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
- 1984-03-15 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 | $20.22 | $58.05 | 793,600 | — | — |
| 2007-12-28 | $20.33 | $58.40 | 508,400 | — | — |
| 2007-12-27 | $20.01 | $57.46 | 554,800 | — | — |
| 2007-12-26 | $20.82 | $59.79 | 535,000 | — | — |
| 2007-12-24 | $19.98 | $57.36 | 103,200 | — | — |
| 2007-12-21 | $19.73 | $56.65 | 261,200 | — | — |
| 2007-12-20 | $19.64 | $56.40 | 357,200 | — | — |
| 2007-12-19 | $19.54 | $56.10 | 329,600 | — | — |
| 2007-12-18 | $19.21 | $55.17 | 379,800 | — | — |
| 2007-12-17 | $19.20 | $55.14 | 430,000 | — | — |
| 2007-12-14 | $18.86 | $54.16 | 267,200 | — | — |
| 2007-12-13 | $18.98 | $54.49 | 397,200 | — | — |
| 2007-12-12 | $19.03 | $54.64 | 315,000 | — | — |
| 2007-12-11 | $18.92 | $54.35 | 316,400 | — | — |
| 2007-12-10 | $19.40 | $55.71 | 188,200 | — | — |
| 2007-12-07 | $19.30 | $55.41 | 292,000 | — | — |
| 2007-12-06 | $19.15 | $54.99 | 332,200 | — | — |
| 2007-12-05 | $19.19 | $55.11 | 476,800 | — | — |
| 2007-12-04 | $18.64 | $53.52 | 475,000 | — | — |
| 2007-12-03 | $18.70 | $53.69 | 679,400 | — | — |
| 2007-11-30 | $18.64 | $53.52 | 686,200 | — | — |
| 2007-11-29 | $18.43 | $52.94 | 1,359,200 | — | — |
| 2007-11-28 | $18.92 | $54.32 | 1,053,600 | — | — |
| 2007-11-27 | $18.36 | $52.73 | 833,000 | — | — |
| 2007-11-26 | $18.35 | $52.70 | 1,090,400 | — | — |
| 2007-11-23 | $18.40 | $52.84 | 527,200 | — | — |
| 2007-11-21 | $18.35 | $52.70 | 1,372,400 | — | — |
| 2007-11-20 | $18.49 | $53.08 | 625,000 | — | — |
| 2007-11-19 | $18.34 | $52.67 | 566,400 | — | — |
| 2007-11-16 | $18.88 | $54.20 | 626,400 | — | — |
| 2007-11-15 | $18.85 | $54.13 | 643,600 | — | — |
| 2007-11-14 | $19.38 | $55.65 | 654,800 | — | — |
| 2007-11-13 | $19.58 | $56.21 | 684,000 | — | — |
| 2007-11-12 | $20.00 | $56.97 | 304,000 | — | — |
| 2007-11-09 | $20.67 | $58.86 | 759,400 | — | — |
| 2007-11-08 | $21.06 | $59.99 | 858,400 | — | — |
| 2007-11-07 | $21.22 | $60.43 | 380,800 | — | — |
| 2007-11-06 | $22.06 | $62.83 | 312,800 | — | — |
| 2007-11-05 | $21.58 | $61.45 | 309,600 | — | — |
| 2007-11-02 | $21.65 | $61.67 | 431,800 | — | — |
| 2007-11-01 | $21.43 | $61.05 | 425,000 | — | — |
| 2007-10-31 | $21.41 | $60.97 | 1,110,800 | — | — |
| 2007-10-30 | $20.83 | $59.33 | 488,400 | — | — |
| 2007-10-29 | $20.70 | $58.95 | 395,200 | — | — |
| 2007-10-26 | $20.34 | $57.94 | 562,000 | — | — |
| 2007-10-25 | $19.87 | $56.58 | 578,800 | — | — |
| 2007-10-24 | $19.45 | $55.39 | 318,800 | — | — |
| 2007-10-23 | $19.50 | $55.56 | 701,000 | — | — |
