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 | $17.00 | $108.39 | 29,600 | — | — |
| 2007-12-28 | $16.90 | $107.76 | 22,200 | — | — |
| 2007-12-27 | $17.05 | $108.71 | 36,500 | — | — |
| 2007-12-26 | $17.12 | $109.16 | 22,500 | — | — |
| 2007-12-24 | $17.11 | $109.10 | 7,200 | — | — |
| 2007-12-21 | $17.11 | $109.10 | 19,700 | — | — |
| 2007-12-20 | $17.10 | $109.03 | 9,000 | — | — |
| 2007-12-19 | $17.12 | $109.16 | 9,700 | — | — |
| 2007-12-18 | $17.12 | $109.16 | 23,500 | — | — |
| 2007-12-17 | $16.87 | $107.57 | 34,200 | — | — |
| 2007-12-14 | $17.00 | $108.39 | 15,600 | — | — |
| 2007-12-13 | $17.19 | $109.61 | 18,000 | — | — |
| 2007-12-12 | $17.34 | $110.56 | 20,900 | — | — |
| 2007-12-11 | $17.49 | $109.48 | 25,200 | — | — |
| 2007-12-10 | $17.38 | $108.79 | 16,100 | — | — |
| 2007-12-07 | $17.32 | $108.41 | 7,600 | — | — |
| 2007-12-06 | $17.57 | $109.98 | 8,600 | — | — |
| 2007-12-05 | $17.54 | $109.79 | 6,300 | — | — |
| 2007-12-04 | $17.57 | $109.98 | 10,000 | — | — |
| 2007-12-03 | $17.57 | $109.98 | 10,000 | — | — |
| 2007-11-30 | $17.45 | $109.23 | 8,900 | — | — |
| 2007-11-29 | $17.41 | $108.98 | 10,400 | — | — |
| 2007-11-28 | $17.35 | $108.60 | 8,000 | — | — |
| 2007-11-27 | $17.20 | $107.66 | 7,900 | — | — |
| 2007-11-26 | $17.11 | $107.10 | 16,300 | — | — |
| 2007-11-23 | $17.04 | $106.66 | 4,500 | — | — |
| 2007-11-21 | $17.04 | $106.66 | 5,200 | — | — |
| 2007-11-20 | $17.05 | $106.72 | 8,000 | — | — |
| 2007-11-19 | $17.00 | $106.41 | 3,400 | — | — |
| 2007-11-16 | $17.10 | $107.04 | 10,300 | — | — |
| 2007-11-15 | $17.01 | $106.47 | 8,400 | — | — |
| 2007-11-14 | $17.03 | $106.60 | 12,900 | — | — |
| 2007-11-13 | $17.33 | $108.48 | 6,700 | — | — |
| 2007-11-12 | $17.30 | $108.29 | 11,600 | — | — |
| 2007-11-09 | $17.12 | $107.16 | 7,300 | — | — |
| 2007-11-08 | $17.20 | $107.66 | 8,300 | — | — |
| 2007-11-07 | $17.26 | $108.04 | 10,000 | — | — |
| 2007-11-06 | $17.51 | $109.60 | 7,300 | — | — |
| 2007-11-05 | $17.62 | $110.29 | 4,200 | — | — |
| 2007-11-02 | $17.67 | $110.60 | 13,700 | — | — |
| 2007-11-01 | $17.60 | $110.17 | 16,000 | — | — |
| 2007-10-31 | $17.96 | $112.42 | 7,700 | — | — |
| 2007-10-30 | $18.03 | $112.86 | 6,900 | — | — |
| 2007-10-29 | $17.96 | $112.42 | 11,700 | — | — |
| 2007-10-26 | $18.06 | $113.05 | 9,800 | — | — |
| 2007-10-25 | $18.12 | $113.42 | 5,600 | — | — |
| 2007-10-24 | $18.29 | $114.49 | 11,900 | — | — |
| 2007-10-23 | $18.23 | $114.11 | 3,600 | — | — |
| 2007-10-22 | $18.23 | $114.11 | 5,600 | — | — |
