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
- 1989-06-23 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 | $16.14 | $16.14 | 6,585,200 | — | — |
| 2007-12-28 | $16.26 | $16.26 | 5,705,800 | — | — |
| 2007-12-27 | $16.38 | $16.38 | 6,275,900 | — | — |
| 2007-12-26 | $16.71 | $16.71 | 4,548,300 | — | — |
| 2007-12-24 | $16.64 | $16.64 | 3,022,800 | — | — |
| 2007-12-21 | $16.85 | $16.85 | 18,320,500 | — | — |
| 2007-12-20 | $16.28 | $16.28 | 10,734,100 | — | — |
| 2007-12-19 | $16.13 | $16.13 | 11,739,400 | — | — |
| 2007-12-18 | $16.46 | $16.46 | 13,648,300 | — | — |
| 2007-12-17 | $16.51 | $16.51 | 15,523,500 | — | — |
| 2007-12-14 | $16.94 | $16.94 | 10,463,400 | — | — |
| 2007-12-13 | $16.96 | $16.96 | 17,503,100 | — | — |
| 2007-12-12 | $17.41 | $17.41 | 16,249,500 | — | — |
| 2007-12-11 | $17.12 | $17.12 | 13,307,300 | — | — |
| 2007-12-10 | $17.69 | $17.69 | 6,843,900 | — | — |
| 2007-12-07 | $17.71 | $17.71 | 11,654,000 | — | — |
| 2007-12-06 | $18.01 | $18.01 | 10,452,500 | — | — |
| 2007-12-05 | $17.90 | $17.90 | 11,329,800 | — | — |
| 2007-12-04 | $17.84 | $17.84 | 8,835,700 | — | — |
| 2007-12-03 | $17.52 | $17.52 | 9,942,300 | — | — |
| 2007-11-30 | $17.80 | $17.80 | 24,038,900 | — | — |
| 2007-11-29 | $18.10 | $18.10 | 10,967,200 | — | — |
| 2007-11-28 | $18.22 | $18.22 | 17,090,000 | — | — |
| 2007-11-27 | $17.68 | $17.68 | 13,660,500 | — | — |
| 2007-11-26 | $17.16 | $17.16 | 12,513,900 | — | — |
| 2007-11-23 | $17.55 | $17.55 | 4,246,900 | — | — |
| 2007-11-21 | $17.52 | $17.52 | 12,126,100 | — | — |
| 2007-11-20 | $17.29 | $17.29 | 18,779,700 | — | — |
| 2007-11-19 | $17.41 | $17.41 | 10,459,600 | — | — |
| 2007-11-16 | $17.68 | $17.68 | 13,961,400 | — | — |
| 2007-11-15 | $17.46 | $17.46 | 12,098,800 | — | — |
| 2007-11-14 | $17.22 | $17.22 | 13,624,900 | — | — |
| 2007-11-13 | $17.53 | $17.53 | 14,099,200 | — | — |
| 2007-11-12 | $17.12 | $17.12 | 17,398,400 | — | — |
| 2007-11-09 | $16.90 | $16.90 | 19,128,800 | — | — |
| 2007-11-08 | $17.27 | $17.27 | 16,511,600 | — | — |
| 2007-11-07 | $17.29 | $17.29 | 18,690,700 | — | — |
| 2007-11-06 | $17.50 | $17.50 | 24,498,900 | — | — |
| 2007-11-05 | $18.36 | $18.36 | 13,671,300 | — | — |
| 2007-11-02 | $18.51 | $18.51 | 16,638,000 | — | — |
| 2007-11-01 | $18.49 | $18.49 | 10,620,800 | — | — |
| 2007-10-31 | $18.78 | $18.78 | 11,965,900 | — | — |
| 2007-10-30 | $18.49 | $18.49 | 9,241,300 | — | — |
| 2007-10-29 | $18.74 | $18.74 | 12,501,300 | — | — |
| 2007-10-26 | $18.37 | $18.37 | 15,558,100 | — | — |
| 2007-10-25 | $18.50 | $18.50 | 40,480,800 | — | — |
| 2007-10-24 | $21.02 | $21.02 | 23,349,300 | — | — |
| 2007-10-23 | $20.96 | $20.96 | 16,809,800 | — | — |
| 2007-10-22 | $20.36 | $20.36 | 11,607,900 | — | — |
