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
- 1985-04-24 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 | $16.66 | $16.85 | 389,300 | — | — |
| 2007-12-28 | $17.70 | $17.91 | 214,200 | — | — |
| 2007-12-27 | $18.05 | $18.26 | 178,400 | — | — |
| 2007-12-26 | $18.67 | $18.89 | 332,800 | — | — |
| 2007-12-24 | $18.03 | $18.24 | 94,500 | — | — |
| 2007-12-21 | $18.24 | $18.45 | 268,700 | — | — |
| 2007-12-20 | $18.39 | $18.60 | 177,800 | — | — |
| 2007-12-19 | $17.75 | $17.96 | 127,200 | — | — |
| 2007-12-18 | $17.30 | $17.50 | 154,500 | — | — |
| 2007-12-17 | $17.17 | $17.37 | 201,700 | — | — |
| 2007-12-14 | $17.95 | $18.16 | 193,700 | — | — |
| 2007-12-13 | $18.09 | $18.30 | 193,400 | — | — |
| 2007-12-12 | $18.82 | $19.04 | 623,400 | — | — |
| 2007-12-11 | $19.71 | $19.94 | 1,471,700 | — | — |
| 2007-12-10 | $17.04 | $17.24 | 253,800 | — | — |
| 2007-12-07 | $16.30 | $16.49 | 502,300 | — | — |
| 2007-12-06 | $16.84 | $17.04 | 263,300 | — | — |
| 2007-12-05 | $16.04 | $16.23 | 184,600 | — | — |
| 2007-12-04 | $15.53 | $15.71 | 151,400 | — | — |
| 2007-12-03 | $15.71 | $15.89 | 517,600 | — | — |
| 2007-11-30 | $16.47 | $16.66 | 157,400 | — | — |
| 2007-11-29 | $16.26 | $16.45 | 226,700 | — | — |
| 2007-11-28 | $16.44 | $16.61 | 328,000 | — | — |
| 2007-11-27 | $15.59 | $15.75 | 244,600 | — | — |
| 2007-11-26 | $15.63 | $15.79 | 275,200 | — | — |
| 2007-11-23 | $15.80 | $15.96 | 175,800 | — | — |
| 2007-11-21 | $14.91 | $15.07 | 366,000 | — | — |
| 2007-11-20 | $16.09 | $16.26 | 483,500 | — | — |
| 2007-11-19 | $17.43 | $17.61 | 174,300 | — | — |
| 2007-11-16 | $18.01 | $18.20 | 232,700 | — | — |
| 2007-11-15 | $18.16 | $18.35 | 262,600 | — | — |
| 2007-11-14 | $19.00 | $19.20 | 284,100 | — | — |
| 2007-11-13 | $18.47 | $18.66 | 523,200 | — | — |
| 2007-11-12 | $17.03 | $17.21 | 553,900 | — | — |
| 2007-11-09 | $18.36 | $18.55 | 331,400 | — | — |
| 2007-11-08 | $19.11 | $19.31 | 562,600 | — | — |
| 2007-11-07 | $19.68 | $19.88 | 945,500 | — | — |
| 2007-11-06 | $21.91 | $22.14 | 308,200 | — | — |
| 2007-11-05 | $21.34 | $21.56 | 315,500 | — | — |
| 2007-11-02 | $22.30 | $22.53 | 318,700 | — | — |
| 2007-11-01 | $22.28 | $22.51 | 267,500 | — | — |
| 2007-10-31 | $22.96 | $23.18 | 288,600 | — | — |
| 2007-10-30 | $22.22 | $22.43 | 300,300 | — | — |
| 2007-10-29 | $23.03 | $23.25 | 426,800 | — | — |
| 2007-10-26 | $22.37 | $22.58 | 343,700 | — | — |
| 2007-10-25 | $21.39 | $21.59 | 267,700 | — | — |
| 2007-10-24 | $21.55 | $21.76 | 293,400 | — | — |
| 2007-10-23 | $22.10 | $22.31 | 410,400 | — | — |
| 2007-10-22 | $22.61 | $22.83 | 445,800 | — | — |