| 2007-10-19 | $18.45 | $115.49 | 21,300 | — | — |
| 2007-10-18 | $18.00 | $112.67 | 15,000 | — | — |
| 2007-10-17 | $18.10 | $113.30 | 8,900 | — | — |
| 2007-10-16 | $17.88 | $111.92 | 5,600 | — | — |
| 2007-10-15 | $18.06 | $113.05 | 6,600 | — | — |
| 2007-10-12 | $18.19 | $113.86 | 5,700 | — | — |
| 2007-10-11 | $18.15 | $113.61 | 9,200 | — | — |
| 2007-10-10 | $18.43 | $115.36 | 6,200 | — | — |
| 2007-10-09 | $18.36 | $114.92 | 8,800 | — | — |
| 2007-10-08 | $18.53 | $115.99 | 6,500 | — | — |
| 2007-10-05 | $18.42 | $115.30 | 4,700 | — | — |
| 2007-10-04 | $18.31 | $114.61 | 4,900 | — | — |
| 2007-10-03 | $18.20 | $113.92 | 4,700 | — | — |
| 2007-10-02 | $18.19 | $113.86 | 11,500 | — | — |
| 2007-10-01 | $18.05 | $112.98 | 24,800 | — | — |
| 2007-09-28 | $18.06 | $113.05 | 5,400 | — | — |
| 2007-09-27 | $18.05 | $112.98 | 5,000 | — | — |
| 2007-09-26 | $18.06 | $113.05 | 9,600 | — | — |
| 2007-09-25 | $17.98 | $112.55 | 23,500 | — | — |
| 2007-09-24 | $17.85 | $111.73 | 5,300 | — | — |
| 2007-09-21 | $17.82 | $111.54 | 17,900 | — | — |
| 2007-09-20 | $17.90 | $112.04 | 6,300 | — | — |
| 2007-09-19 | $18.25 | $114.24 | 12,300 | — | — |
| 2007-09-18 | $18.47 | $113.45 | 7,200 | — | — |
| 2007-09-17 | $18.29 | $112.35 | 10,800 | — | — |
| 2007-09-14 | $18.31 | $112.47 | 7,900 | — | — |
| 2007-09-13 | $18.38 | $112.90 | 1,900 | — | — |
| 2007-09-12 | $18.41 | $113.08 | 39,200 | — | — |
| 2007-09-11 | $18.43 | $113.21 | 12,400 | — | — |
| 2007-09-10 | $18.40 | $113.02 | 7,300 | — | — |
| 2007-09-07 | $18.32 | $112.53 | 9,300 | — | — |
| 2007-09-06 | $18.26 | $112.16 | 9,800 | — | — |
| 2007-09-05 | $18.22 | $111.92 | 8,200 | — | — |
| 2007-09-04 | $18.23 | $111.98 | 6,400 | — | — |
| 2007-08-31 | $18.16 | $111.55 | 7,400 | — | — |
| 2007-08-30 | $18.19 | $111.73 | 10,200 | — | — |
| 2007-08-29 | $18.17 | $111.61 | 9,500 | — | — |
| 2007-08-28 | $17.92 | $110.07 | 9,600 | — | — |
| 2007-08-27 | $18.17 | $111.61 | 5,100 | — | — |
| 2007-08-24 | $18.10 | $111.18 | 11,800 | — | — |
| 2007-08-23 | $17.98 | $110.44 | 9,400 | — | — |
| 2007-08-22 | $17.83 | $109.52 | 9,500 | — | — |
| 2007-08-21 | $17.83 | $109.52 | 10,400 | — | — |
| 2007-08-20 | $17.47 | $107.31 | 8,800 | — | — |
| 2007-08-17 | $17.33 | $106.45 | 16,800 | — | — |
| 2007-08-16 | $17.14 | $105.28 | 40,100 | — | — |
| 2007-08-15 | $17.02 | $104.55 | 28,200 | — | — |
| 2007-08-14 | $17.36 | $106.63 | 21,900 | — | — |
| 2007-08-13 | $17.56 | $107.86 | 11,200 | — | — |
| 2007-08-10 | $17.50 | $107.49 | 22,600 | — | — |
