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
- 1986-09-02 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 | $14.70 | $50.69 | 347,200 | — | — |
| 2007-12-28 | $14.68 | $50.62 | 321,100 | — | — |
| 2007-12-27 | $14.94 | $51.52 | 363,200 | — | — |
| 2007-12-26 | $15.66 | $54.00 | 407,900 | — | — |
| 2007-12-24 | $15.65 | $53.97 | 275,700 | — | — |
| 2007-12-21 | $15.76 | $54.34 | 1,487,200 | — | — |
| 2007-12-20 | $14.71 | $50.72 | 450,300 | — | — |
| 2007-12-19 | $14.36 | $49.52 | 523,600 | — | — |
| 2007-12-18 | $14.54 | $50.14 | 568,300 | — | — |
| 2007-12-17 | $13.93 | $48.03 | 580,800 | — | — |
| 2007-12-14 | $14.00 | $48.28 | 407,100 | — | — |
| 2007-12-13 | $14.43 | $49.76 | 492,100 | — | — |
| 2007-12-12 | $14.56 | $50.21 | 569,200 | — | — |
| 2007-12-11 | $14.55 | $50.17 | 554,000 | — | — |
| 2007-12-10 | $15.42 | $53.17 | 285,500 | — | — |
| 2007-12-07 | $15.16 | $52.28 | 252,400 | — | — |
| 2007-12-06 | $15.41 | $53.14 | 510,600 | — | — |
| 2007-12-05 | $14.72 | $50.76 | 442,700 | — | — |
| 2007-12-04 | $14.65 | $50.52 | 500,800 | — | — |
| 2007-12-03 | $14.96 | $51.59 | 565,100 | — | — |
| 2007-11-30 | $15.51 | $53.48 | 533,200 | — | — |
| 2007-11-29 | $15.25 | $52.59 | 307,900 | — | — |
| 2007-11-28 | $15.66 | $54.00 | 601,200 | — | — |
| 2007-11-27 | $15.00 | $50.90 | 456,900 | — | — |
| 2007-11-26 | $14.67 | $49.78 | 429,100 | — | — |
| 2007-11-23 | $15.48 | $52.53 | 237,000 | — | — |
| 2007-11-21 | $14.98 | $50.83 | 468,900 | — | — |
| 2007-11-20 | $14.85 | $50.39 | 867,700 | — | — |
| 2007-11-19 | $14.99 | $50.86 | 500,400 | — | — |
| 2007-11-16 | $15.49 | $52.56 | 470,300 | — | — |
| 2007-11-15 | $15.40 | $52.25 | 426,800 | — | — |
| 2007-11-14 | $15.85 | $53.78 | 284,100 | — | — |
| 2007-11-13 | $16.20 | $54.97 | 428,600 | — | — |
| 2007-11-12 | $15.57 | $52.83 | 642,500 | — | — |
| 2007-11-09 | $15.47 | $52.49 | 814,700 | — | — |
| 2007-11-08 | $15.40 | $52.25 | 614,900 | — | — |
| 2007-11-07 | $14.80 | $50.22 | 452,300 | — | — |
| 2007-11-06 | $15.57 | $52.83 | 481,200 | — | — |
| 2007-11-05 | $15.04 | $51.03 | 459,100 | — | — |
| 2007-11-02 | $15.22 | $51.64 | 824,900 | — | — |
| 2007-11-01 | $15.63 | $53.03 | 578,900 | — | — |
| 2007-10-31 | $16.62 | $56.39 | 381,200 | — | — |
| 2007-10-30 | $16.50 | $55.99 | 223,900 | — | — |
| 2007-10-29 | $16.57 | $56.22 | 172,200 | — | — |
| 2007-10-26 | $16.57 | $56.22 | 298,500 | — | — |
| 2007-10-25 | $16.02 | $54.36 | 322,400 | — | — |
| 2007-10-24 | $15.96 | $54.15 | 407,800 | — | — |
| 2007-10-23 | $16.06 | $54.49 | 238,300 | — | — |