| 2007-10-19 | $22.40 | $22.61 | 385,700 | — | — |
| 2007-10-18 | $22.92 | $23.14 | 243,200 | — | — |
| 2007-10-17 | $22.78 | $23.00 | 354,200 | — | — |
| 2007-10-16 | $22.99 | $23.21 | 421,900 | — | — |
| 2007-10-15 | $23.81 | $24.04 | 1,066,900 | — | — |
| 2007-10-12 | $22.92 | $23.14 | 686,200 | — | — |
| 2007-10-11 | $21.82 | $22.03 | 1,648,300 | — | — |
| 2007-10-10 | $22.88 | $23.10 | 2,580,900 | — | — |
| 2007-10-09 | $19.00 | $19.18 | 259,000 | — | — |
| 2007-10-08 | $19.01 | $19.19 | 207,600 | — | — |
| 2007-10-05 | $19.15 | $19.33 | 285,200 | — | — |
| 2007-10-04 | $19.07 | $19.25 | 190,200 | — | — |
| 2007-10-03 | $19.36 | $19.54 | 282,200 | — | — |
| 2007-10-02 | $19.92 | $20.11 | 450,300 | — | — |
| 2007-10-01 | $19.65 | $19.84 | 482,700 | — | — |
| 2007-09-28 | $19.02 | $19.20 | 253,900 | — | — |
| 2007-09-27 | $19.39 | $19.57 | 269,000 | — | — |
| 2007-09-26 | $19.59 | $19.76 | 230,700 | — | — |
| 2007-09-25 | $19.37 | $19.53 | 228,800 | — | — |
| 2007-09-24 | $19.53 | $19.70 | 423,400 | — | — |
| 2007-09-21 | $20.08 | $20.25 | 370,100 | — | — |
| 2007-09-20 | $19.95 | $20.12 | 300,900 | — | — |
| 2007-09-19 | $19.70 | $19.87 | 835,600 | — | — |
| 2007-09-18 | $18.75 | $18.91 | 1,190,400 | — | — |
| 2007-09-17 | $19.61 | $19.78 | 591,000 | — | — |
| 2007-09-14 | $20.61 | $20.79 | 981,800 | — | — |
| 2007-09-13 | $20.89 | $21.07 | 1,753,700 | — | — |
| 2007-09-12 | $21.97 | $22.16 | 475,800 | — | — |
| 2007-09-11 | $22.33 | $22.52 | 306,400 | — | — |
| 2007-09-10 | $21.66 | $21.84 | 284,400 | — | — |
| 2007-09-07 | $21.07 | $21.25 | 323,000 | — | — |
| 2007-09-06 | $20.73 | $20.91 | 333,600 | — | — |
| 2007-09-05 | $20.61 | $20.79 | 227,900 | — | — |
| 2007-09-04 | $21.03 | $21.21 | 331,000 | — | — |
| 2007-08-31 | $20.70 | $20.88 | 206,200 | — | — |
| 2007-08-30 | $20.59 | $20.77 | 239,300 | — | — |
| 2007-08-29 | $20.87 | $21.05 | 217,700 | — | — |
| 2007-08-28 | $20.55 | $20.71 | 292,000 | — | — |
| 2007-08-27 | $21.41 | $21.58 | 166,300 | — | — |
| 2007-08-24 | $21.71 | $21.88 | 159,400 | — | — |
| 2007-08-23 | $21.66 | $21.83 | 257,400 | — | — |
| 2007-08-22 | $22.26 | $22.44 | 225,500 | — | — |
| 2007-08-21 | $22.12 | $22.30 | 308,700 | — | — |
| 2007-08-20 | $21.32 | $21.49 | 315,600 | — | — |
| 2007-08-17 | $20.70 | $20.87 | 415,800 | — | — |
| 2007-08-16 | $20.89 | $21.06 | 1,214,800 | — | — |
| 2007-08-15 | $20.94 | $21.11 | 534,000 | — | — |
| 2007-08-14 | $22.18 | $22.36 | 548,200 | — | — |
| 2007-08-13 | $24.00 | $24.19 | 435,400 | — | — |
| 2007-08-10 | $24.69 | $24.89 | 967,500 | — | — |
| 2007-08-09 | $23.39 | $23.58 | 454,400 | — | — |