| 2007-08-09 | $17.63 | $108.29 | 20,200 | — | — |
| 2007-08-08 | $17.96 | $110.32 | 9,500 | — | — |
| 2007-08-07 | $17.85 | $109.64 | 10,400 | — | — |
| 2007-08-06 | $17.83 | $109.52 | 5,700 | — | — |
| 2007-08-03 | $17.79 | $109.28 | 5,600 | — | — |
| 2007-08-02 | $17.80 | $109.34 | 7,100 | — | — |
| 2007-08-01 | $17.87 | $109.77 | 5,200 | — | — |
| 2007-07-31 | $17.81 | $109.40 | 11,500 | — | — |
| 2007-07-30 | $17.93 | $110.14 | 7,100 | — | — |
| 2007-07-27 | $18.01 | $110.63 | 15,200 | — | — |
| 2007-07-26 | $18.08 | $111.06 | 4,200 | — | — |
| 2007-07-25 | $18.02 | $110.69 | 3,600 | — | — |
| 2007-07-24 | $18.09 | $111.12 | 8,900 | — | — |
| 2007-07-23 | $18.05 | $110.87 | 7,600 | — | — |
| 2007-07-20 | $18.10 | $111.18 | 28,500 | — | — |
| 2007-07-19 | $18.05 | $110.87 | 5,300 | — | — |
| 2007-07-18 | $18.05 | $110.87 | 5,300 | — | — |
| 2007-07-17 | $18.04 | $110.81 | 5,900 | — | — |
| 2007-07-16 | $18.09 | $111.12 | 12,900 | — | — |
| 2007-07-13 | $18.10 | $111.18 | 2,700 | — | — |
| 2007-07-12 | $18.10 | $111.18 | 3,800 | — | — |
| 2007-07-11 | $18.20 | $111.79 | 7,600 | — | — |
| 2007-07-10 | $18.21 | $111.86 | 19,600 | — | — |
| 2007-07-09 | $18.11 | $111.24 | 7,800 | — | — |
| 2007-07-06 | $18.21 | $111.86 | 6,800 | — | — |
| 2007-07-05 | $18.25 | $112.10 | 7,900 | — | — |
| 2007-07-03 | $18.67 | $114.68 | 4,500 | — | — |
| 2007-07-02 | $18.42 | $113.15 | 16,000 | — | — |
| 2007-06-29 | $18.31 | $112.47 | 10,500 | — | — |
| 2007-06-28 | $18.44 | $113.27 | 6,700 | — | — |
| 2007-06-27 | $18.45 | $113.33 | 2,300 | — | — |
| 2007-06-26 | $18.41 | $113.08 | 6,900 | — | — |
| 2007-06-25 | $18.31 | $112.47 | 14,200 | — | — |
| 2007-06-22 | $18.41 | $113.08 | 20,600 | — | — |
| 2007-06-21 | $18.18 | $111.67 | 16,600 | — | — |
| 2007-06-20 | $18.25 | $112.10 | 7,300 | — | — |
| 2007-06-19 | $18.38 | $112.90 | 3,800 | — | — |
| 2007-06-18 | $18.42 | $113.15 | 8,900 | — | — |
| 2007-06-15 | $18.36 | $112.78 | 11,100 | — | — |
| 2007-06-14 | $18.38 | $112.90 | 14,700 | — | — |
| 2007-06-13 | $18.65 | $114.56 | 9,300 | — | — |
| 2007-06-12 | $18.87 | $113.85 | 8,400 | — | — |
| 2007-06-11 | $18.95 | $114.33 | 9,200 | — | — |
| 2007-06-08 | $18.95 | $114.33 | 6,600 | — | — |
| 2007-06-07 | $18.86 | $113.79 | 13,000 | — | — |
| 2007-06-06 | $18.86 | $113.79 | 4,300 | — | — |
| 2007-06-05 | $18.90 | $114.03 | 3,600 | — | — |
| 2007-06-04 | $18.87 | $113.85 | 15,300 | — | — |
| 2007-06-01 | $18.77 | $113.25 | 5,600 | — | — |
