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 | $19.97 | $39.09 | 268,750 | — | — |
| 2007-12-28 | $23.36 | $45.73 | 376,250 | — | — |
| 2007-12-27 | $19.10 | $37.40 | 169,375 | — | — |
| 2007-12-26 | $20.16 | $39.47 | 56,719 | — | — |
| 2007-12-24 | $20.26 | $39.65 | 58,125 | — | — |
| 2007-12-21 | $19.01 | $37.21 | 207,656 | — | — |
| 2007-12-20 | $18.16 | $35.56 | 81,406 | — | — |
| 2007-12-19 | $18.18 | $35.58 | 90,156 | — | — |
| 2007-12-18 | $18.59 | $36.38 | 67,812 | — | — |
| 2007-12-17 | $18.05 | $35.33 | 87,500 | — | — |
| 2007-12-14 | $18.85 | $36.90 | 66,250 | — | — |
| 2007-12-13 | $19.55 | $38.27 | 81,406 | — | — |
| 2007-12-12 | $19.71 | $38.59 | 94,844 | — | — |
| 2007-12-11 | $19.28 | $37.74 | 140,625 | — | — |
| 2007-12-10 | $19.96 | $39.07 | 55,078 | — | — |
| 2007-12-07 | $20.52 | $40.17 | 77,148 | — | — |
| 2007-12-06 | $20.38 | $39.89 | 82,812 | — | — |
| 2007-12-05 | $19.82 | $38.81 | 74,023 | — | — |
| 2007-12-04 | $19.20 | $37.59 | 83,984 | — | — |
| 2007-12-03 | $19.64 | $38.45 | 77,148 | — | — |
| 2007-11-30 | $20.20 | $39.54 | 249,609 | — | — |
| 2007-11-29 | $20.78 | $40.68 | 79,883 | — | — |
| 2007-11-28 | $20.72 | $40.56 | 128,906 | — | — |
| 2007-11-27 | $19.09 | $37.38 | 144,727 | — | — |
| 2007-11-26 | $19.13 | $37.45 | 118,555 | — | — |
| 2007-11-23 | $19.43 | $38.04 | 76,953 | — | — |
| 2007-11-21 | $19.27 | $37.72 | 223,242 | — | — |
| 2007-11-20 | $20.57 | $40.26 | 124,609 | — | — |
| 2007-11-19 | $20.00 | $39.16 | 129,883 | — | — |
| 2007-11-16 | $20.20 | $39.54 | 142,773 | — | — |
| 2007-11-15 | $20.17 | $39.49 | 96,484 | — | — |
| 2007-11-14 | $20.94 | $40.99 | 66,406 | — | — |
| 2007-11-13 | $20.99 | $41.09 | 143,555 | — | — |
| 2007-11-12 | $19.51 | $38.09 | 71,094 | — | — |
| 2007-11-09 | $19.09 | $37.28 | 119,922 | — | — |
| 2007-11-08 | $19.07 | $37.24 | 73,437 | — | — |
| 2007-11-07 | $19.02 | $37.14 | 91,602 | — | — |
| 2007-11-06 | $19.82 | $38.71 | 56,641 | — | — |
| 2007-11-05 | $19.23 | $37.55 | 89,062 | — | — |
| 2007-11-02 | $19.46 | $37.99 | 80,469 | — | — |
| 2007-11-01 | $19.10 | $37.29 | 158,008 | — | — |
| 2007-10-31 | $19.82 | $38.71 | 136,523 | — | — |
| 2007-10-30 | $19.25 | $37.59 | 88,477 | — | — |
| 2007-10-29 | $19.26 | $37.60 | 84,961 | — | — |
| 2007-10-26 | $19.22 | $37.52 | 191,016 | — | — |
| 2007-10-25 | $19.28 | $37.64 | 95,312 | — | — |
| 2007-10-24 | $19.10 | $37.30 | 72,852 | — | — |
| 2007-10-23 | $19.40 | $37.89 | 85,156 | — | — |
| 2007-10-22 | $18.94 | $36.99 | 132,812 | — | — |
| 2007-10-19 | $19.04 | $37.17 | 143,164 | — | — |
