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
- 1976-07-08 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 | $17.14 | $17.14 | 241,300 | — | — |
| 2007-12-28 | $17.79 | $17.79 | 146,600 | — | — |
| 2007-12-27 | $17.11 | $17.11 | 241,700 | — | — |
| 2007-12-26 | $18.49 | $18.49 | 155,000 | — | — |
| 2007-12-24 | $18.52 | $18.52 | 66,000 | — | — |
| 2007-12-21 | $18.50 | $18.50 | 388,900 | — | — |
| 2007-12-20 | $17.86 | $17.86 | 184,500 | — | — |
| 2007-12-19 | $17.52 | $17.52 | 142,800 | — | — |
| 2007-12-18 | $17.39 | $17.39 | 148,000 | — | — |
| 2007-12-17 | $16.53 | $16.53 | 152,600 | — | — |
| 2007-12-14 | $16.50 | $16.50 | 135,600 | — | — |
| 2007-12-13 | $17.19 | $17.19 | 159,900 | — | — |
| 2007-12-12 | $17.39 | $17.39 | 138,400 | — | — |
| 2007-12-11 | $17.46 | $17.46 | 151,100 | — | — |
| 2007-12-10 | $18.26 | $18.26 | 80,200 | — | — |
| 2007-12-07 | $18.40 | $18.40 | 158,100 | — | — |
| 2007-12-06 | $19.29 | $19.29 | 165,300 | — | — |
| 2007-12-05 | $18.47 | $18.47 | 84,900 | — | — |
| 2007-12-04 | $18.02 | $18.02 | 206,900 | — | — |
| 2007-12-03 | $17.87 | $17.87 | 190,700 | — | — |
| 2007-11-30 | $18.13 | $18.13 | 198,500 | — | — |
| 2007-11-29 | $17.86 | $17.86 | 123,900 | — | — |
| 2007-11-28 | $18.17 | $18.17 | 214,000 | — | — |
| 2007-11-27 | $17.51 | $17.51 | 147,900 | — | — |
| 2007-11-26 | $17.09 | $17.09 | 177,800 | — | — |
| 2007-11-23 | $17.96 | $17.96 | 51,200 | — | — |
| 2007-11-21 | $17.39 | $17.39 | 161,600 | — | — |
| 2007-11-20 | $17.72 | $17.72 | 285,800 | — | — |
| 2007-11-19 | $18.01 | $18.01 | 228,000 | — | — |
| 2007-11-16 | $18.19 | $18.19 | 220,900 | — | — |
| 2007-11-15 | $18.18 | $18.18 | 155,000 | — | — |
| 2007-11-14 | $18.23 | $18.23 | 167,100 | — | — |
| 2007-11-13 | $18.51 | $18.51 | 441,300 | — | — |
| 2007-11-12 | $17.87 | $17.87 | 379,600 | — | — |
| 2007-11-09 | $17.61 | $17.61 | 281,000 | — | — |
| 2007-11-08 | $17.88 | $17.88 | 275,600 | — | — |
| 2007-11-07 | $16.95 | $16.95 | 321,600 | — | — |
| 2007-11-06 | $17.59 | $17.59 | 223,900 | — | — |
| 2007-11-05 | $17.05 | $17.05 | 218,500 | — | — |
| 2007-11-02 | $17.70 | $17.70 | 262,100 | — | — |
| 2007-11-01 | $17.20 | $17.20 | 233,500 | — | — |
| 2007-10-31 | $18.00 | $18.00 | 180,500 | — | — |
| 2007-10-30 | $17.97 | $17.97 | 533,400 | — | — |
| 2007-10-29 | $18.22 | $18.22 | 402,200 | — | — |
| 2007-10-26 | $17.98 | $17.98 | 219,500 | — | — |
| 2007-10-25 | $17.90 | $17.90 | 190,000 | — | — |
| 2007-10-24 | $17.89 | $17.89 | 150,700 | — | — |
| 2007-10-23 | $17.99 | $17.99 | 277,400 | — | — |