| 2007-10-22 | $15.96 | $54.15 | 577,300 | — | — |
| 2007-10-19 | $15.94 | $54.09 | 422,600 | — | — |
| 2007-10-18 | $16.60 | $56.33 | 270,400 | — | — |
| 2007-10-17 | $16.61 | $56.36 | 444,900 | — | — |
| 2007-10-16 | $16.50 | $55.99 | 418,400 | — | — |
| 2007-10-15 | $16.94 | $57.48 | 259,300 | — | — |
| 2007-10-12 | $17.40 | $59.04 | 127,300 | — | — |
| 2007-10-11 | $17.41 | $59.07 | 281,300 | — | — |
| 2007-10-10 | $17.52 | $59.45 | 123,900 | — | — |
| 2007-10-09 | $17.70 | $60.06 | 156,300 | — | — |
| 2007-10-08 | $17.52 | $59.45 | 147,900 | — | — |
| 2007-10-05 | $17.75 | $60.23 | 243,500 | — | — |
| 2007-10-04 | $17.60 | $59.72 | 262,200 | — | — |
| 2007-10-03 | $17.46 | $59.24 | 292,100 | — | — |
| 2007-10-02 | $17.50 | $59.38 | 299,400 | — | — |
| 2007-10-01 | $17.21 | $58.40 | 301,700 | — | — |
| 2007-09-28 | $16.54 | $56.12 | 230,600 | — | — |
| 2007-09-27 | $17.03 | $57.78 | 154,400 | — | — |
| 2007-09-26 | $16.96 | $57.55 | 149,300 | — | — |
| 2007-09-25 | $16.73 | $56.77 | 203,200 | — | — |
| 2007-09-24 | $16.91 | $57.38 | 252,400 | — | — |
| 2007-09-21 | $17.28 | $58.63 | 418,300 | — | — |
| 2007-09-20 | $17.22 | $58.43 | 162,900 | — | — |
| 2007-09-19 | $17.55 | $59.55 | 412,000 | — | — |
| 2007-09-18 | $17.29 | $58.67 | 548,700 | — | — |
| 2007-09-17 | $16.43 | $55.75 | 315,000 | — | — |
| 2007-09-14 | $16.65 | $56.50 | 354,800 | — | — |
| 2007-09-13 | $16.49 | $55.95 | 234,200 | — | — |
| 2007-09-12 | $16.48 | $55.92 | 352,800 | — | — |
| 2007-09-11 | $16.71 | $56.70 | 254,900 | — | — |
| 2007-09-10 | $16.63 | $56.43 | 248,000 | — | — |
| 2007-09-07 | $16.80 | $57.00 | 240,400 | — | — |
| 2007-09-06 | $17.12 | $58.09 | 188,000 | — | — |
| 2007-09-05 | $17.20 | $58.36 | 383,600 | — | — |
| 2007-09-04 | $17.18 | $58.29 | 359,200 | — | — |
| 2007-08-31 | $16.98 | $57.61 | 239,700 | — | — |
| 2007-08-30 | $16.72 | $56.73 | 208,300 | — | — |
| 2007-08-29 | $17.05 | $57.85 | 367,100 | — | — |
| 2007-08-28 | $16.66 | $55.71 | 327,500 | — | — |
| 2007-08-27 | $17.03 | $56.95 | 253,600 | — | — |
| 2007-08-24 | $17.26 | $57.72 | 401,500 | — | — |
| 2007-08-23 | $17.21 | $57.55 | 315,700 | — | — |
| 2007-08-22 | $17.60 | $58.86 | 561,300 | — | — |
| 2007-08-21 | $17.91 | $59.90 | 412,600 | — | — |
| 2007-08-20 | $17.70 | $59.19 | 451,700 | — | — |
| 2007-08-17 | $17.78 | $59.46 | 823,600 | — | — |
| 2007-08-16 | $17.46 | $58.39 | 976,400 | — | — |
| 2007-08-15 | $16.02 | $53.57 | 339,400 | — | — |
| 2007-08-14 | $16.04 | $53.64 | 249,000 | — | — |
| 2007-08-13 | $16.22 | $54.24 | 421,500 | — | — |
| 2007-08-10 | $16.93 | $56.62 | 1,137,400 | — | — |