| 2007-10-22 | $19.42 | $55.30 | 329,600 | — | — |
| 2007-10-19 | $19.17 | $54.60 | 224,000 | — | — |
| 2007-10-18 | $19.49 | $55.51 | 432,000 | — | — |
| 2007-10-17 | $19.48 | $55.49 | 303,600 | — | — |
| 2007-10-16 | $19.08 | $54.35 | 205,800 | — | — |
| 2007-10-15 | $19.22 | $54.73 | 276,800 | — | — |
| 2007-10-12 | $19.48 | $55.47 | 439,000 | — | — |
| 2007-10-11 | $19.34 | $55.09 | 348,800 | — | — |
| 2007-10-10 | $19.20 | $54.69 | 188,800 | — | — |
| 2007-10-09 | $19.13 | $54.47 | 355,600 | — | — |
| 2007-10-08 | $19.24 | $54.79 | 188,400 | — | — |
| 2007-10-05 | $19.12 | $54.46 | 293,200 | — | — |
| 2007-10-04 | $18.66 | $53.15 | 243,000 | — | — |
| 2007-10-03 | $18.46 | $52.58 | 240,400 | — | — |
| 2007-10-02 | $18.34 | $52.24 | 316,200 | — | — |
| 2007-10-01 | $18.50 | $52.71 | 229,200 | — | — |
| 2007-09-28 | $18.33 | $52.22 | 247,200 | — | — |
| 2007-09-27 | $18.25 | $51.98 | 278,800 | — | — |
| 2007-09-26 | $18.42 | $52.47 | 353,400 | — | — |
| 2007-09-25 | $18.27 | $52.04 | 201,800 | — | — |
| 2007-09-24 | $18.40 | $52.40 | 398,600 | — | — |
| 2007-09-21 | $18.13 | $51.64 | 1,245,200 | — | — |
| 2007-09-20 | $17.88 | $50.91 | 1,010,600 | — | — |
| 2007-09-19 | $17.67 | $50.34 | 823,800 | — | — |
| 2007-09-18 | $17.82 | $50.76 | 388,000 | — | — |
| 2007-09-17 | $17.36 | $49.45 | 209,800 | — | — |
| 2007-09-14 | $17.48 | $49.78 | 260,800 | — | — |
| 2007-09-13 | $17.37 | $49.48 | 208,800 | — | — |
| 2007-09-12 | $17.13 | $48.79 | 199,400 | — | — |
| 2007-09-11 | $17.08 | $48.65 | 299,000 | — | — |
| 2007-09-10 | $16.72 | $47.62 | 215,400 | — | — |
| 2007-09-07 | $16.89 | $48.11 | 276,400 | — | — |
| 2007-09-06 | $16.82 | $47.91 | 198,400 | — | — |
| 2007-09-05 | $16.97 | $48.32 | 442,200 | — | — |
| 2007-09-04 | $16.99 | $48.38 | 330,800 | — | — |
| 2007-08-31 | $16.84 | $47.97 | 262,600 | — | — |
| 2007-08-30 | $16.69 | $47.54 | 201,400 | — | — |
| 2007-08-29 | $16.64 | $47.40 | 245,800 | — | — |
| 2007-08-28 | $16.21 | $46.16 | 245,600 | — | — |
| 2007-08-27 | $16.50 | $47.01 | 249,000 | — | — |
| 2007-08-24 | $16.75 | $47.71 | 268,400 | — | — |
| 2007-08-23 | $16.56 | $47.15 | 384,800 | — | — |
| 2007-08-22 | $16.38 | $46.66 | 408,600 | — | — |
| 2007-08-21 | $16.37 | $46.61 | 252,400 | — | — |
| 2007-08-20 | $16.46 | $46.88 | 562,800 | — | — |
| 2007-08-17 | $16.38 | $46.66 | 607,800 | — | — |
| 2007-08-16 | $16.19 | $46.12 | 668,600 | — | — |
| 2007-08-15 | $16.38 | $46.64 | 400,600 | — | — |
| 2007-08-14 | $16.55 | $47.14 | 539,800 | — | — |
| 2007-08-13 | $17.15 | $48.84 | 373,000 | — | — |
| 2007-08-10 | $17.89 | $50.53 | 703,000 | — | — |