| 2007-10-18 | $19.76 | $38.59 | 115,430 | — | — |
| 2007-10-17 | $19.97 | $39.00 | 83,984 | — | — |
| 2007-10-16 | $19.61 | $38.29 | 137,305 | — | — |
| 2007-10-15 | $19.44 | $37.96 | 117,578 | — | — |
| 2007-10-12 | $19.56 | $38.19 | 98,633 | — | — |
| 2007-10-11 | $20.02 | $39.09 | 122,461 | — | — |
| 2007-10-10 | $20.25 | $39.55 | 186,719 | — | — |
| 2007-10-09 | $19.18 | $37.45 | 37,305 | — | — |
| 2007-10-08 | $18.74 | $36.59 | 141,211 | — | — |
| 2007-10-05 | $19.13 | $37.35 | 85,352 | — | — |
| 2007-10-04 | $17.98 | $35.11 | 31,836 | — | — |
| 2007-10-03 | $17.90 | $34.95 | 56,250 | — | — |
| 2007-10-02 | $17.84 | $34.84 | 134,961 | — | — |
| 2007-10-01 | $17.48 | $34.14 | 91,211 | — | — |
| 2007-09-28 | $16.98 | $33.15 | 54,883 | — | — |
| 2007-09-27 | $17.15 | $33.49 | 117,383 | — | — |
| 2007-09-26 | $16.97 | $33.14 | 68,945 | — | — |
| 2007-09-25 | $16.56 | $32.33 | 61,328 | — | — |
| 2007-09-24 | $17.20 | $33.59 | 49,414 | — | — |
| 2007-09-21 | $17.41 | $33.99 | 119,727 | — | — |
| 2007-09-20 | $17.44 | $34.06 | 26,953 | — | — |
| 2007-09-19 | $17.37 | $33.91 | 77,930 | — | — |
| 2007-09-18 | $16.93 | $33.05 | 112,891 | — | — |
| 2007-09-17 | $15.92 | $31.09 | 45,312 | — | — |
| 2007-09-14 | $16.31 | $31.84 | 53,711 | — | — |
| 2007-09-13 | $16.46 | $32.14 | 67,969 | — | — |
| 2007-09-12 | $16.30 | $31.83 | 55,859 | — | — |
| 2007-09-11 | $16.40 | $32.02 | 33,984 | — | — |
| 2007-09-10 | $15.97 | $31.19 | 101,758 | — | — |
| 2007-09-07 | $15.97 | $31.19 | 68,359 | — | — |
| 2007-09-06 | $16.72 | $32.65 | 44,727 | — | — |
| 2007-09-05 | $16.87 | $32.94 | 42,187 | — | — |
| 2007-09-04 | $17.22 | $33.62 | 42,773 | — | — |
| 2007-08-31 | $17.43 | $34.04 | 86,133 | — | — |
| 2007-08-30 | $17.36 | $33.89 | 86,523 | — | — |
| 2007-08-29 | $17.36 | $33.89 | 113,867 | — | — |
| 2007-08-28 | $16.13 | $31.49 | 58,203 | — | — |
| 2007-08-27 | $17.13 | $33.44 | 14,062 | — | — |
| 2007-08-24 | $17.08 | $33.35 | 73,242 | — | — |
| 2007-08-23 | $16.70 | $32.60 | 67,773 | — | — |
| 2007-08-22 | $16.82 | $32.85 | 123,242 | — | — |
| 2007-08-21 | $17.48 | $34.13 | 72,266 | — | — |
| 2007-08-20 | $17.59 | $34.34 | 98,242 | — | — |
| 2007-08-17 | $17.60 | $34.36 | 157,031 | — | — |
| 2007-08-16 | $17.05 | $33.29 | 209,375 | — | — |
| 2007-08-15 | $15.88 | $31.00 | 106,250 | — | — |
| 2007-08-14 | $17.36 | $33.89 | 51,758 | — | — |
| 2007-08-13 | $17.61 | $34.38 | 90,625 | — | — |
| 2007-08-10 | $17.64 | $34.33 | 221,875 | — | — |
| 2007-08-09 | $16.51 | $32.13 | 197,266 | — | — |
