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
- 1973-05-03 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 | $12.45 | $12.45 | 217,700 | — | — |
| 2007-12-28 | $12.77 | $12.77 | 181,600 | — | — |
| 2007-12-27 | $13.05 | $13.05 | 126,200 | — | — |
| 2007-12-26 | $13.25 | $13.25 | 173,600 | — | — |
| 2007-12-24 | $13.40 | $13.40 | 91,000 | — | — |
| 2007-12-21 | $13.23 | $13.23 | 566,700 | — | — |
| 2007-12-20 | $12.66 | $12.66 | 236,400 | — | — |
| 2007-12-19 | $12.34 | $12.34 | 214,400 | — | — |
| 2007-12-18 | $12.43 | $12.43 | 297,000 | — | — |
| 2007-12-17 | $11.97 | $11.97 | 153,700 | — | — |
| 2007-12-14 | $12.07 | $12.07 | 176,200 | — | — |
| 2007-12-13 | $12.51 | $12.51 | 410,200 | — | — |
| 2007-12-12 | $12.26 | $12.26 | 309,700 | — | — |
| 2007-12-11 | $12.37 | $12.37 | 371,200 | — | — |
| 2007-12-10 | $12.43 | $12.43 | 335,300 | — | — |
| 2007-12-07 | $12.40 | $12.40 | 283,900 | — | — |
| 2007-12-06 | $12.33 | $12.33 | 377,700 | — | — |
| 2007-12-05 | $12.51 | $12.51 | 222,200 | — | — |
| 2007-12-04 | $12.82 | $12.82 | 407,200 | — | — |
| 2007-12-03 | $13.00 | $13.00 | 218,100 | — | — |
| 2007-11-30 | $12.92 | $12.92 | 272,600 | — | — |
| 2007-11-29 | $12.68 | $12.68 | 346,700 | — | — |
| 2007-11-28 | $12.95 | $12.95 | 330,100 | — | — |
| 2007-11-27 | $12.80 | $12.80 | 248,000 | — | — |
| 2007-11-26 | $12.64 | $12.64 | 377,900 | — | — |
| 2007-11-23 | $13.20 | $13.20 | 122,400 | — | — |
| 2007-11-21 | $12.97 | $12.97 | 266,300 | — | — |
| 2007-11-20 | $12.95 | $12.95 | 597,300 | — | — |
| 2007-11-19 | $13.35 | $13.35 | 359,000 | — | — |
| 2007-11-16 | $13.89 | $13.89 | 271,100 | — | — |
| 2007-11-15 | $14.54 | $14.54 | 246,800 | — | — |
| 2007-11-14 | $14.62 | $14.62 | 214,600 | — | — |
| 2007-11-13 | $15.01 | $15.01 | 181,600 | — | — |
| 2007-11-12 | $14.71 | $14.71 | 263,600 | — | — |
| 2007-11-09 | $14.71 | $14.71 | 188,200 | — | — |
| 2007-11-08 | $14.65 | $14.65 | 290,100 | — | — |
| 2007-11-07 | $14.03 | $14.03 | 404,900 | — | — |
| 2007-11-06 | $15.15 | $15.15 | 369,000 | — | — |
| 2007-11-05 | $14.78 | $14.78 | 328,500 | — | — |
| 2007-11-02 | $14.19 | $14.19 | 184,000 | — | — |
| 2007-11-01 | $14.29 | $14.29 | 317,200 | — | — |
| 2007-10-31 | $15.43 | $15.43 | 198,100 | — | — |
| 2007-10-30 | $15.01 | $15.01 | 164,000 | — | — |
| 2007-10-29 | $14.77 | $14.77 | 197,400 | — | — |
| 2007-10-26 | $14.37 | $14.37 | 215,400 | — | — |
| 2007-10-25 | $14.10 | $14.10 | 143,900 | — | — |
| 2007-10-24 | $14.33 | $14.33 | 118,700 | — | — |
| 2007-10-23 | $14.30 | $14.30 | 126,700 | — | — |
| 2007-10-22 | $14.40 | $14.40 | 202,300 | — | — |