| 2007-08-08 | $23.49 | $23.68 | 648,100 | — | — |
| 2007-08-07 | $22.34 | $22.52 | 465,800 | — | — |
| 2007-08-06 | $22.30 | $22.48 | 402,600 | — | — |
| 2007-08-03 | $21.55 | $21.72 | 346,200 | — | — |
| 2007-08-02 | $22.18 | $22.36 | 479,700 | — | — |
| 2007-08-01 | $22.27 | $22.44 | 1,293,200 | — | — |
| 2007-07-31 | $21.30 | $21.46 | 606,600 | — | — |
| 2007-07-30 | $21.06 | $21.22 | 501,500 | — | — |
| 2007-07-27 | $21.07 | $21.23 | 423,100 | — | — |
| 2007-07-26 | $21.62 | $21.78 | 653,500 | — | — |
| 2007-07-25 | $22.39 | $22.56 | 807,200 | — | — |
| 2007-07-24 | $22.80 | $22.97 | 752,800 | — | — |
| 2007-07-23 | $24.07 | $24.25 | 664,900 | — | — |
| 2007-07-20 | $25.10 | $25.29 | 399,900 | — | — |
| 2007-07-19 | $25.41 | $25.60 | 540,900 | — | — |
| 2007-07-18 | $25.15 | $25.34 | 776,400 | — | — |
| 2007-07-17 | $25.92 | $26.12 | 1,189,600 | — | — |
| 2007-07-16 | $25.36 | $25.55 | 1,149,000 | — | — |
| 2007-07-13 | $24.03 | $24.21 | 675,400 | — | — |
| 2007-07-12 | $24.09 | $24.27 | 1,701,300 | — | — |
| 2007-07-11 | $22.60 | $22.77 | 383,700 | — | — |
| 2007-07-10 | $22.88 | $23.05 | 481,200 | — | — |
| 2007-07-09 | $23.65 | $23.83 | 737,800 | — | — |
| 2007-07-06 | $23.80 | $23.98 | 1,633,000 | — | — |
| 2007-07-05 | $22.28 | $22.45 | 489,100 | — | — |
| 2007-07-03 | $22.58 | $22.75 | 175,600 | — | — |
| 2007-07-02 | $22.69 | $22.86 | 399,000 | — | — |
| 2007-06-29 | $22.67 | $22.84 | 531,400 | — | — |
| 2007-06-28 | $22.64 | $22.81 | 474,200 | — | — |
| 2007-06-27 | $22.56 | $22.72 | 697,000 | — | — |
| 2007-06-26 | $22.97 | $23.13 | 641,400 | — | — |
| 2007-06-25 | $23.61 | $23.78 | 787,300 | — | — |
| 2007-06-22 | $24.49 | $24.66 | 1,708,100 | — | — |
| 2007-06-21 | $25.25 | $25.43 | 777,700 | — | — |
| 2007-06-20 | $24.74 | $24.92 | 1,787,300 | — | — |
| 2007-06-19 | $25.47 | $25.65 | 2,533,700 | — | — |
| 2007-06-18 | $23.36 | $23.53 | 450,700 | — | — |
| 2007-06-15 | $23.34 | $23.51 | 467,700 | — | — |
| 2007-06-14 | $23.18 | $23.34 | 348,300 | — | — |
| 2007-06-13 | $23.34 | $23.51 | 308,900 | — | — |
| 2007-06-12 | $23.19 | $23.35 | 501,000 | — | — |
| 2007-06-11 | $23.88 | $24.05 | 592,600 | — | — |
| 2007-06-08 | $24.26 | $24.43 | 1,384,500 | — | — |
| 2007-06-07 | $23.09 | $23.25 | 714,800 | — | — |
| 2007-06-06 | $23.27 | $23.43 | 566,700 | — | — |
| 2007-06-05 | $23.90 | $24.06 | 707,000 | — | — |
| 2007-06-04 | $24.16 | $24.32 | 1,861,500 | — | — |
| 2007-06-01 | $25.00 | $25.17 | 3,139,200 | — | — |
| 2007-05-31 | $21.24 | $21.38 | 321,500 | — | — |
| 2007-05-30 | $21.25 | $21.39 | 527,200 | — | — |
| 2007-05-29 | $21.59 | $21.73 | 379,200 | — | — |