| 2007-08-09 | $17.72 | $59.26 | 847,900 | — | — |
| 2007-08-08 | $17.23 | $57.62 | 830,500 | — | — |
| 2007-08-07 | $16.57 | $55.41 | 648,000 | — | — |
| 2007-08-06 | $15.80 | $52.84 | 609,500 | — | — |
| 2007-08-03 | $14.66 | $49.03 | 549,300 | — | — |
| 2007-08-02 | $15.30 | $51.17 | 384,900 | — | — |
| 2007-08-01 | $15.18 | $50.77 | 678,400 | — | — |
| 2007-07-31 | $15.01 | $50.20 | 497,000 | — | — |
| 2007-07-30 | $15.22 | $50.90 | 468,600 | — | — |
| 2007-07-27 | $15.07 | $50.40 | 576,000 | — | — |
| 2007-07-26 | $15.01 | $50.20 | 571,600 | — | — |
| 2007-07-25 | $15.34 | $51.30 | 481,400 | — | — |
| 2007-07-24 | $15.23 | $50.93 | 439,100 | — | — |
| 2007-07-23 | $15.77 | $52.74 | 250,300 | — | — |
| 2007-07-20 | $15.83 | $52.94 | 587,400 | — | — |
| 2007-07-19 | $15.76 | $52.71 | 232,800 | — | — |
| 2007-07-18 | $15.77 | $52.74 | 397,300 | — | — |
| 2007-07-17 | $16.13 | $53.94 | 154,800 | — | — |
| 2007-07-16 | $16.07 | $53.74 | 188,000 | — | — |
| 2007-07-13 | $16.30 | $54.51 | 123,900 | — | — |
| 2007-07-12 | $16.43 | $54.95 | 162,000 | — | — |
| 2007-07-11 | $16.02 | $53.57 | 365,400 | — | — |
| 2007-07-10 | $16.08 | $53.78 | 307,700 | — | — |
| 2007-07-09 | $16.64 | $55.65 | 267,200 | — | — |
| 2007-07-06 | $16.85 | $56.35 | 202,600 | — | — |
| 2007-07-05 | $16.90 | $56.52 | 140,200 | — | — |
| 2007-07-03 | $16.92 | $56.58 | 57,600 | — | — |
| 2007-07-02 | $16.85 | $56.35 | 166,600 | — | — |
| 2007-06-29 | $16.74 | $55.98 | 198,400 | — | — |
| 2007-06-28 | $16.99 | $56.82 | 225,500 | — | — |
| 2007-06-27 | $17.03 | $56.95 | 246,200 | — | — |
| 2007-06-26 | $16.65 | $55.68 | 223,400 | — | — |
| 2007-06-25 | $16.55 | $55.35 | 279,100 | — | — |
| 2007-06-22 | $16.60 | $55.51 | 558,200 | — | — |
| 2007-06-21 | $16.66 | $55.71 | 261,000 | — | — |
| 2007-06-20 | $16.72 | $55.92 | 230,900 | — | — |
| 2007-06-19 | $17.00 | $56.85 | 162,200 | — | — |
| 2007-06-18 | $16.92 | $56.58 | 215,900 | — | — |
| 2007-06-15 | $17.12 | $57.25 | 403,100 | — | — |
| 2007-06-14 | $16.71 | $55.88 | 133,700 | — | — |
| 2007-06-13 | $16.72 | $55.92 | 225,600 | — | — |
| 2007-06-12 | $16.63 | $55.61 | 322,100 | — | — |
| 2007-06-11 | $16.82 | $56.25 | 176,500 | — | — |
| 2007-06-08 | $16.87 | $56.42 | 211,300 | — | — |
| 2007-06-07 | $16.68 | $55.78 | 321,500 | — | — |
| 2007-06-06 | $16.77 | $56.08 | 164,400 | — | — |
| 2007-06-05 | $16.81 | $56.22 | 279,800 | — | — |
| 2007-06-04 | $16.92 | $56.58 | 210,100 | — | — |
| 2007-06-01 | $16.90 | $56.52 | 237,300 | — | — |
| 2007-05-31 | $16.71 | $55.88 | 239,100 | — | — |
| 2007-05-30 | $16.60 | $55.51 | 190,000 | — | — |
