | $17.20 | $34.64 | 11,900 | — | — |
| 2007-08-14 | $17.00 | $34.08 | 27,100 | — | — |
| 2007-08-13 | $18.33 | $36.75 | 12,100 | — | — |
| 2007-08-10 | $17.36 | $34.80 | 23,500 | — | — |
| 2007-08-09 | $16.99 | $34.06 | 49,400 | — | — |
| 2007-08-08 | $16.97 | $34.02 | 58,500 | — | — |
| 2007-08-07 | $16.98 | $34.04 | 25,000 | — | — |
| 2007-08-06 | $18.26 | $36.61 | 32,100 | — | — |
| 2007-08-03 | $19.59 | $39.27 | 24,200 | — | — |
| 2007-08-02 | $19.12 | $38.33 | 15,500 | — | — |
| 2007-08-01 | $19.20 | $38.49 | 86,300 | — | — |
| 2007-07-31 | $20.28 | $40.65 | 65,900 | — | — |
| 2007-07-30 | $19.57 | $39.23 | 43,300 | — | — |
| 2007-07-27 | $20.05 | $40.19 | 39,300 | — | — |
| 2007-07-26 | $19.25 | $38.59 | 267,200 | — | — |
| 2007-07-25 | $22.95 | $46.01 | 43,000 | — | — |
| 2007-07-24 | $24.15 | $48.41 | 33,800 | — | — |
| 2007-07-23 | $25.00 | $50.12 | 153,500 | — | — |
| 2007-07-20 | $25.41 | $50.94 | 25,800 | — | — |
| 2007-07-19 | $25.00 | $50.12 | 14,000 | — | — |
| 2007-07-18 | $24.19 | $48.49 | 45,100 | — | — |
| 2007-07-17 | $24.68 | $49.48 | 51,900 | — | — |
| 2007-07-16 | $25.36 | $50.84 | 56,900 | — | — |
| 2007-07-13 | $26.28 | $52.68 | 59,700 | — | — |
| 2007-07-12 | $26.30 | $52.72 | 31,800 | — | — |
| 2007-07-11 | $26.32 | $52.76 | 40,000 | — | — |
| 2007-07-10 | $26.02 | $52.16 | 60,400 | — | — |
| 2007-07-09 | $26.42 | $52.96 | 98,100 | — | — |
| 2007-07-06 | $28.42 | $56.97 | 45,700 | — | — |
| 2007-07-05 | $28.88 | $57.90 | 56,600 | — | — |
| 2007-07-03 | $28.35 | $56.83 | 45,000 | — | — |
| 2007-07-02 | $28.22 | $56.57 | 30,000 | — | — |
| 2007-06-29 | $29.06 | $58.26 | 16,600 | — | — |
| 2007-06-28 | $29.15 | $58.44 | 14,100 | — | — |
| 2007-06-27 | $28.85 | $57.84 | 15,900 | — | — |
| 2007-06-26 | $28.82 | $57.77 | 25,600 | — | — |
| 2007-06-25 | $27.92 | $55.97 | 45,500 | — | — |
| 2007-06-22 | $29.30 | $58.74 | 18,400 | — | — |
| 2007-06-21 | $29.15 | $58.44 | 25,500 | — | — |
| 2007-06-20 | $29.95 | $60.04 | 55,800 | — | — |
| 2007-06-19 | $30.09 | $60.32 | 75,900 | — | — |
| 2007-06-18 | $31.00 | $62.15 | 65,700 | — | — |
| 2007-06-15 | $30.95 | $62.04 | 55,500 | — | — |
| 2007-06-14 | $30.26 | $60.66 | 32,800 | — | — |
| 2007-06-13 | $29.75 | $59.64 | 38,200 | — | — |
| 2007-06-12 | $30.20 | $60.54 | 37,400 | — | — |
| 2007-06-11 | $30.39 | $60.92 | 84,500 | — | — |
| 2007-06-08 | $31.49 | $63.13 | 45,100 | — | — |
| 2007-06-07 | $31.48 | $63.11 | 42,900 | — | — |
| 2007-06-06 | $31.90 | $63.95 | 106,100 | — | — |
| 2007-06-05 | $33.25 | $66.66 | 77,800 | — | — |
| 2007-06-04 | $32.96 | $66.07 | 94,300 | — | — |