| 2007-08-09 | $17.56 | $49.59 | 938,800 | — | — |
| 2007-08-08 | $17.11 | $48.32 | 941,000 | — | — |
| 2007-08-07 | $17.00 | $48.04 | 530,400 | — | — |
| 2007-08-06 | $17.14 | $48.42 | 336,200 | — | — |
| 2007-08-03 | $17.10 | $48.31 | 414,000 | — | — |
| 2007-08-02 | $17.72 | $50.06 | 424,200 | — | — |
| 2007-08-01 | $17.59 | $49.71 | 321,000 | — | — |
| 2007-07-31 | $17.70 | $50.00 | 693,600 | — | — |
| 2007-07-30 | $17.37 | $49.07 | 360,600 | — | — |
| 2007-07-27 | $17.13 | $48.39 | 660,200 | — | — |
| 2007-07-26 | $17.91 | $50.58 | 599,400 | — | — |
| 2007-07-25 | $18.34 | $51.81 | 354,000 | — | — |
| 2007-07-24 | $18.39 | $51.94 | 437,400 | — | — |
| 2007-07-23 | $18.42 | $52.02 | 255,800 | — | — |
| 2007-07-20 | $18.24 | $51.52 | 247,800 | — | — |
| 2007-07-19 | $18.15 | $51.28 | 276,000 | — | — |
| 2007-07-18 | $18.18 | $51.37 | 545,200 | — | — |
| 2007-07-17 | $17.73 | $50.08 | 233,400 | — | — |
| 2007-07-16 | $17.55 | $49.58 | 252,200 | — | — |
| 2007-07-13 | $17.75 | $50.16 | 225,600 | — | — |
| 2007-07-12 | $17.66 | $49.88 | 344,200 | — | — |
| 2007-07-11 | $17.30 | $48.86 | 296,200 | — | — |
| 2007-07-10 | $17.39 | $49.11 | 281,200 | — | — |
| 2007-07-09 | $17.30 | $48.87 | 192,000 | — | — |
| 2007-07-06 | $17.37 | $49.06 | 268,400 | — | — |
| 2007-07-05 | $17.40 | $49.16 | 471,200 | — | — |
| 2007-07-03 | $16.84 | $47.57 | 182,200 | — | — |
| 2007-07-02 | $16.87 | $47.65 | 124,000 | — | — |
| 2007-06-29 | $16.89 | $47.72 | 227,600 | — | — |
| 2007-06-28 | $16.82 | $47.50 | 241,000 | — | — |
| 2007-06-27 | $16.75 | $47.32 | 687,400 | — | — |
| 2007-06-26 | $16.56 | $46.77 | 622,200 | — | — |
| 2007-06-25 | $16.72 | $47.24 | 482,400 | — | — |
| 2007-06-22 | $16.74 | $47.28 | 614,600 | — | — |
| 2007-06-21 | $16.81 | $47.48 | 333,400 | — | — |
| 2007-06-20 | $16.95 | $47.89 | 274,000 | — | — |
| 2007-06-19 | $17.07 | $48.22 | 354,800 | — | — |
| 2007-06-18 | $17.08 | $48.25 | 305,600 | — | — |
| 2007-06-15 | $17.11 | $48.34 | 394,600 | — | — |
| 2007-06-14 | $17.04 | $48.13 | 345,600 | — | — |
| 2007-06-13 | $16.98 | $47.96 | 747,200 | — | — |
| 2007-06-12 | $16.83 | $47.56 | 383,000 | — | — |
| 2007-06-11 | $17.03 | $48.10 | 226,200 | — | — |
| 2007-06-08 | $17.14 | $48.41 | 334,000 | — | — |
| 2007-06-07 | $16.91 | $47.76 | 744,000 | — | — |
| 2007-06-06 | $17.45 | $49.28 | 347,800 | — | — |
| 2007-06-05 | $17.75 | $50.13 | 595,400 | — | — |
| 2007-06-04 | $18.01 | $50.89 | 469,600 | — | — |
| 2007-06-01 | $17.92 | $50.64 | 296,200 | — | — |
| 2007-05-31 | $17.78 | $50.23 | 416,200 | — | — |
| 2007-05-30 | $17.72 | $50.05 | 593,200 | — | — |