| 2007-05-29 | $16.82 | $55.46 | 219,100 | — | — |
| 2007-05-25 | $16.76 | $55.27 | 252,700 | — | — |
| 2007-05-24 | $16.65 | $54.90 | 231,900 | — | — |
| 2007-05-23 | $16.73 | $55.17 | 199,000 | — | — |
| 2007-05-22 | $16.91 | $55.76 | 153,800 | — | — |
| 2007-05-21 | $16.85 | $55.56 | 166,500 | — | — |
| 2007-05-18 | $16.58 | $54.67 | 166,600 | — | — |
| 2007-05-17 | $16.51 | $54.44 | 258,800 | — | — |
| 2007-05-16 | $16.78 | $55.33 | 221,400 | — | — |
| 2007-05-15 | $16.68 | $55.00 | 189,000 | — | — |
| 2007-05-14 | $16.92 | $55.79 | 218,500 | — | — |
| 2007-05-11 | $17.17 | $56.62 | 105,600 | — | — |
| 2007-05-10 | $17.01 | $56.09 | 326,400 | — | — |
| 2007-05-09 | $17.14 | $56.52 | 116,700 | — | — |
| 2007-05-08 | $17.08 | $56.32 | 133,500 | — | — |
| 2007-05-07 | $17.13 | $56.49 | 83,100 | — | — |
| 2007-05-04 | $17.18 | $56.65 | 154,000 | — | — |
| 2007-05-03 | $17.07 | $56.29 | 164,900 | — | — |
| 2007-05-02 | $16.90 | $55.73 | 145,900 | — | — |
| 2007-05-01 | $16.85 | $55.56 | 178,100 | — | — |
| 2007-04-30 | $16.78 | $55.33 | 274,700 | — | — |
| 2007-04-27 | $17.16 | $56.59 | 162,500 | — | — |
| 2007-04-26 | $17.34 | $57.18 | 161,800 | — | — |
| 2007-04-25 | $17.41 | $57.41 | 156,300 | — | — |
| 2007-04-24 | $17.27 | $56.95 | 174,100 | — | — |
| 2007-04-23 | $17.26 | $56.91 | 166,000 | — | — |
| 2007-04-20 | $17.65 | $58.20 | 283,300 | — | — |
| 2007-04-19 | $17.26 | $56.91 | 155,700 | — | — |
| 2007-04-18 | $17.43 | $57.48 | 219,200 | — | — |
| 2007-04-17 | $17.47 | $57.61 | 214,500 | — | — |
| 2007-04-16 | $17.54 | $57.84 | 180,600 | — | — |
| 2007-04-13 | $17.19 | $56.68 | 145,800 | — | — |
| 2007-04-12 | $16.99 | $56.02 | 157,600 | — | — |
| 2007-04-11 | $16.94 | $55.86 | 272,400 | — | — |
| 2007-04-10 | $17.04 | $56.19 | 191,100 | — | — |
| 2007-04-09 | $16.91 | $55.76 | 175,800 | — | — |
| 2007-04-05 | $17.00 | $56.06 | 226,200 | — | — |
| 2007-04-04 | $17.06 | $56.26 | 224,900 | — | — |
| 2007-04-03 | $17.06 | $56.26 | 163,800 | — | — |
| 2007-04-02 | $16.73 | $55.17 | 216,300 | — | — |
| 2007-03-30 | $16.85 | $55.56 | 265,600 | — | — |
| 2007-03-29 | $16.96 | $55.93 | 95,000 | — | — |
| 2007-03-28 | $16.87 | $55.63 | 140,600 | — | — |
| 2007-03-27 | $17.06 | $56.26 | 123,400 | — | — |
| 2007-03-26 | $17.29 | $57.01 | 116,200 | — | — |
| 2007-03-23 | $17.40 | $57.38 | 111,000 | — | — |
| 2007-03-22 | $17.40 | $57.38 | 219,500 | — | — |
| 2007-03-21 | $17.60 | $58.04 | 204,900 | — | — |
| 2007-03-20 | $17.16 | $56.59 | 99,600 | — | — |
| 2007-03-19 | $17.00 | $56.06 | 175,300 | — | — |