| 2007-10-19 | $19.99 | $19.99 | 15,706,600 | — | — |
| 2007-10-18 | $20.47 | $20.47 | 12,749,300 | — | — |
| 2007-10-17 | $20.58 | $20.58 | 10,825,300 | — | — |
| 2007-10-16 | $20.70 | $20.70 | 11,117,300 | — | — |
| 2007-10-15 | $20.59 | $20.59 | 16,210,600 | — | — |
| 2007-10-12 | $21.13 | $21.13 | 9,585,900 | — | — |
| 2007-10-11 | $20.88 | $20.88 | 11,358,100 | — | — |
| 2007-10-10 | $21.00 | $21.00 | 12,218,300 | — | — |
| 2007-10-09 | $21.16 | $21.16 | 14,387,400 | — | — |
| 2007-10-08 | $21.00 | $21.00 | 21,704,300 | — | — |
| 2007-10-05 | $20.39 | $20.39 | 10,984,500 | — | — |
| 2007-10-04 | $20.35 | $20.35 | 13,766,800 | — | — |
| 2007-10-03 | $20.15 | $20.15 | 12,926,900 | — | — |
| 2007-10-02 | $20.39 | $20.39 | 16,019,800 | — | — |
| 2007-10-01 | $19.89 | $19.89 | 12,403,200 | — | — |
| 2007-09-28 | $19.38 | $19.38 | 11,124,300 | — | — |
| 2007-09-27 | $19.22 | $19.22 | 10,190,800 | — | — |
| 2007-09-26 | $19.42 | $19.42 | 8,669,300 | — | — |
| 2007-09-25 | $19.30 | $19.30 | 8,356,600 | — | — |
| 2007-09-24 | $19.01 | $19.01 | 8,831,900 | — | — |
| 2007-09-21 | $19.28 | $19.28 | 14,679,800 | — | — |
| 2007-09-20 | $19.24 | $19.24 | 12,932,800 | — | — |
| 2007-09-19 | $19.58 | $19.58 | 10,880,100 | — | — |
| 2007-09-18 | $19.66 | $19.66 | 11,986,000 | — | — |
| 2007-09-17 | $19.42 | $19.42 | 6,462,900 | — | — |
| 2007-09-14 | $19.51 | $19.51 | 14,606,500 | — | — |
| 2007-09-13 | $19.74 | $19.74 | 9,380,500 | — | — |
| 2007-09-12 | $19.84 | $19.84 | 17,258,100 | — | — |
| 2007-09-11 | $19.40 | $19.40 | 18,592,400 | — | — |
| 2007-09-10 | $18.74 | $18.74 | 14,759,600 | — | — |
| 2007-09-07 | $18.80 | $18.80 | 19,470,900 | — | — |
| 2007-09-06 | $18.91 | $18.91 | 12,759,100 | — | — |
| 2007-09-05 | $18.80 | $18.80 | 14,762,800 | — | — |
| 2007-09-04 | $19.10 | $19.10 | 9,867,400 | — | — |
| 2007-08-31 | $18.81 | $18.81 | 7,858,100 | — | — |
| 2007-08-30 | $18.66 | $18.66 | 10,859,200 | — | — |
| 2007-08-29 | $18.66 | $18.66 | 10,683,800 | — | — |
| 2007-08-28 | $18.26 | $18.26 | 11,060,700 | — | — |
| 2007-08-27 | $18.72 | $18.72 | 6,167,900 | — | — |
| 2007-08-24 | $18.91 | $18.91 | 8,523,700 | — | — |
| 2007-08-23 | $18.68 | $18.68 | 7,783,800 | — | — |
| 2007-08-22 | $18.70 | $18.70 | 10,995,900 | — | — |
| 2007-08-21 | $18.55 | $18.55 | 13,250,000 | — | — |
| 2007-08-20 | $18.26 | $18.26 | 12,561,400 | — | — |
| 2007-08-17 | $18.10 | $18.10 | 18,832,100 | — | — |
| 2007-08-16 | $17.87 | $17.87 | 22,985,000 | — | — |
| 2007-08-15 | $17.87 | $17.87 | 18,646,900 | — | — |
| 2007-08-14 | $17.81 | $17.81 | 13,571,300 | — | — |
| 2007-08-13 | $17.88 | $17.88 | 18,427,600 | — | — |
| 2007-08-10 | $17.87 | $17.87 | 25,550,600 | — | — |