| 2007-06-01 | $29.46 | $59.06 | 20,700 | — | — |
| 2007-05-31 | $29.26 | $58.66 | 51,400 | — | — |
| 2007-05-30 | $32.10 | $64.35 | 71,300 | — | — |
| 2007-05-29 | $32.25 | $64.65 | 63,500 | — | — |
| 2007-05-25 | $29.25 | $58.64 | 13,400 | — | — |
| 2007-05-24 | $29.80 | $59.74 | 19,000 | — | — |
| 2007-05-23 | $29.00 | $58.14 | 14,900 | — | — |
| 2007-05-22 | $28.70 | $57.53 | 16,800 | — | — |
| 2007-05-21 | $27.68 | $55.49 | 42,100 | — | — |
| 2007-05-18 | $27.50 | $55.13 | 4,300 | — | — |
| 2007-05-17 | $27.49 | $55.11 | 8,100 | — | — |
| 2007-05-16 | $27.48 | $55.09 | 12,700 | — | — |
| 2007-05-15 | $27.30 | $54.57 | 9,900 | — | — |
| 2007-05-14 | $27.62 | $55.21 | 20,700 | — | — |
| 2007-05-11 | $27.54 | $55.05 | 36,900 | — | — |
| 2007-05-10 | $27.00 | $53.97 | 18,400 | — | — |
| 2007-05-09 | $27.30 | $54.57 | 11,600 | — | — |
| 2007-05-08 | $27.36 | $54.69 | 13,800 | — | — |
| 2007-05-07 | $27.10 | $54.17 | 34,300 | — | — |
| 2007-05-04 | $26.72 | $53.41 | 29,700 | — | — |
| 2007-05-03 | $26.45 | $52.87 | 18,300 | — | — |
| 2007-05-02 | $25.25 | $50.47 | 35,300 | — | — |
| 2007-05-01 | $25.33 | $50.63 | 78,800 | — | — |
| 2007-04-30 | $26.16 | $52.29 | 43,600 | — | — |
| 2007-04-27 | $26.00 | $51.97 | 37,100 | — | — |
| 2007-04-26 | $25.80 | $51.57 | 81,200 | — | — |
| 2007-04-25 | $25.45 | $50.87 | 317,800 | — | — |
| 2007-04-24 | $30.78 | $61.52 | 36,000 | — | — |
| 2007-04-23 | $30.00 | $59.96 | 46,000 | — | — |
| 2007-04-20 | $29.30 | $58.57 | 28,800 | — | — |
| 2007-04-19 | $29.36 | $58.68 | 11,900 | — | — |
| 2007-04-18 | $29.81 | $59.58 | 27,500 | — | — |
| 2007-04-17 | $29.97 | $59.90 | 24,400 | — | — |
| 2007-04-16 | $29.76 | $59.48 | 61,400 | — | — |
| 2007-04-13 | $28.61 | $57.19 | 19,700 | — | — |
| 2007-04-12 | $27.93 | $55.83 | 5,000 | — | — |
| 2007-04-11 | $27.78 | $55.53 | 34,600 | — | — |
| 2007-04-10 | $28.00 | $55.97 | 9,400 | — | — |
| 2007-04-09 | $27.94 | $55.85 | 10,800 | — | — |
| 2007-04-05 | $27.60 | $55.17 | 7,300 | — | — |
| 2007-04-04 | $27.90 | $55.77 | 9,800 | — | — |
| 2007-04-03 | $27.90 | $55.77 | 33,000 | — | — |
| 2007-04-02 | $26.78 | $53.53 | 13,000 | — | — |
| 2007-03-30 | $27.18 | $54.33 | 4,100 | — | — |
| 2007-03-29 | $27.26 | $54.49 | 4,700 | — | — |
| 2007-03-28 | $27.36 | $54.69 | 7,700 | — | — |
| 2007-03-27 | $26.86 | $53.69 | 5,300 | — | — |
| 2007-03-26 | $27.72 | $55.41 | 10,900 | — | — |
| 2007-03-23 | $27.90 | $55.77 | 16,800 | — | — |
| 2007-03-22 | $26.44 | $52.85 | 11,200 | — | — |
| 2007-03-21 | $26.01 | $51.99 | 11,700 | — | — |
| 2007-03-20 | $25.96 | $51.89 | 40,100 | — | — |