| 2007-10-19 | $13.91 | $13.91 | 281,100 | — | — |
| 2007-10-18 | $14.42 | $14.42 | 125,400 | — | — |
| 2007-10-17 | $14.53 | $14.53 | 219,700 | — | — |
| 2007-10-16 | $14.68 | $14.68 | 108,500 | — | — |
| 2007-10-15 | $15.27 | $15.27 | 191,900 | — | — |
| 2007-10-12 | $15.45 | $15.45 | 111,300 | — | — |
| 2007-10-11 | $15.48 | $15.48 | 237,000 | — | — |
| 2007-10-10 | $15.61 | $15.61 | 184,700 | — | — |
| 2007-10-09 | $15.61 | $15.61 | 205,000 | — | — |
| 2007-10-08 | $15.48 | $15.48 | 226,400 | — | — |
| 2007-10-05 | $15.80 | $15.80 | 229,400 | — | — |
| 2007-10-04 | $15.40 | $15.40 | 195,400 | — | — |
| 2007-10-03 | $15.30 | $15.30 | 297,700 | — | — |
| 2007-10-02 | $15.39 | $15.39 | 124,200 | — | — |
| 2007-10-01 | $15.23 | $15.23 | 338,100 | — | — |
| 2007-09-28 | $15.10 | $15.10 | 189,900 | — | — |
| 2007-09-27 | $15.04 | $15.04 | 147,300 | — | — |
| 2007-09-26 | $14.82 | $14.82 | 100,200 | — | — |
| 2007-09-25 | $14.65 | $14.65 | 167,400 | — | — |
| 2007-09-24 | $14.70 | $14.70 | 151,900 | — | — |
| 2007-09-21 | $14.94 | $14.94 | 202,300 | — | — |
| 2007-09-20 | $15.15 | $15.15 | 135,100 | — | — |
| 2007-09-19 | $15.19 | $15.19 | 210,200 | — | — |
| 2007-09-18 | $14.86 | $14.86 | 373,400 | — | — |
| 2007-09-17 | $14.47 | $14.47 | 308,800 | — | — |
| 2007-09-14 | $14.60 | $14.60 | 138,200 | — | — |
| 2007-09-13 | $14.60 | $14.60 | 146,900 | — | — |
| 2007-09-12 | $14.48 | $14.48 | 157,100 | — | — |
| 2007-09-11 | $14.61 | $14.61 | 193,900 | — | — |
| 2007-09-10 | $14.32 | $14.32 | 295,800 | — | — |
| 2007-09-07 | $14.84 | $14.84 | 580,800 | — | — |
| 2007-09-06 | $15.11 | $15.11 | 370,400 | — | — |
| 2007-09-05 | $15.37 | $15.37 | 262,500 | — | — |
| 2007-09-04 | $15.88 | $15.88 | 246,200 | — | — |
| 2007-08-31 | $15.66 | $15.66 | 123,900 | — | — |
| 2007-08-30 | $15.57 | $15.57 | 248,900 | — | — |
| 2007-08-29 | $15.55 | $15.55 | 248,600 | — | — |
| 2007-08-28 | $15.08 | $15.08 | 293,400 | — | — |
| 2007-08-27 | $15.41 | $15.41 | 261,300 | — | — |
| 2007-08-24 | $15.27 | $15.27 | 147,300 | — | — |
| 2007-08-23 | $15.16 | $15.16 | 195,400 | — | — |
| 2007-08-22 | $15.30 | $15.30 | 313,300 | — | — |
| 2007-08-21 | $15.24 | $15.24 | 334,800 | — | — |
| 2007-08-20 | $14.99 | $14.99 | 346,700 | — | — |
| 2007-08-17 | $14.33 | $14.33 | 609,900 | — | — |
| 2007-08-16 | $14.32 | $14.32 | 770,800 | — | — |
| 2007-08-15 | $14.31 | $14.31 | 453,400 | — | — |
| 2007-08-14 | $14.40 | $14.40 | 244,800 | — | — |
| 2007-08-13 | $14.79 | $14.79 | 648,100 | — | — |
| 2007-08-10 | $14.42 | $14.42 | 722,600 | — | — |