| 2007-08-08 | $17.26 | $33.58 | 251,562 | — | — |
| 2007-08-07 | $16.68 | $32.46 | 81,445 | — | — |
| 2007-08-06 | $16.05 | $31.23 | 164,453 | — | — |
| 2007-08-03 | $14.85 | $28.89 | 109,766 | — | — |
| 2007-08-02 | $15.84 | $30.82 | 75,781 | — | — |
| 2007-08-01 | $15.72 | $30.58 | 126,367 | — | — |
| 2007-07-31 | $14.69 | $28.58 | 144,727 | — | — |
| 2007-07-30 | $15.28 | $29.74 | 172,852 | — | — |
| 2007-07-27 | $14.81 | $28.81 | 228,516 | — | — |
| 2007-07-26 | $15.21 | $29.60 | 134,180 | — | — |
| 2007-07-25 | $15.67 | $30.48 | 64,648 | — | — |
| 2007-07-24 | $15.54 | $30.24 | 119,531 | — | — |
| 2007-07-23 | $16.44 | $31.99 | 42,383 | — | — |
| 2007-07-20 | $16.42 | $31.96 | 116,406 | — | — |
| 2007-07-19 | $17.02 | $33.12 | 32,422 | — | — |
| 2007-07-18 | $16.77 | $32.62 | 45,312 | — | — |
| 2007-07-17 | $16.78 | $32.64 | 44,141 | — | — |
| 2007-07-16 | $16.82 | $32.72 | 41,016 | — | — |
| 2007-07-13 | $16.79 | $32.66 | 33,008 | — | — |
| 2007-07-12 | $17.26 | $33.58 | 44,727 | — | — |
| 2007-07-11 | $16.56 | $32.23 | 47,266 | — | — |
| 2007-07-10 | $16.64 | $32.38 | 55,273 | — | — |
| 2007-07-09 | $16.86 | $32.79 | 41,016 | — | — |
| 2007-07-06 | $16.78 | $32.64 | 52,148 | — | — |
| 2007-07-05 | $16.81 | $32.70 | 71,680 | — | — |
| 2007-07-03 | $16.45 | $32.01 | 24,609 | — | — |
| 2007-07-02 | $16.48 | $32.06 | 47,656 | — | — |
| 2007-06-29 | $16.31 | $31.74 | 89,648 | — | — |
| 2007-06-28 | $16.46 | $32.03 | 183,594 | — | — |
| 2007-06-27 | $16.48 | $32.06 | 155,469 | — | — |
| 2007-06-26 | $15.50 | $30.16 | 65,234 | — | — |
| 2007-06-25 | $15.81 | $30.75 | 173,828 | — | — |
| 2007-06-22 | $16.03 | $31.18 | 314,258 | — | — |
| 2007-06-21 | $16.87 | $32.82 | 52,930 | — | — |
| 2007-06-20 | $16.75 | $32.58 | 69,141 | — | — |
| 2007-06-19 | $17.54 | $34.12 | 61,719 | — | — |
| 2007-06-18 | $17.00 | $33.07 | 36,133 | — | — |
| 2007-06-15 | $16.99 | $33.05 | 146,289 | — | — |
| 2007-06-14 | $16.47 | $32.05 | 38,477 | — | — |
| 2007-06-13 | $16.38 | $31.88 | 41,406 | — | — |
| 2007-06-12 | $15.80 | $30.74 | 71,289 | — | — |
| 2007-06-11 | $16.57 | $32.24 | 62,305 | — | — |
| 2007-06-08 | $16.55 | $32.20 | 73,242 | — | — |
| 2007-06-07 | $16.56 | $32.23 | 80,664 | — | — |
| 2007-06-06 | $16.82 | $32.72 | 88,086 | — | — |
| 2007-06-05 | $17.45 | $33.95 | 65,820 | — | — |
| 2007-06-04 | $18.00 | $35.02 | 63,477 | — | — |
| 2007-06-01 | $17.55 | $34.14 | 72,656 | — | — |
| 2007-05-31 | $17.25 | $33.57 | 76,367 | — | — |
| 2007-05-30 | $16.70 | $32.50 | 41,602 | — | — |