| 2007-05-29 | $17.37 | $49.06 | 292,200 | — | — |
| 2007-05-25 | $17.32 | $48.92 | 366,000 | — | — |
| 2007-05-24 | $17.11 | $48.34 | 423,000 | — | — |
| 2007-05-23 | $17.30 | $48.87 | 548,600 | — | — |
| 2007-05-22 | $17.26 | $48.78 | 713,800 | — | — |
| 2007-05-21 | $17.26 | $48.76 | 233,200 | — | — |
| 2007-05-18 | $17.02 | $48.08 | 223,000 | — | — |
| 2007-05-17 | $16.95 | $47.87 | 536,200 | — | — |
| 2007-05-16 | $16.95 | $47.89 | 735,400 | — | — |
| 2007-05-15 | $17.03 | $48.11 | 222,200 | — | — |
| 2007-05-14 | $16.86 | $47.63 | 278,400 | — | — |
| 2007-05-11 | $16.91 | $47.77 | 424,600 | — | — |
| 2007-05-10 | $16.95 | $47.49 | 362,600 | — | — |
| 2007-05-09 | $17.06 | $47.79 | 1,301,000 | — | — |
| 2007-05-08 | $16.97 | $47.54 | 183,600 | — | — |
| 2007-05-07 | $17.01 | $47.66 | 229,200 | — | — |
| 2007-05-04 | $17.00 | $47.65 | 332,800 | — | — |
| 2007-05-03 | $16.78 | $47.02 | 253,000 | — | — |
| 2007-05-02 | $16.76 | $46.97 | 262,000 | — | — |
| 2007-05-01 | $16.58 | $46.46 | 242,600 | — | — |
| 2007-04-30 | $16.50 | $46.23 | 324,400 | — | — |
| 2007-04-27 | $16.58 | $46.46 | 128,800 | — | — |
| 2007-04-26 | $16.63 | $46.60 | 255,600 | — | — |
| 2007-04-25 | $16.71 | $46.82 | 268,600 | — | — |
| 2007-04-24 | $16.67 | $46.69 | 318,600 | — | — |
| 2007-04-23 | $16.74 | $46.89 | 522,800 | — | — |
| 2007-04-20 | $16.64 | $46.62 | 217,600 | — | — |
| 2007-04-19 | $16.35 | $45.81 | 212,600 | — | — |
| 2007-04-18 | $16.49 | $46.20 | 402,400 | — | — |
| 2007-04-17 | $16.28 | $45.62 | 225,400 | — | — |
| 2007-04-16 | $16.32 | $45.71 | 189,000 | — | — |
| 2007-04-13 | $16.25 | $45.53 | 124,800 | — | — |
| 2007-04-12 | $16.29 | $45.64 | 194,000 | — | — |
| 2007-04-11 | $16.17 | $45.29 | 246,400 | — | — |
| 2007-04-10 | $16.06 | $44.99 | 384,800 | — | — |
| 2007-04-09 | $16.23 | $45.46 | 210,400 | — | — |
| 2007-04-05 | $16.25 | $45.52 | 278,200 | — | — |
| 2007-04-04 | $16.25 | $45.55 | 167,800 | — | — |
| 2007-04-03 | $16.25 | $45.52 | 145,600 | — | — |
| 2007-04-02 | $16.31 | $45.69 | 274,600 | — | — |
| 2007-03-30 | $16.33 | $45.74 | 407,800 | — | — |
| 2007-03-29 | $16.49 | $46.19 | 224,000 | — | — |
| 2007-03-28 | $16.44 | $46.06 | 418,600 | — | — |
| 2007-03-27 | $16.39 | $45.91 | 434,400 | — | — |
| 2007-03-26 | $16.62 | $46.57 | 222,000 | — | — |
| 2007-03-23 | $16.75 | $46.95 | 154,400 | — | — |
| 2007-03-22 | $16.74 | $46.89 | 151,000 | — | — |
| 2007-03-21 | $16.73 | $46.88 | 255,800 | — | — |
| 2007-03-20 | $16.51 | $46.26 | 323,800 | — | — |
| 2007-03-19 | $16.16 | $45.27 | 226,600 | — | — |