| 2007-08-09 | $17.49 | $17.49 | 30,990,400 | — | — |
| 2007-08-08 | $17.97 | $17.97 | 26,785,300 | — | — |
| 2007-08-07 | $18.12 | $18.12 | 20,122,600 | — | — |
| 2007-08-06 | $18.42 | $18.42 | 27,776,100 | — | — |
| 2007-08-03 | $18.55 | $18.55 | 21,440,200 | — | — |
| 2007-08-02 | $18.96 | $18.96 | 20,164,000 | — | — |
| 2007-08-01 | $19.04 | $19.04 | 19,597,900 | — | — |
| 2007-07-31 | $19.20 | $19.20 | 14,630,900 | — | — |
| 2007-07-30 | $19.31 | $19.31 | 20,032,200 | — | — |
| 2007-07-27 | $19.44 | $19.44 | 19,676,900 | — | — |
| 2007-07-26 | $20.15 | $20.15 | 38,313,500 | — | — |
| 2007-07-25 | $19.96 | $19.96 | 29,531,800 | — | — |
| 2007-07-24 | $19.54 | $19.54 | 12,782,900 | — | — |
| 2007-07-23 | $19.80 | $19.80 | 10,160,100 | — | — |
| 2007-07-20 | $19.76 | $19.76 | 11,865,500 | — | — |
| 2007-07-19 | $19.78 | $19.78 | 12,445,100 | — | — |
| 2007-07-18 | $19.50 | $19.50 | 12,441,600 | — | — |
| 2007-07-17 | $19.66 | $19.66 | 8,688,500 | — | — |
| 2007-07-16 | $19.74 | $19.74 | 6,754,100 | — | — |
| 2007-07-13 | $19.80 | $19.80 | 14,880,500 | — | — |
| 2007-07-12 | $19.83 | $19.83 | 11,104,800 | — | — |
| 2007-07-11 | $19.53 | $19.53 | 19,077,300 | — | — |
| 2007-07-10 | $18.87 | $18.87 | 25,405,300 | — | — |
| 2007-07-09 | $19.62 | $19.62 | 14,473,900 | — | — |
| 2007-07-06 | $19.83 | $19.83 | 5,476,100 | — | — |
| 2007-07-05 | $19.88 | $19.88 | 6,864,100 | — | — |
| 2007-07-03 | $19.88 | $19.88 | 3,264,500 | — | — |
| 2007-07-02 | $19.94 | $19.94 | 10,268,600 | — | — |
| 2007-06-29 | $20.20 | $20.20 | 14,483,300 | — | — |
| 2007-06-28 | $20.43 | $20.43 | 15,682,000 | — | — |
| 2007-06-27 | $20.51 | $20.51 | 23,315,000 | — | — |
| 2007-06-26 | $19.90 | $19.90 | 13,379,500 | — | — |
| 2007-06-25 | $19.71 | $19.71 | 10,170,200 | — | — |
| 2007-06-22 | $19.91 | $19.91 | 19,463,200 | — | — |
| 2007-06-21 | $20.06 | $20.06 | 21,715,900 | — | — |
| 2007-06-20 | $19.44 | $19.44 | 14,213,700 | — | — |
| 2007-06-19 | $19.87 | $19.87 | 13,072,000 | — | — |
| 2007-06-18 | $20.17 | $20.17 | 15,912,800 | — | — |
| 2007-06-15 | $19.70 | $19.70 | 22,137,500 | — | — |
| 2007-06-14 | $19.47 | $19.47 | 23,513,100 | — | — |
| 2007-06-13 | $20.01 | $20.01 | 14,734,500 | — | — |
| 2007-06-12 | $19.62 | $19.62 | 15,003,500 | — | — |
| 2007-06-11 | $19.61 | $19.61 | 8,995,400 | — | — |
| 2007-06-08 | $19.70 | $19.70 | 8,010,900 | — | — |
| 2007-06-07 | $19.55 | $19.55 | 10,431,300 | — | — |
| 2007-06-06 | $19.98 | $19.98 | 11,025,400 | — | — |
| 2007-06-05 | $20.02 | $20.02 | 10,921,500 | — | — |
| 2007-06-04 | $20.16 | $20.16 | 10,102,900 | — | — |
| 2007-06-01 | $19.97 | $19.97 | 7,533,800 | — | — |
| 2007-05-31 | $19.99 | $19.99 | 13,480,300 | — | — |
| 2007-05-30 | $19.77 | $19.77 | 11,637,600 | — | — |