| 2007-08-09 | $14.77 | $14.77 | 1,087,500 | — | — |
| 2007-08-08 | $15.32 | $15.32 | 1,497,600 | — | — |
| 2007-08-07 | $14.39 | $14.39 | 2,191,800 | — | — |
| 2007-08-06 | $12.98 | $12.98 | 2,341,600 | — | — |
| 2007-08-03 | $15.92 | $15.92 | 890,400 | — | — |
| 2007-08-02 | $17.04 | $17.04 | 595,800 | — | — |
| 2007-08-01 | $17.16 | $17.16 | 362,400 | — | — |
| 2007-07-31 | $17.57 | $17.57 | 422,600 | — | — |
| 2007-07-30 | $18.15 | $18.15 | 749,300 | — | — |
| 2007-07-27 | $17.48 | $17.48 | 577,900 | — | — |
| 2007-07-26 | $17.86 | $17.86 | 758,600 | — | — |
| 2007-07-25 | $19.10 | $19.10 | 377,000 | — | — |
| 2007-07-24 | $19.78 | $19.78 | 281,900 | — | — |
| 2007-07-23 | $20.26 | $20.26 | 266,100 | — | — |
| 2007-07-20 | $20.80 | $20.80 | 303,500 | — | — |
| 2007-07-19 | $20.77 | $20.77 | 366,800 | — | — |
| 2007-07-18 | $21.23 | $21.23 | 270,700 | — | — |
| 2007-07-17 | $21.70 | $21.70 | 99,200 | — | — |
| 2007-07-16 | $21.63 | $21.63 | 92,700 | — | — |
| 2007-07-13 | $21.98 | $21.98 | 254,400 | — | — |
| 2007-07-12 | $22.08 | $22.08 | 123,200 | — | — |
| 2007-07-11 | $21.47 | $21.47 | 155,300 | — | — |
| 2007-07-10 | $21.56 | $21.56 | 214,300 | — | — |
| 2007-07-09 | $22.03 | $22.03 | 113,200 | — | — |
| 2007-07-06 | $22.00 | $22.00 | 80,900 | — | — |
| 2007-07-05 | $22.06 | $22.06 | 164,600 | — | — |
| 2007-07-03 | $22.02 | $22.02 | 55,300 | — | — |
| 2007-07-02 | $22.09 | $22.09 | 199,700 | — | — |
| 2007-06-29 | $21.78 | $21.78 | 146,200 | — | — |
| 2007-06-28 | $21.71 | $21.71 | 274,600 | — | — |
| 2007-06-27 | $21.56 | $21.56 | 328,600 | — | — |
| 2007-06-26 | $21.82 | $21.82 | 219,100 | — | — |
| 2007-06-25 | $22.11 | $22.11 | 451,100 | — | — |
| 2007-06-22 | $22.13 | $22.13 | 280,000 | — | — |
| 2007-06-21 | $22.29 | $22.29 | 90,000 | — | — |
| 2007-06-20 | $22.30 | $22.30 | 128,200 | — | — |
| 2007-06-19 | $22.62 | $22.62 | 143,600 | — | — |
| 2007-06-18 | $22.71 | $22.71 | 296,800 | — | — |
| 2007-06-15 | $22.73 | $22.73 | 392,500 | — | — |
| 2007-06-14 | $22.23 | $22.23 | 197,900 | — | — |
| 2007-06-13 | $22.16 | $22.16 | 166,500 | — | — |
| 2007-06-12 | $22.06 | $22.06 | 329,800 | — | — |
| 2007-06-11 | $22.46 | $22.46 | 141,700 | — | — |
| 2007-06-08 | $22.70 | $22.70 | 187,700 | — | — |
| 2007-06-07 | $22.57 | $22.57 | 243,200 | — | — |
| 2007-06-06 | $22.80 | $22.80 | 244,200 | — | — |
| 2007-06-05 | $23.09 | $23.09 | 299,500 | — | — |
| 2007-06-04 | $23.41 | $23.41 | 255,700 | — | — |
| 2007-06-01 | $23.44 | $23.44 | 539,400 | — | — |
| 2007-05-31 | $23.34 | $23.34 | 1,139,200 | — | — |
| 2007-05-30 | $22.11 | $22.11 | 300,100 | — | — |