| 2007-05-29 | $16.65 | $32.40 | 47,070 | — | — |
| 2007-05-25 | $16.41 | $31.94 | 62,305 | — | — |
| 2007-05-24 | $16.09 | $31.31 | 71,289 | — | — |
| 2007-05-23 | $16.42 | $31.95 | 36,523 | — | — |
| 2007-05-22 | $16.58 | $32.27 | 25,195 | — | — |
| 2007-05-21 | $16.59 | $32.28 | 41,992 | — | — |
| 2007-05-18 | $16.46 | $32.03 | 61,523 | — | — |
| 2007-05-17 | $16.44 | $31.98 | 103,516 | — | — |
| 2007-05-16 | $16.74 | $32.57 | 45,117 | — | — |
| 2007-05-15 | $16.41 | $31.94 | 77,539 | — | — |
| 2007-05-14 | $16.41 | $31.93 | 56,445 | — | — |
| 2007-05-11 | $16.58 | $32.26 | 48,828 | — | — |
| 2007-05-10 | $16.49 | $31.96 | 82,227 | — | — |
| 2007-05-09 | $16.97 | $32.90 | 64,258 | — | — |
| 2007-05-08 | $16.86 | $32.68 | 68,945 | — | — |
| 2007-05-07 | $16.68 | $32.32 | 39,062 | — | — |
| 2007-05-04 | $16.98 | $32.91 | 52,930 | — | — |
| 2007-05-03 | $16.51 | $32.01 | 41,992 | — | — |
| 2007-05-02 | $16.64 | $32.26 | 35,937 | — | — |
| 2007-05-01 | $16.56 | $32.10 | 51,172 | — | — |
| 2007-04-30 | $16.42 | $31.83 | 111,719 | — | — |
| 2007-04-27 | $16.46 | $31.91 | 57,031 | — | — |
| 2007-04-26 | $17.00 | $32.96 | 107,617 | — | — |
| 2007-04-25 | $16.45 | $31.88 | 44,727 | — | — |
| 2007-04-24 | $16.48 | $31.94 | 42,773 | — | — |
| 2007-04-23 | $16.18 | $31.37 | 51,367 | — | — |
| 2007-04-20 | $16.59 | $32.17 | 63,281 | — | — |
| 2007-04-19 | $16.15 | $31.31 | 64,844 | — | — |
| 2007-04-18 | $16.62 | $32.23 | 50,391 | — | — |
| 2007-04-17 | $17.10 | $33.15 | 62,305 | — | — |
| 2007-04-16 | $17.25 | $33.45 | 77,344 | — | — |
| 2007-04-13 | $17.02 | $32.99 | 66,211 | — | — |
| 2007-04-12 | $16.66 | $32.28 | 74,805 | — | — |
| 2007-04-11 | $16.13 | $31.26 | 105,664 | — | — |
| 2007-04-10 | $16.30 | $31.59 | 36,523 | — | — |
| 2007-04-09 | $16.05 | $31.11 | 57,422 | — | — |
| 2007-04-05 | $16.42 | $31.83 | 36,719 | — | — |
| 2007-04-04 | $16.57 | $32.13 | 47,070 | — | — |
| 2007-04-03 | $16.81 | $32.59 | 111,914 | — | — |
| 2007-04-02 | $16.45 | $31.89 | 80,664 | — | — |
| 2007-03-30 | $16.40 | $31.79 | 238,086 | — | — |
| 2007-03-29 | $16.59 | $32.16 | 471,484 | — | — |
| 2007-03-28 | $15.35 | $29.75 | 265,625 | — | — |
| 2007-03-27 | $14.47 | $28.06 | 60,156 | — | — |
| 2007-03-26 | $14.87 | $28.82 | 41,016 | — | — |
| 2007-03-23 | $14.87 | $28.83 | 51,367 | — | — |
| 2007-03-22 | $15.13 | $29.34 | 82,031 | — | — |
| 2007-03-21 | $15.19 | $29.45 | 129,492 | — | — |
| 2007-03-20 | $14.55 | $28.20 | 36,133 | — | — |
| 2007-03-19 | $14.49 | $28.10 | 84,180 | — | — |
| 2007-03-16 | $14.41 | $27.94 | 163,867 | — | — |