| 2007-05-29 | $19.63 | $19.63 | 11,674,900 | — | — |
| 2007-05-25 | $19.79 | $19.79 | 13,415,700 | — | — |
| 2007-05-24 | $19.27 | $19.27 | 14,843,400 | — | — |
| 2007-05-23 | $19.60 | $19.60 | 11,282,200 | — | — |
| 2007-05-22 | $19.63 | $19.63 | 10,151,800 | — | — |
| 2007-05-21 | $19.79 | $19.79 | 10,330,200 | — | — |
| 2007-05-18 | $19.86 | $19.86 | 11,081,100 | — | — |
| 2007-05-17 | $19.89 | $19.89 | 9,021,800 | — | — |
| 2007-05-16 | $19.88 | $19.88 | 13,729,500 | — | — |
| 2007-05-15 | $19.52 | $19.52 | 15,242,900 | — | — |
| 2007-05-14 | $19.65 | $19.65 | 11,766,700 | — | — |
| 2007-05-11 | $19.65 | $19.65 | 12,103,000 | — | — |
| 2007-05-10 | $19.48 | $19.48 | 13,344,700 | — | — |
| 2007-05-09 | $19.77 | $19.77 | 13,226,600 | — | — |
| 2007-05-08 | $19.73 | $19.73 | 15,945,600 | — | — |
| 2007-05-07 | $19.51 | $19.51 | 15,939,200 | — | — |
| 2007-05-04 | $19.40 | $19.40 | 12,667,000 | — | — |
| 2007-05-03 | $19.05 | $19.05 | 40,898,400 | — | — |
| 2007-05-02 | $18.17 | $18.17 | 16,944,400 | — | — |
| 2007-05-01 | $17.83 | $17.83 | 10,791,500 | — | — |
| 2007-04-30 | $17.60 | $17.60 | 11,542,300 | — | — |
| 2007-04-27 | $17.71 | $17.71 | 12,551,400 | — | — |
| 2007-04-26 | $17.71 | $17.71 | 9,961,800 | — | — |
| 2007-04-25 | $17.61 | $17.61 | 10,921,600 | — | — |
| 2007-04-24 | $17.47 | $17.47 | 17,069,100 | — | — |
| 2007-04-23 | $17.76 | $17.76 | 17,469,500 | — | — |
| 2007-04-20 | $17.63 | $17.63 | 16,282,200 | — | — |
| 2007-04-19 | $17.26 | $17.26 | 6,333,500 | — | — |
| 2007-04-18 | $17.39 | $17.39 | 7,786,500 | — | — |
| 2007-04-17 | $17.50 | $17.50 | 9,774,800 | — | — |
| 2007-04-16 | $17.53 | $17.53 | 11,093,300 | — | — |
| 2007-04-13 | $17.40 | $17.40 | 15,411,700 | — | — |
| 2007-04-12 | $17.37 | $17.37 | 11,013,100 | — | — |
| 2007-04-11 | $17.06 | $17.06 | 10,005,700 | — | — |
| 2007-04-10 | $17.10 | $17.10 | 9,898,500 | — | — |
| 2007-04-09 | $16.95 | $16.95 | 11,480,900 | — | — |
| 2007-04-05 | $16.92 | $16.92 | 6,747,900 | — | — |
| 2007-04-04 | $16.85 | $16.85 | 12,689,800 | — | — |
| 2007-04-03 | $16.99 | $16.99 | 17,202,900 | — | — |
| 2007-04-02 | $17.04 | $17.04 | 15,789,300 | — | — |
| 2007-03-30 | $17.30 | $17.30 | 8,454,500 | — | — |
| 2007-03-29 | $17.45 | $17.45 | 9,294,500 | — | — |
| 2007-03-28 | $17.45 | $17.45 | 9,426,700 | — | — |
| 2007-03-27 | $17.85 | $17.85 | 21,571,300 | — | — |
| 2007-03-26 | $17.61 | $17.61 | 17,605,500 | — | — |
| 2007-03-23 | $17.54 | $17.54 | 16,400,500 | — | — |
| 2007-03-22 | $17.17 | $17.17 | 20,316,400 | — | — |
| 2007-03-21 | $17.07 | $17.07 | 17,437,800 | — | — |
| 2007-03-20 | $16.96 | $16.96 | 12,108,400 | — | — |
| 2007-03-19 | $16.84 | $16.84 | 10,240,300 | — | — |