| 2007-10-22 | $18.55 | $18.55 | 208,000 | — | — |
| 2007-10-19 | $17.72 | $17.72 | 272,700 | — | — |
| 2007-10-18 | $18.05 | $18.05 | 240,200 | — | — |
| 2007-10-17 | $18.17 | $18.17 | 395,000 | — | — |
| 2007-10-16 | $18.60 | $18.60 | 374,700 | — | — |
| 2007-10-15 | $18.48 | $18.48 | 274,600 | — | — |
| 2007-10-12 | $18.83 | $18.83 | 297,700 | — | — |
| 2007-10-11 | $18.98 | $18.98 | 313,900 | — | — |
| 2007-10-10 | $19.35 | $19.35 | 1,805,800 | — | — |
| 2007-10-09 | $19.70 | $19.70 | 241,700 | — | — |
| 2007-10-08 | $19.45 | $19.45 | 118,700 | — | — |
| 2007-10-05 | $19.72 | $19.72 | 226,600 | — | — |
| 2007-10-04 | $19.43 | $19.43 | 248,300 | — | — |
| 2007-10-03 | $19.79 | $19.79 | 196,800 | — | — |
| 2007-10-02 | $19.99 | $19.99 | 393,300 | — | — |
| 2007-10-01 | $19.91 | $19.91 | 447,600 | — | — |
| 2007-09-28 | $19.31 | $19.31 | 200,600 | — | — |
| 2007-09-27 | $19.89 | $19.89 | 174,700 | — | — |
| 2007-09-26 | $19.55 | $19.55 | 192,700 | — | — |
| 2007-09-25 | $19.98 | $19.98 | 139,700 | — | — |
| 2007-09-24 | $20.60 | $20.60 | 181,200 | — | — |
| 2007-09-21 | $20.61 | $20.61 | 281,400 | — | — |
| 2007-09-20 | $20.89 | $20.89 | 220,700 | — | — |
| 2007-09-19 | $21.04 | $21.04 | 314,200 | — | — |
| 2007-09-18 | $20.40 | $20.40 | 343,800 | — | — |
| 2007-09-17 | $19.59 | $19.59 | 154,200 | — | — |
| 2007-09-14 | $19.79 | $19.79 | 484,500 | — | — |
| 2007-09-13 | $20.41 | $20.41 | 129,600 | — | — |
| 2007-09-12 | $20.86 | $20.86 | 127,800 | — | — |
| 2007-09-11 | $20.73 | $20.73 | 122,700 | — | — |
| 2007-09-10 | $20.23 | $20.23 | 169,500 | — | — |
| 2007-09-07 | $20.69 | $20.69 | 187,400 | — | — |
| 2007-09-06 | $21.21 | $21.21 | 193,800 | — | — |
| 2007-09-05 | $21.93 | $21.93 | 175,500 | — | — |
| 2007-09-04 | $22.79 | $22.79 | 134,400 | — | — |
| 2007-08-31 | $22.65 | $22.65 | 103,400 | — | — |
| 2007-08-30 | $22.11 | $22.11 | 123,300 | — | — |
| 2007-08-29 | $22.62 | $22.62 | 76,300 | — | — |
| 2007-08-28 | $22.06 | $22.06 | 108,000 | — | — |
| 2007-08-27 | $22.90 | $22.90 | 97,500 | — | — |
| 2007-08-24 | $22.97 | $22.97 | 74,700 | — | — |
| 2007-08-23 | $22.31 | $22.31 | 83,600 | — | — |
| 2007-08-22 | $22.85 | $22.85 | 323,000 | — | — |
| 2007-08-21 | $22.83 | $22.83 | 200,200 | — | — |
| 2007-08-20 | $22.85 | $22.85 | 143,500 | — | — |
| 2007-08-17 | $22.54 | $22.54 | 231,600 | — | — |
| 2007-08-16 | $22.68 | $22.68 | 210,900 | — | — |
| 2007-08-15 | $21.93 | $21.93 | 153,500 | — | — |
| 2007-08-14 | $21.23 | $21.23 | 132,900 | — | — |
| 2007-08-13 | $22.46 | $22.46 | 259,200 | — | — |
| 2007-08-10 | $22.66 | $22.66 | 538,800 | — | — |