| 2007-05-29 | $21.91 | $21.91 | 245,000 | — | — |
| 2007-05-25 | $21.74 | $21.74 | 282,700 | — | — |
| 2007-05-24 | $21.67 | $21.67 | 242,700 | — | — |
| 2007-05-23 | $21.94 | $21.94 | 189,400 | — | — |
| 2007-05-22 | $22.00 | $22.00 | 273,200 | — | — |
| 2007-05-21 | $22.01 | $22.01 | 169,500 | — | — |
| 2007-05-18 | $22.03 | $22.03 | 227,500 | — | — |
| 2007-05-17 | $21.92 | $21.92 | 691,400 | — | — |
| 2007-05-16 | $21.90 | $21.90 | 563,300 | — | — |
| 2007-05-15 | $21.73 | $21.73 | 403,900 | — | — |
| 2007-05-14 | $22.11 | $22.11 | 309,200 | — | — |
| 2007-05-11 | $22.40 | $22.40 | 317,900 | — | — |
| 2007-05-10 | $22.57 | $22.57 | 435,600 | — | — |
| 2007-05-09 | $22.75 | $22.75 | 558,700 | — | — |
| 2007-05-08 | $22.89 | $22.89 | 805,700 | — | — |
| 2007-05-07 | $23.54 | $23.54 | 688,500 | — | — |
| 2007-05-04 | $23.75 | $23.75 | 1,096,000 | — | — |
| 2007-05-03 | $24.16 | $24.16 | 360,200 | — | — |
| 2007-05-02 | $24.49 | $24.49 | 356,600 | — | — |
| 2007-05-01 | $24.20 | $24.20 | 258,100 | — | — |
| 2007-04-30 | $23.99 | $23.99 | 174,600 | — | — |
| 2007-04-27 | $24.45 | $24.45 | 105,300 | — | — |
| 2007-04-26 | $24.65 | $24.65 | 147,100 | — | — |
| 2007-04-25 | $24.73 | $24.73 | 131,500 | — | — |
| 2007-04-24 | $24.53 | $24.53 | 136,300 | — | — |
| 2007-04-23 | $24.24 | $24.24 | 118,000 | — | — |
| 2007-04-20 | $24.27 | $24.27 | 143,400 | — | — |
| 2007-04-19 | $24.18 | $24.18 | 187,700 | — | — |
| 2007-04-18 | $24.03 | $24.03 | 302,500 | — | — |
| 2007-04-17 | $24.21 | $24.21 | 144,200 | — | — |
| 2007-04-16 | $24.35 | $24.35 | 87,600 | — | — |
| 2007-04-13 | $24.08 | $24.08 | 308,500 | — | — |
| 2007-04-12 | $23.78 | $23.78 | 1,066,900 | — | — |
| 2007-04-11 | $23.75 | $23.75 | 385,500 | — | — |
| 2007-04-10 | $24.18 | $24.18 | 934,300 | — | — |
| 2007-04-09 | $24.20 | $24.20 | 341,000 | — | — |
| 2007-04-05 | $24.72 | $24.72 | 77,600 | — | — |
| 2007-04-04 | $24.72 | $24.72 | 68,900 | — | — |
| 2007-04-03 | $24.78 | $24.78 | 123,000 | — | — |
| 2007-04-02 | $24.78 | $24.78 | 87,900 | — | — |
| 2007-03-30 | $24.75 | $24.75 | 129,100 | — | — |
| 2007-03-29 | $24.76 | $24.76 | 125,200 | — | — |
| 2007-03-28 | $24.71 | $24.71 | 268,200 | — | — |
| 2007-03-27 | $24.81 | $24.81 | 106,700 | — | — |
| 2007-03-26 | $24.97 | $24.97 | 176,200 | — | — |
| 2007-03-23 | $25.00 | $25.00 | 121,600 | — | — |
| 2007-03-22 | $25.00 | $25.00 | 152,300 | — | — |
| 2007-03-21 | $24.88 | $24.88 | 250,200 | — | — |
| 2007-03-20 | $24.50 | $24.50 | 533,800 | — | — |
| 2007-03-19 | $24.41 | $24.41 | 195,500 | — | — |