| 2007-03-16 | $16.15 | $45.25 | 344,200 | — | — |
| 2007-03-15 | $15.86 | $44.42 | 173,400 | — | — |
| 2007-03-14 | $15.90 | $44.55 | 225,800 | — | — |
| 2007-03-13 | $15.94 | $44.66 | 256,800 | — | — |
| 2007-03-12 | $16.19 | $45.36 | 164,200 | — | — |
| 2007-03-09 | $16.12 | $45.17 | 260,000 | — | — |
| 2007-03-08 | $15.87 | $44.47 | 341,000 | — | — |
| 2007-03-07 | $15.76 | $44.14 | 247,200 | — | — |
| 2007-03-06 | $15.73 | $44.06 | 301,000 | — | — |
| 2007-03-05 | $15.47 | $43.33 | 328,800 | — | — |
| 2007-03-02 | $15.79 | $44.24 | 436,600 | — | — |
| 2007-03-01 | $16.10 | $45.11 | 437,000 | — | — |
| 2007-02-28 | $15.87 | $44.45 | 398,800 | — | — |
| 2007-02-27 | $15.97 | $44.75 | 391,000 | — | — |
| 2007-02-26 | $16.41 | $45.98 | 220,600 | — | — |
| 2007-02-23 | $16.33 | $45.74 | 180,600 | — | — |
| 2007-02-22 | $16.25 | $45.55 | 252,400 | — | — |
| 2007-02-21 | $16.38 | $45.88 | 103,800 | — | — |
| 2007-02-20 | $16.30 | $45.67 | 152,200 | — | — |
| 2007-02-16 | $16.36 | $45.84 | 131,400 | — | — |
| 2007-02-15 | $16.40 | $45.94 | 267,000 | — | — |
| 2007-02-14 | $16.45 | $46.08 | 169,600 | — | — |
| 2007-02-13 | $16.44 | $46.06 | 291,400 | — | — |
| 2007-02-12 | $16.32 | $45.35 | 297,800 | — | — |
| 2007-02-09 | $16.30 | $45.31 | 375,200 | — | — |
| 2007-02-08 | $16.15 | $44.89 | 229,400 | — | — |
| 2007-02-07 | $15.97 | $44.37 | 299,800 | — | — |
| 2007-02-06 | $16.03 | $44.54 | 354,400 | — | — |
| 2007-02-05 | $16.08 | $44.69 | 338,400 | — | — |
| 2007-02-02 | $16.08 | $44.71 | 495,200 | — | — |
| 2007-02-01 | $16.34 | $45.42 | 183,200 | — | — |
| 2007-01-31 | $16.10 | $44.75 | 281,800 | — | — |
| 2007-01-30 | $16.33 | $45.40 | 108,800 | — | — |
| 2007-01-29 | $16.28 | $45.25 | 152,600 | — | — |
| 2007-01-26 | $16.39 | $45.56 | 161,600 | — | — |
| 2007-01-25 | $16.24 | $45.14 | 328,800 | — | — |
| 2007-01-24 | $16.29 | $45.26 | 245,200 | — | — |
| 2007-01-23 | $16.30 | $45.29 | 402,400 | — | — |
| 2007-01-22 | $16.22 | $45.07 | 218,600 | — | — |
| 2007-01-19 | $16.35 | $45.44 | 176,800 | — | — |
| 2007-01-18 | $16.33 | $45.37 | 261,200 | — | — |
| 2007-01-17 | $16.41 | $45.60 | 356,400 | — | — |
| 2007-01-16 | $16.64 | $46.24 | 287,600 | — | — |
| 2007-01-12 | $16.82 | $46.75 | 255,400 | — | — |
| 2007-01-11 | $16.76 | $46.60 | 415,200 | — | — |
| 2007-01-10 | $16.82 | $46.75 | 513,000 | — | — |
| 2007-01-09 | $16.80 | $46.69 | 916,400 | — | — |
| 2007-01-08 | $16.90 | $46.97 | 178,000 | — | — |
| 2007-01-05 | $16.93 | $47.06 | 431,600 | — | — |
| 2007-01-04 | $17.34 | $48.21 | 364,800 | — | — |
| 2007-01-03 | $17.35 | $48.22 | 580,200 | — | — |