| 2007-08-09 | $20.35 | $20.35 | 840,900 | — | — |
| 2007-08-08 | $22.56 | $22.56 | 416,000 | — | — |
| 2007-08-07 | $22.54 | $22.54 | 349,400 | — | — |
| 2007-08-06 | $22.10 | $22.10 | 437,800 | — | — |
| 2007-08-03 | $21.02 | $21.02 | 273,400 | — | — |
| 2007-08-02 | $21.79 | $21.79 | 176,500 | — | — |
| 2007-08-01 | $21.63 | $21.63 | 344,500 | — | — |
| 2007-07-31 | $22.21 | $22.21 | 242,300 | — | — |
| 2007-07-30 | $22.80 | $22.80 | 284,700 | — | — |
| 2007-07-27 | $23.14 | $23.14 | 262,600 | — | — |
| 2007-07-26 | $23.92 | $23.92 | 329,300 | — | — |
| 2007-07-25 | $25.09 | $25.09 | 353,200 | — | — |
| 2007-07-24 | $25.88 | $25.88 | 268,100 | — | — |
| 2007-07-23 | $27.05 | $27.05 | 366,400 | — | — |
| 2007-07-20 | $26.70 | $26.70 | 274,500 | — | — |
| 2007-07-19 | $27.32 | $27.32 | 265,100 | — | — |
| 2007-07-18 | $27.37 | $27.37 | 253,700 | — | — |
| 2007-07-17 | $27.54 | $27.54 | 693,800 | — | — |
| 2007-07-16 | $28.03 | $28.03 | 302,400 | — | — |
| 2007-07-13 | $27.77 | $27.77 | 161,900 | — | — |
| 2007-07-12 | $27.27 | $27.27 | 273,700 | — | — |
| 2007-07-11 | $27.01 | $27.01 | 470,900 | — | — |
| 2007-07-10 | $28.52 | $28.52 | 527,800 | — | — |
| 2007-07-09 | $28.70 | $28.70 | 350,500 | — | — |
| 2007-07-06 | $28.38 | $28.38 | 336,100 | — | — |
| 2007-07-05 | $27.74 | $27.74 | 166,900 | — | — |
| 2007-07-03 | $27.09 | $27.09 | 82,100 | — | — |
| 2007-07-02 | $27.18 | $27.18 | 481,600 | — | — |
| 2007-06-29 | $27.00 | $27.00 | 713,300 | — | — |
| 2007-06-28 | $28.34 | $28.34 | 111,900 | — | — |
| 2007-06-27 | $28.40 | $28.40 | 209,900 | — | — |
| 2007-06-26 | $28.00 | $28.00 | 193,100 | — | — |
| 2007-06-25 | $27.64 | $27.64 | 333,300 | — | — |
| 2007-06-22 | $28.12 | $28.12 | 3,269,000 | — | — |
| 2007-06-21 | $28.26 | $28.26 | 152,500 | — | — |
| 2007-06-20 | $28.70 | $28.70 | 299,000 | — | — |
| 2007-06-19 | $28.76 | $28.76 | 182,000 | — | — |
| 2007-06-18 | $28.87 | $28.87 | 144,000 | — | — |
| 2007-06-15 | $28.50 | $28.50 | 182,800 | — | — |
| 2007-06-14 | $28.10 | $28.10 | 85,200 | — | — |
| 2007-06-13 | $28.01 | $28.01 | 139,800 | — | — |
| 2007-06-12 | $27.63 | $27.63 | 79,400 | — | — |
| 2007-06-11 | $27.74 | $27.74 | 186,900 | — | — |
| 2007-06-08 | $27.74 | $27.74 | 113,900 | — | — |
| 2007-06-07 | $27.61 | $27.61 | 125,600 | — | — |
| 2007-06-06 | $27.64 | $27.64 | 109,000 | — | — |
| 2007-06-05 | $27.75 | $27.75 | 181,200 | — | — |
| 2007-06-04 | $27.04 | $27.04 | 183,600 | — | — |
| 2007-06-01 | $27.50 | $27.50 | 101,500 | — | — |
| 2007-05-31 | $27.30 | $27.30 | 218,200 | — | — |