| 2007-03-16 | $24.25 | $24.25 | 2,107,100 | — | — |
| 2007-03-15 | $24.16 | $24.16 | 289,800 | — | — |
| 2007-03-14 | $23.95 | $23.95 | 322,900 | — | — |
| 2007-03-13 | $23.60 | $23.60 | 435,900 | — | — |
| 2007-03-12 | $23.72 | $23.72 | 236,300 | — | — |
| 2007-03-09 | $23.82 | $23.82 | 308,400 | — | — |
| 2007-03-08 | $23.31 | $23.31 | 254,800 | — | — |
| 2007-03-07 | $23.27 | $23.27 | 203,800 | — | — |
| 2007-03-06 | $23.38 | $23.38 | 406,300 | — | — |
| 2007-03-05 | $22.91 | $22.91 | 253,000 | — | — |
| 2007-03-02 | $23.08 | $23.08 | 223,200 | — | — |
| 2007-03-01 | $23.38 | $23.38 | 230,000 | — | — |
| 2007-02-28 | $23.46 | $23.46 | 359,200 | — | — |
| 2007-02-27 | $23.32 | $23.32 | 460,100 | — | — |
| 2007-02-26 | $23.50 | $23.50 | 515,900 | — | — |
| 2007-02-23 | $23.50 | $23.50 | 417,900 | — | — |
| 2007-02-22 | $23.72 | $23.72 | 313,200 | — | — |
| 2007-02-21 | $23.85 | $23.85 | 217,800 | — | — |
| 2007-02-20 | $23.97 | $23.97 | 253,400 | — | — |
| 2007-02-16 | $23.67 | $23.67 | 433,500 | — | — |
| 2007-02-15 | $23.55 | $23.55 | 293,800 | — | — |
| 2007-02-14 | $23.54 | $23.54 | 300,400 | — | — |
| 2007-02-13 | $23.38 | $23.38 | 466,600 | — | — |
| 2007-02-12 | $23.29 | $23.29 | 294,700 | — | — |
| 2007-02-09 | $23.52 | $23.52 | 455,100 | — | — |
| 2007-02-08 | $23.68 | $23.68 | 840,600 | — | — |
| 2007-02-07 | $23.16 | $23.16 | 503,300 | — | — |
| 2007-02-06 | $22.89 | $22.89 | 560,400 | — | — |
| 2007-02-05 | $23.00 | $23.00 | 1,303,000 | — | — |
| 2007-02-02 | $24.12 | $24.12 | 1,776,100 | — | — |
| 2007-02-01 | $26.02 | $26.02 | 302,600 | — | — |
| 2007-01-31 | $25.76 | $25.76 | 159,700 | — | — |
| 2007-01-30 | $25.75 | $25.75 | 224,300 | — | — |
| 2007-01-29 | $25.54 | $25.54 | 157,000 | — | — |
| 2007-01-26 | $25.65 | $25.65 | 65,800 | — | — |
| 2007-01-25 | $25.53 | $25.53 | 103,300 | — | — |
| 2007-01-24 | $25.74 | $25.74 | 92,700 | — | — |
| 2007-01-23 | $25.62 | $25.62 | 184,400 | — | — |
| 2007-01-22 | $25.49 | $25.49 | 183,800 | — | — |
| 2007-01-19 | $25.65 | $25.65 | 108,100 | — | — |
| 2007-01-18 | $25.62 | $25.62 | 224,900 | — | — |
| 2007-01-17 | $25.64 | $25.64 | 117,800 | — | — |
| 2007-01-16 | $25.67 | $25.67 | 203,500 | — | — |
| 2007-01-12 | $25.74 | $25.74 | 121,000 | — | — |
| 2007-01-11 | $25.65 | $25.65 | 117,200 | — | — |
| 2007-01-10 | $25.51 | $25.51 | 106,900 | — | — |
| 2007-01-09 | $25.52 | $25.52 | 227,100 | — | — |
| 2007-01-08 | $25.15 | $25.15 | 170,500 | — | — |
| 2007-01-05 | $25.32 | $25.32 | 157,600 | — | — |
| 2007-01-04 | $25.53 | $25.53 | 143,600 | — | — |
| 2007-01-03 | $25.55 | $25.55 | 467,900 | — | — |