| 2007-03-16 | $16.81 | $55.43 | 371,000 | — | — |
| 2007-03-15 | $16.98 | $55.99 | 159,300 | — | — |
| 2007-03-14 | $16.74 | $55.20 | 333,300 | — | — |
| 2007-03-13 | $16.25 | $53.58 | 337,800 | — | — |
| 2007-03-12 | $16.88 | $55.66 | 94,900 | — | — |
| 2007-03-09 | $16.83 | $55.50 | 140,300 | — | — |
| 2007-03-08 | $16.73 | $55.17 | 235,400 | — | — |
| 2007-03-07 | $16.76 | $55.27 | 314,800 | — | — |
| 2007-03-06 | $16.88 | $55.66 | 300,700 | — | — |
| 2007-03-05 | $16.47 | $54.31 | 358,200 | — | — |
| 2007-03-02 | $16.86 | $55.60 | 291,900 | — | — |
| 2007-03-01 | $17.16 | $56.59 | 374,000 | — | — |
| 2007-02-28 | $17.16 | $56.59 | 302,900 | — | — |
| 2007-02-27 | $17.35 | $56.44 | 288,400 | — | — |
| 2007-02-26 | $18.04 | $58.68 | 227,200 | — | — |
| 2007-02-23 | $18.13 | $58.97 | 134,300 | — | — |
| 2007-02-22 | $18.24 | $59.33 | 183,100 | — | — |
| 2007-02-21 | $18.24 | $59.33 | 174,200 | — | — |
| 2007-02-20 | $18.24 | $59.33 | 208,400 | — | — |
| 2007-02-16 | $18.07 | $58.78 | 191,100 | — | — |
| 2007-02-15 | $17.97 | $58.45 | 204,900 | — | — |
| 2007-02-14 | $17.92 | $58.29 | 228,200 | — | — |
| 2007-02-13 | $17.86 | $58.10 | 116,500 | — | — |
| 2007-02-12 | $17.72 | $57.64 | 136,300 | — | — |
| 2007-02-09 | $17.64 | $57.38 | 149,000 | — | — |
| 2007-02-08 | $17.80 | $57.90 | 138,200 | — | — |
| 2007-02-07 | $17.90 | $58.23 | 236,400 | — | — |
| 2007-02-06 | $17.80 | $57.90 | 248,600 | — | — |
| 2007-02-05 | $17.55 | $57.09 | 172,700 | — | — |
| 2007-02-02 | $17.79 | $57.87 | 161,700 | — | — |
| 2007-02-01 | $17.80 | $57.90 | 259,000 | — | — |
| 2007-01-31 | $17.59 | $57.22 | 367,200 | — | — |
| 2007-01-30 | $17.68 | $57.51 | 282,900 | — | — |
| 2007-01-29 | $17.70 | $57.58 | 227,900 | — | — |
| 2007-01-26 | $17.58 | $57.18 | 142,700 | — | — |
| 2007-01-25 | $17.38 | $56.53 | 203,600 | — | — |
| 2007-01-24 | $17.80 | $57.90 | 115,200 | — | — |
| 2007-01-23 | $17.64 | $57.38 | 255,400 | — | — |
| 2007-01-22 | $17.43 | $56.70 | 306,900 | — | — |
| 2007-01-19 | $17.68 | $57.51 | 188,900 | — | — |
| 2007-01-18 | $17.42 | $56.66 | 238,100 | — | — |
| 2007-01-17 | $17.65 | $57.41 | 144,400 | — | — |
| 2007-01-16 | $17.69 | $57.54 | 188,600 | — | — |
| 2007-01-12 | $18.03 | $58.65 | 74,400 | — | — |
| 2007-01-11 | $18.04 | $58.68 | 113,700 | — | — |
| 2007-01-10 | $17.85 | $58.06 | 108,600 | — | — |
| 2007-01-09 | $17.98 | $58.49 | 143,600 | — | — |
| 2007-01-08 | $18.05 | $58.71 | 204,700 | — | — |
| 2007-01-05 | $17.88 | $58.16 | 170,000 | — | — |
| 2007-01-04 | $18.46 | $60.05 | 168,900 | — | — |
| 2007-01-03 | $18.34 | $59.66 | 282,800 | — | — |