| 2007-03-16 | $16.90 | $16.90 | 20,070,700 | — | — |
| 2007-03-15 | $16.62 | $16.62 | 8,751,600 | — | — |
| 2007-03-14 | $16.55 | $16.55 | 12,252,400 | — | — |
| 2007-03-13 | $16.41 | $16.41 | 13,370,100 | — | — |
| 2007-03-12 | $17.01 | $17.01 | 10,204,000 | — | — |
| 2007-03-09 | $16.84 | $16.84 | 16,226,000 | — | — |
| 2007-03-08 | $16.57 | $16.57 | 19,391,600 | — | — |
| 2007-03-07 | $16.65 | $16.65 | 27,190,900 | — | — |
| 2007-03-06 | $16.84 | $16.84 | 16,352,700 | — | — |
| 2007-03-05 | $16.69 | $16.69 | 12,158,300 | — | — |
| 2007-03-02 | $16.90 | $16.90 | 14,184,300 | — | — |
| 2007-03-01 | $16.96 | $16.96 | 16,339,200 | — | — |
| 2007-02-28 | $17.10 | $17.10 | 23,195,100 | — | — |
| 2007-02-27 | $16.74 | $16.74 | 19,549,200 | — | — |
| 2007-02-26 | $17.21 | $17.21 | 15,902,300 | — | — |
| 2007-02-23 | $17.36 | $17.36 | 9,771,200 | — | — |
| 2007-02-22 | $17.53 | $17.53 | 12,402,800 | — | — |
| 2007-02-21 | $17.47 | $17.47 | 19,585,000 | — | — |
| 2007-02-20 | $17.85 | $17.85 | 15,826,000 | — | — |
| 2007-02-16 | $17.95 | $17.95 | 12,194,400 | — | — |
| 2007-02-15 | $18.24 | $18.24 | 10,355,200 | — | — |
| 2007-02-14 | $18.33 | $18.33 | 18,274,900 | — | — |
| 2007-02-13 | $17.91 | $17.91 | 15,665,900 | — | — |
| 2007-02-12 | $17.82 | $17.82 | 7,541,100 | — | — |
| 2007-02-09 | $17.87 | $17.87 | 13,861,400 | — | — |
| 2007-02-08 | $18.00 | $18.00 | 9,459,900 | — | — |
| 2007-02-07 | $18.10 | $18.10 | 20,272,600 | — | — |
| 2007-02-06 | $17.62 | $17.62 | 17,169,200 | — | — |
| 2007-02-05 | $17.78 | $17.78 | 13,157,700 | — | — |
| 2007-02-02 | $18.06 | $18.06 | 12,866,300 | — | — |
| 2007-02-01 | $17.92 | $17.92 | 16,894,400 | — | — |
| 2007-01-31 | $17.71 | $17.71 | 10,843,500 | — | — |
| 2007-01-30 | $17.62 | $17.62 | 10,620,500 | — | — |
| 2007-01-29 | $17.52 | $17.52 | 16,851,400 | — | — |
| 2007-01-26 | $17.77 | $17.77 | 19,826,300 | — | — |
| 2007-01-25 | $17.97 | $17.97 | 39,354,000 | — | — |
| 2007-01-24 | $17.48 | $17.48 | 11,057,500 | — | — |
| 2007-01-23 | $17.41 | $17.41 | 10,082,800 | — | — |
| 2007-01-22 | $17.50 | $17.50 | 14,873,700 | — | — |
| 2007-01-19 | $17.54 | $17.54 | 18,084,900 | — | — |
| 2007-01-18 | $17.75 | $17.75 | 21,043,900 | — | — |
| 2007-01-17 | $17.85 | $17.85 | 45,726,600 | — | — |
| 2007-01-16 | $17.79 | $17.79 | 121,704,800 | — | — |
| 2007-01-12 | $20.48 | $20.48 | 36,673,200 | — | — |
| 2007-01-11 | $21.33 | $21.33 | 14,797,000 | — | — |
| 2007-01-10 | $21.46 | $21.46 | 8,692,900 | — | — |
| 2007-01-09 | $21.57 | $21.57 | 9,016,200 | — | — |
| 2007-01-08 | $21.38 | $21.38 | 14,239,900 | — | — |
| 2007-01-05 | $21.34 | $21.34 | 11,815,700 | — | — |
| 2007-01-04 | $21.66 | $21.66 | 17,884,500 | — | — |
| 2007-01-03 | $21.34 | $21.34 | 17,988,400 | — | — |