| 2007-05-30 | $26.94 | $26.94 | 325,200 | — | — |
| 2007-05-29 | $27.50 | $27.50 | 128,400 | — | — |
| 2007-05-25 | $27.09 | $27.09 | 135,100 | — | — |
| 2007-05-24 | $26.80 | $26.80 | 170,400 | — | — |
| 2007-05-23 | $26.96 | $26.96 | 168,000 | — | — |
| 2007-05-22 | $27.30 | $27.30 | 241,600 | — | — |
| 2007-05-21 | $26.81 | $26.81 | 281,700 | — | — |
| 2007-05-18 | $26.02 | $26.02 | 244,800 | — | — |
| 2007-05-17 | $25.99 | $25.99 | 357,700 | — | — |
| 2007-05-16 | $26.56 | $26.56 | 193,600 | — | — |
| 2007-05-15 | $26.67 | $26.67 | 286,400 | — | — |
| 2007-05-14 | $25.45 | $25.45 | 317,800 | — | — |
| 2007-05-11 | $25.30 | $25.30 | 930,200 | — | — |
| 2007-05-10 | $22.23 | $22.23 | 173,000 | — | — |
| 2007-05-09 | $23.25 | $23.25 | 133,100 | — | — |
| 2007-05-08 | $22.92 | $22.92 | 116,900 | — | — |
| 2007-05-07 | $23.07 | $23.07 | 73,400 | — | — |
| 2007-05-04 | $23.17 | $23.17 | 52,400 | — | — |
| 2007-05-03 | $23.27 | $23.27 | 45,800 | — | — |
| 2007-05-02 | $23.42 | $23.42 | 68,500 | — | — |
| 2007-05-01 | $22.84 | $22.84 | 65,200 | — | — |
| 2007-04-30 | $22.70 | $22.70 | 68,200 | — | — |
| 2007-04-27 | $23.76 | $23.76 | 78,600 | — | — |
| 2007-04-26 | $23.45 | $23.45 | 53,100 | — | — |
| 2007-04-25 | $23.46 | $23.46 | 107,400 | — | — |
| 2007-04-24 | $23.11 | $23.11 | 105,500 | — | — |
| 2007-04-23 | $22.64 | $22.64 | 62,500 | — | — |
| 2007-04-20 | $23.00 | $23.00 | 111,000 | — | — |
| 2007-04-19 | $22.91 | $22.91 | 60,200 | — | — |
| 2007-04-18 | $23.00 | $23.00 | 96,600 | — | — |
| 2007-04-17 | $22.69 | $22.69 | 64,100 | — | — |
| 2007-04-16 | $22.79 | $22.79 | 84,500 | — | — |
| 2007-04-13 | $22.78 | $22.78 | 47,300 | — | — |
| 2007-04-12 | $22.85 | $22.85 | 99,100 | — | — |
| 2007-04-11 | $22.58 | $22.58 | 36,900 | — | — |
| 2007-04-10 | $23.00 | $23.00 | 30,100 | — | — |
| 2007-04-09 | $23.00 | $23.00 | 74,200 | — | — |
| 2007-04-05 | $23.44 | $23.44 | 45,800 | — | — |
| 2007-04-04 | $23.02 | $23.02 | 83,000 | — | — |
| 2007-04-03 | $23.50 | $23.50 | 179,500 | — | — |
| 2007-04-02 | $22.90 | $22.90 | 76,600 | — | — |
| 2007-03-30 | $22.71 | $22.71 | 49,700 | — | — |
| 2007-03-29 | $22.36 | $22.36 | 41,500 | — | — |
| 2007-03-28 | $22.32 | $22.32 | 147,100 | — | — |
| 2007-03-27 | $22.30 | $22.30 | 67,200 | — | — |
| 2007-03-26 | $22.45 | $22.45 | 98,600 | — | — |
| 2007-03-23 | $22.40 | $22.40 | 107,800 | — | — |
| 2007-03-22 | $22.24 | $22.24 | 123,800 | — | — |
| 2007-03-21 | $22.47 | $22.47 | 292,500 | — | — |
| 2007-03-20 | $22.07 | $22.07 | 194,900 | — | — |
| 2007-03-19 | $22.05 | $22.05 | 138,300 | — | — |