| 2007-03-19 | $25.57 | $51.11 | 9,200 | — | — |
| 2007-03-16 | $26.25 | $52.47 | 14,900 | — | — |
| 2007-03-15 | $27.35 | $54.67 | 5,700 | — | — |
| 2007-03-14 | $27.55 | $55.07 | 23,400 | — | — |
| 2007-03-13 | $28.09 | $56.15 | 77,600 | — | — |
| 2007-03-12 | $29.10 | $58.17 | 36,100 | — | — |
| 2007-03-09 | $26.73 | $53.43 | 4,200 | — | — |
| 2007-03-08 | $26.53 | $53.03 | 8,300 | — | — |
| 2007-03-07 | $26.25 | $52.47 | 36,800 | — | — |
| 2007-03-06 | $26.45 | $52.87 | 70,600 | — | — |
| 2007-03-05 | $24.64 | $49.25 | 23,000 | — | — |
| 2007-03-02 | $24.68 | $49.33 | 14,300 | — | — |
| 2007-03-01 | $23.96 | $47.89 | 22,500 | — | — |
| 2007-02-28 | $24.38 | $48.73 | 23,600 | — | — |
| 2007-02-27 | $22.97 | $45.91 | 43,400 | — | — |
| 2007-02-26 | $25.90 | $51.77 | 30,400 | — | — |
| 2007-02-23 | $24.59 | $49.15 | 26,400 | — | — |
| 2007-02-22 | $24.30 | $48.57 | 33,400 | — | — |
| 2007-02-21 | $24.40 | $48.77 | 6,700 | — | — |
| 2007-02-20 | $24.23 | $48.27 | 62,300 | — | — |
| 2007-02-16 | $25.00 | $49.81 | 30,900 | — | — |
| 2007-02-15 | $25.24 | $50.28 | 30,500 | — | — |
| 2007-02-14 | $25.63 | $51.06 | 16,900 | — | — |
| 2007-02-13 | $26.45 | $52.69 | 20,000 | — | — |
| 2007-02-12 | $26.80 | $53.39 | 23,800 | — | — |
| 2007-02-09 | $26.51 | $52.81 | 30,700 | — | — |
| 2007-02-08 | $27.50 | $54.79 | 148,600 | — | — |
| 2007-02-07 | $25.28 | $50.36 | 275,100 | — | — |
| 2007-02-06 | $21.76 | $43.35 | 8,900 | — | — |
| 2007-02-05 | $21.50 | $42.83 | 14,600 | — | — |
| 2007-02-02 | $20.85 | $41.54 | 50,100 | — | — |
| 2007-02-01 | $20.25 | $40.34 | 28,500 | — | — |
| 2007-01-31 | $20.11 | $40.06 | 4,700 | — | — |
| 2007-01-30 | $20.10 | $40.04 | 2,800 | — | — |
| 2007-01-29 | $20.17 | $40.18 | 8,800 | — | — |
| 2007-01-26 | $19.75 | $39.35 | 3,300 | — | — |
| 2007-01-25 | $19.88 | $39.61 | 1,300 | — | — |
| 2007-01-24 | $19.93 | $39.70 | 5,000 | — | — |
| 2007-01-23 | $19.85 | $39.55 | 5,100 | — | — |
| 2007-01-22 | $19.89 | $39.63 | 900 | — | — |
| 2007-01-19 | $20.00 | $39.84 | 3,600 | — | — |
| 2007-01-18 | $20.10 | $40.04 | 10,900 | — | — |
| 2007-01-17 | $19.87 | $39.59 | 10,900 | — | — |
| 2007-01-16 | $19.67 | $39.19 | 4,300 | — | — |
| 2007-01-12 | $19.31 | $38.47 | 12,700 | — | — |
| 2007-01-11 | $19.41 | $38.67 | 69,100 | — | — |
| 2007-01-10 | $19.60 | $39.05 | 47,500 | — | — |
| 2007-01-09 | $19.00 | $37.85 | 31,700 | — | — |
| 2007-01-08 | $19.05 | $37.95 | 28,000 | — | — |
| 2007-01-05 | $19.50 | $38.85 | 2,000 | — | — |
| 2007-01-04 | $19.52 | $38.89 | 41,300 | — | — |
| 2007-01-03 | $19.59 | $39.03 | 5,200 | — | — |