| 2007-03-15 | $14.64 | $28.38 | 101,562 | — | — |
| 2007-03-14 | $14.13 | $27.38 | 88,867 | — | — |
| 2007-03-13 | $13.94 | $27.02 | 104,102 | — | — |
| 2007-03-12 | $14.59 | $28.29 | 83,203 | — | — |
| 2007-03-09 | $14.52 | $28.14 | 97,070 | — | — |
| 2007-03-08 | $13.90 | $26.95 | 128,320 | — | — |
| 2007-03-07 | $14.28 | $27.69 | 118,164 | — | — |
| 2007-03-06 | $13.88 | $26.90 | 147,852 | — | — |
| 2007-03-05 | $13.93 | $27.00 | 104,687 | — | — |
| 2007-03-02 | $14.47 | $28.06 | 138,867 | — | — |
| 2007-03-01 | $14.47 | $28.06 | 141,797 | — | — |
| 2007-02-28 | $14.76 | $28.60 | 185,547 | — | — |
| 2007-02-27 | $14.73 | $28.55 | 208,398 | — | — |
| 2007-02-26 | $15.67 | $30.38 | 214,844 | — | — |
| 2007-02-23 | $15.80 | $30.62 | 146,094 | — | — |
| 2007-02-22 | $15.87 | $30.77 | 228,711 | — | — |
| 2007-02-21 | $16.12 | $31.24 | 300,977 | — | — |
| 2007-02-20 | $16.07 | $31.14 | 473,437 | — | — |
| 2007-02-16 | $16.59 | $32.16 | 763,867 | — | — |
| 2007-02-15 | $18.42 | $35.70 | 383,203 | — | — |
| 2007-02-14 | $20.23 | $39.22 | 94,727 | — | — |
| 2007-02-13 | $20.30 | $39.35 | 64,062 | — | — |
| 2007-02-12 | $20.01 | $38.67 | 80,273 | — | — |
| 2007-02-09 | $20.10 | $38.83 | 144,531 | — | — |
| 2007-02-08 | $20.58 | $39.77 | 111,719 | — | — |
| 2007-02-07 | $21.04 | $40.66 | 161,719 | — | — |
| 2007-02-06 | $21.34 | $41.24 | 123,437 | — | — |
| 2007-02-05 | $21.28 | $41.13 | 140,625 | — | — |
| 2007-02-02 | $21.04 | $40.66 | 101,367 | — | — |
| 2007-02-01 | $20.88 | $40.35 | 130,859 | — | — |
| 2007-01-31 | $20.68 | $39.97 | 74,805 | — | — |
| 2007-01-30 | $20.56 | $39.73 | 66,406 | — | — |
| 2007-01-29 | $20.28 | $39.18 | 84,766 | — | — |
| 2007-01-26 | $20.47 | $39.56 | 73,437 | — | — |
| 2007-01-25 | $20.16 | $38.95 | 107,812 | — | — |
| 2007-01-24 | $20.63 | $39.86 | 61,914 | — | — |
| 2007-01-23 | $20.40 | $39.43 | 100,977 | — | — |
| 2007-01-22 | $20.35 | $39.33 | 57,031 | — | — |
| 2007-01-19 | $20.73 | $40.06 | 86,523 | — | — |
| 2007-01-18 | $20.26 | $39.15 | 139,258 | — | — |
| 2007-01-17 | $21.00 | $40.59 | 108,398 | — | — |
| 2007-01-16 | $21.19 | $40.94 | 152,539 | — | — |
| 2007-01-12 | $20.47 | $39.56 | 77,539 | — | — |
| 2007-01-11 | $20.45 | $39.53 | 155,664 | — | — |
| 2007-01-10 | $20.35 | $39.33 | 160,547 | — | — |
| 2007-01-09 | $21.02 | $40.62 | 211,914 | — | — |
| 2007-01-08 | $20.79 | $40.17 | 450,977 | — | — |
| 2007-01-05 | $19.89 | $38.44 | 254,297 | — | — |
| 2007-01-04 | $19.67 | $38.00 | 343,945 | — | — |
| 2007-01-03 | $19.64 | $37.95 | 901,172 | — | — |