| 2007-03-16 | $21.99 | $21.99 | 284,500 | — | — |
| 2007-03-15 | $21.44 | $21.44 | 110,800 | — | — |
| 2007-03-14 | $21.68 | $21.68 | 89,500 | — | — |
| 2007-03-13 | $21.82 | $21.82 | 77,100 | — | — |
| 2007-03-12 | $22.15 | $22.15 | 102,900 | — | — |
| 2007-03-09 | $22.29 | $22.29 | 96,300 | — | — |
| 2007-03-08 | $22.13 | $22.13 | 163,800 | — | — |
| 2007-03-07 | $22.42 | $22.42 | 131,600 | — | — |
| 2007-03-06 | $22.79 | $22.79 | 78,200 | — | — |
| 2007-03-05 | $22.12 | $22.12 | 123,100 | — | — |
| 2007-03-02 | $22.76 | $22.76 | 114,700 | — | — |
| 2007-03-01 | $23.06 | $23.06 | 99,900 | — | — |
| 2007-02-28 | $23.16 | $23.16 | 158,200 | — | — |
| 2007-02-27 | $23.84 | $23.84 | 259,800 | — | — |
| 2007-02-26 | $23.97 | $23.97 | 77,000 | — | — |
| 2007-02-23 | $23.90 | $23.90 | 77,900 | — | — |
| 2007-02-22 | $24.00 | $24.00 | 78,200 | — | — |
| 2007-02-21 | $23.81 | $23.81 | 89,100 | — | — |
| 2007-02-20 | $24.04 | $24.04 | 54,300 | — | — |
| 2007-02-16 | $23.76 | $23.76 | 134,500 | — | — |
| 2007-02-15 | $23.60 | $23.60 | 83,700 | — | — |
| 2007-02-14 | $23.89 | $23.89 | 82,400 | — | — |
| 2007-02-13 | $23.96 | $23.96 | 58,600 | — | — |
| 2007-02-12 | $24.02 | $24.02 | 198,800 | — | — |
| 2007-02-09 | $23.92 | $23.92 | 236,300 | — | — |
| 2007-02-08 | $24.02 | $24.02 | 140,400 | — | — |
| 2007-02-07 | $23.38 | $23.38 | 193,100 | — | — |
| 2007-02-06 | $23.54 | $23.54 | 144,600 | — | — |
| 2007-02-05 | $23.76 | $23.76 | 204,100 | — | — |
| 2007-02-02 | $23.94 | $23.94 | 146,200 | — | — |
| 2007-02-01 | $24.00 | $24.00 | 171,200 | — | — |
| 2007-01-31 | $24.11 | $24.11 | 222,800 | — | — |
| 2007-01-30 | $24.01 | $24.01 | 138,700 | — | — |
| 2007-01-29 | $24.00 | $24.00 | 265,700 | — | — |
| 2007-01-26 | $24.06 | $24.06 | 181,400 | — | — |
| 2007-01-25 | $24.00 | $24.00 | 302,300 | — | — |
| 2007-01-24 | $23.90 | $23.90 | 180,400 | — | — |
| 2007-01-23 | $23.31 | $23.31 | 134,800 | — | — |
| 2007-01-22 | $23.02 | $23.02 | 115,500 | — | — |
| 2007-01-19 | $23.07 | $23.07 | 141,500 | — | — |
| 2007-01-18 | $23.02 | $23.02 | 125,100 | — | — |
| 2007-01-17 | $23.03 | $23.03 | 140,200 | — | — |
| 2007-01-16 | $23.68 | $23.68 | 300,600 | — | — |
| 2007-01-12 | $22.93 | $22.93 | 160,300 | — | — |
| 2007-01-11 | $22.59 | $22.59 | 178,100 | — | — |
| 2007-01-10 | $22.45 | $22.45 | 293,600 | — | — |
| 2007-01-09 | $22.19 | $22.19 | 1,534,800 | — | — |
| 2007-01-08 | $24.69 | $24.69 | 285,000 | — | — |
| 2007-01-05 | $24.93 | $24.93 | 289,700 | — | — |
| 2007-01-04 | $25.49 | $25.49 | 224,400 | — | — |
| 2007-01-03 | $25.12 | $25.12 | 251,800 | — | — |