| 2007-05-25 | $21.41 | $21.55 | 364,100 | — | — |
| 2007-05-24 | $21.34 | $21.48 | 645,500 | — | — |
| 2007-05-23 | $21.82 | $21.97 | 567,900 | — | — |
| 2007-05-22 | $22.32 | $22.47 | 827,200 | — | — |
| 2007-05-21 | $21.94 | $22.09 | 1,589,600 | — | — |
| 2007-05-18 | $20.91 | $21.05 | 488,200 | — | — |
| 2007-05-17 | $20.61 | $20.75 | 806,600 | — | — |
| 2007-05-16 | $20.58 | $20.72 | 823,700 | — | — |
| 2007-05-15 | $21.05 | $21.19 | 1,577,700 | — | — |
| 2007-05-14 | $21.13 | $21.27 | 1,198,100 | — | — |
| 2007-05-11 | $22.18 | $22.33 | 720,300 | — | — |
| 2007-05-10 | $22.41 | $22.56 | 955,400 | — | — |
| 2007-05-09 | $23.42 | $23.58 | 2,167,000 | — | — |
| 2007-05-08 | $22.25 | $22.40 | 1,804,900 | — | — |
| 2007-05-07 | $23.16 | $23.31 | 4,660,500 | — | — |
| 2007-05-04 | $27.89 | $28.08 | 1,272,900 | — | — |
| 2007-05-03 | $28.43 | $28.62 | 1,179,600 | — | — |
| 2007-05-02 | $26.96 | $27.14 | 971,800 | — | — |
| 2007-05-01 | $27.17 | $27.35 | 1,495,700 | — | — |
| 2007-04-30 | $28.44 | $28.63 | 3,360,000 | — | — |
| 2007-04-27 | $25.94 | $26.11 | 1,635,600 | — | — |
| 2007-04-26 | $27.55 | $27.73 | 1,532,100 | — | — |
| 2007-04-25 | $29.09 | $29.28 | 998,600 | — | — |
| 2007-04-24 | $28.89 | $29.08 | 988,400 | — | — |
| 2007-04-23 | $29.53 | $29.73 | 981,700 | — | — |
| 2007-04-20 | $29.40 | $29.60 | 1,290,400 | — | — |
| 2007-04-19 | $29.03 | $29.22 | 1,457,700 | — | — |
| 2007-04-18 | $30.85 | $31.06 | 802,200 | — | — |
| 2007-04-17 | $31.37 | $31.58 | 2,473,500 | — | — |
| 2007-04-16 | $30.84 | $31.05 | 1,411,400 | — | — |
| 2007-04-13 | $30.53 | $30.73 | 1,208,700 | — | — |
| 2007-04-12 | $30.98 | $31.19 | 2,428,300 | — | — |
| 2007-04-11 | $30.06 | $30.26 | 2,011,700 | — | — |
| 2007-04-10 | $31.58 | $31.79 | 1,730,000 | — | — |
| 2007-04-09 | $32.97 | $33.19 | 2,434,000 | — | — |
| 2007-04-05 | $31.75 | $31.96 | 2,992,200 | — | — |
| 2007-04-04 | $30.00 | $30.20 | 7,510,600 | — | — |
| 2007-04-03 | $31.87 | $32.08 | 3,965,600 | — | — |
| 2007-04-02 | $28.49 | $28.68 | 2,480,200 | — | — |
| 2007-03-30 | $25.76 | $25.93 | 1,683,800 | — | — |
| 2007-03-29 | $27.53 | $27.71 | 3,313,800 | — | — |
| 2007-03-28 | $26.53 | $26.70 | 3,620,600 | — | — |
| 2007-03-27 | $26.80 | $26.98 | 3,881,200 | — | — |
| 2007-03-26 | $27.70 | $27.89 | 4,773,600 | — | — |
| 2007-03-23 | $24.50 | $24.66 | 2,794,000 | — | — |
| 2007-03-22 | $23.00 | $23.15 | 2,923,800 | — | — |
| 2007-03-21 | $21.50 | $21.64 | 1,457,400 | — | — |
| 2007-03-20 | $19.87 | $20.00 | 1,680,000 | — | — |
| 2007-03-19 | $21.63 | $21.77 | 1,913,000 | — | — |
| 2007-03-16 | $18.82 | $18.94 | 248,600 | — | — |
| 2007-03-15 | $18.99 | $19.12 | 582,600 | — | — |
| 2007-03-14 | $18.83 | $18.84 | 567,200 | — | — |
| 2007-03-13 | $18.40 | $18.40 | 553,800 | — | — |
| 2007-03-12 | $19.33 | $19.33 | 635,800 | — | — |
| 2007-03-09 | $19.08 | $19.08 | 407,400 | — | — |
| 2007-03-08 | $19.20 | $19.19 | 721,800 | — | — |
| 2007-03-07 | $19.08 | $19.08 | 1,146,600 | — | — |
| 2007-03-06 | $19.05 | $19.05 | 1,522,400 | — | — |
| 2007-03-05 | $17.55 | $17.55 | 1,316,600 | — | — |
| 2007-03-02 | $18.97 | $18.96 | 758,800 | — | — |
| 2007-03-01 | $19.48 | $19.48 | 1,091,000 | — | — |
| 2007-02-28 | $20.00 | $20.00 | 876,800 | — | — |
| 2007-02-27 | $19.50 | $19.50 | 1,773,400 | — | — |
| 2007-02-26 | $22.00 | $22.00 | 962,200 | — | — |
| 2007-02-23 | $21.93 | $21.93 | 1,346,200 | — | — |
| 2007-02-22 | $22.53 | $22.53 | 3,237,400 | — | — |
| 2007-02-21 | $22.12 | $22.12 | 3,065,000 | — | — |
| 2007-02-20 | $20.09 | $20.10 | 984,200 | — | — |
| 2007-02-16 | $19.83 | $19.84 | 968,400 | — | — |
| 2007-02-15 | $19.75 | $19.75 | 1,057,200 | — | — |
| 2007-02-14 | $20.20 | $20.20 | 1,007,600 | — | — |
| 2007-02-13 | $20.30 | $20.30 | 1,410,400 | — | — |
| 2007-02-12 | $20.33 | $20.33 | 2,323,800 | — | — |
| 2007-02-09 | $22.11 | $22.11 | 1,368,200 | — | — |
| 2007-02-08 | $22.63 | $22.63 | 3,788,800 | — | — |
| 2007-02-07 | $23.10 | $23.10 | 3,869,200 | — | — |
| 2007-02-06 | $25.51 | $25.52 | 3,096,800 | — | — |
| 2007-02-05 | $24.45 | $24.45 | 2,981,400 | — | — |
| 2007-02-02 | $21.68 | $21.68 | 525,000 | — | — |
| 2007-02-01 | $21.79 | $21.79 | 702,400 | — | — |
| 2007-01-31 | $21.70 | $21.70 | 887,600 | — | — |
| 2007-01-30 | $21.95 | $21.95 | 1,427,800 | — | — |
| 2007-01-29 | $21.67 | $21.68 | 1,005,000 | — | — |
| 2007-01-26 | $22.21 | $22.20 | 1,177,200 | — | — |
| 2007-01-25 | $21.81 | $21.81 | 2,058,600 | — | — |
| 2007-01-24 | $23.32 | $23.32 | 2,838,600 | — | — |
| 2007-01-23 | $22.00 | $22.00 | 2,759,800 | — | — |
| 2007-01-22 | $21.52 | $21.52 | 3,349,200 | — | — |
| 2007-01-19 | $22.41 | $22.41 | 3,496,400 | — | — |
| 2007-01-18 | $22.88 | $22.88 | 5,258,600 | — | — |
| 2007-01-17 | $25.37 | $25.37 | 3,142,000 | — | — |
| 2007-01-16 | $28.67 | $28.67 | 787,600 | — | — |
| 2007-01-12 | $28.58 | $28.57 | 1,439,000 | — | — |
| 2007-01-11 | $29.14 | $29.14 | 2,288,400 | — | — |
| 2007-01-10 | $28.03 | $28.03 | 1,544,800 | — | — |
| 2007-01-09 | $28.20 | $28.20 | 1,840,800 | — | — |
| 2007-01-08 | $29.31 | $29.31 | 3,363,400 | — | — |
| 2007-01-05 | $27.27 | $27.27 | 6,370,400 | — | — |
| 2007-01-04 | $27.78 | $27.78 | 5,244,400 | — | — |
| 2007-01-03 | $31.91 | $31.90 | 3,599,400 | — | — |