| 2007-05-31 | $18.78 | $113.31 | 5,400 | — | — |
| 2007-05-30 | $18.71 | $112.89 | 11,600 | — | — |
| 2007-05-29 | $18.72 | $112.95 | 10,800 | — | — |
| 2007-05-25 | $18.82 | $113.55 | 3,900 | — | — |
| 2007-05-24 | $18.84 | $113.67 | 5,500 | — | — |
| 2007-05-23 | $18.80 | $113.43 | 8,400 | — | — |
| 2007-05-22 | $18.85 | $113.73 | 4,500 | — | — |
| 2007-05-21 | $18.92 | $114.15 | 9,700 | — | — |
| 2007-05-18 | $18.86 | $113.79 | 11,300 | — | — |
| 2007-05-17 | $18.85 | $113.73 | 12,600 | — | — |
| 2007-05-16 | $18.86 | $113.79 | 14,200 | — | — |
| 2007-05-15 | $18.86 | $113.79 | 10,900 | — | — |
| 2007-05-14 | $19.00 | $114.64 | 8,900 | — | — |
| 2007-05-11 | $19.01 | $114.70 | 10,100 | — | — |
| 2007-05-10 | $19.06 | $115.00 | 13,900 | — | — |
| 2007-05-09 | $19.06 | $115.00 | 4,800 | — | — |
| 2007-05-08 | $19.10 | $115.24 | 6,700 | — | — |
| 2007-05-07 | $19.13 | $115.42 | 6,600 | — | — |
| 2007-05-04 | $19.11 | $115.30 | 1,200 | — | — |
| 2007-05-03 | $19.07 | $115.06 | 13,200 | — | — |
| 2007-05-02 | $19.04 | $114.88 | 5,700 | — | — |
| 2007-05-01 | $19.11 | $115.30 | 5,900 | — | — |
| 2007-04-30 | $19.00 | $114.64 | 18,200 | — | — |
| 2007-04-27 | $19.25 | $116.14 | 6,000 | — | — |
| 2007-04-26 | $19.07 | $115.06 | 12,300 | — | — |
| 2007-04-25 | $19.01 | $114.70 | 21,700 | — | — |
| 2007-04-24 | $19.01 | $114.70 | 13,000 | — | — |
| 2007-04-23 | $18.92 | $114.15 | 3,700 | — | — |
| 2007-04-20 | $18.97 | $114.46 | 6,600 | — | — |
| 2007-04-19 | $18.95 | $114.33 | 7,600 | — | — |
| 2007-04-18 | $18.95 | $114.33 | 10,300 | — | — |
| 2007-04-17 | $18.92 | $114.15 | 6,000 | — | — |
| 2007-04-16 | $19.00 | $114.64 | 8,300 | — | — |
| 2007-04-13 | $18.91 | $114.09 | 8,600 | — | — |
| 2007-04-12 | $18.78 | $113.31 | 14,300 | — | — |
| 2007-04-11 | $18.88 | $113.91 | 6,800 | — | — |
| 2007-04-10 | $18.87 | $113.85 | 8,900 | — | — |
| 2007-04-09 | $18.88 | $113.91 | 5,100 | — | — |
| 2007-04-05 | $18.85 | $113.73 | 7,000 | — | — |
| 2007-04-04 | $19.04 | $114.88 | 19,100 | — | — |
| 2007-04-03 | $19.15 | $115.54 | 15,300 | — | — |
| 2007-04-02 | $18.90 | $114.03 | 14,900 | — | — |
| 2007-03-30 | $18.84 | $113.67 | 6,900 | — | — |
| 2007-03-29 | $18.85 | $113.73 | 9,500 | — | — |
| 2007-03-28 | $18.79 | $113.37 | 4,700 | — | — |
| 2007-03-27 | $18.79 | $113.37 | 14,800 | — | — |
| 2007-03-26 | $18.82 | $113.55 | 17,300 | — | — |
| 2007-03-23 | $19.06 | $113.13 | 9,400 | — | — |
| 2007-03-22 | $19.05 | $113.07 | 10,700 | — | — |
| 2007-03-21 | $18.90 | $112.18 | 11,100 | — | — |
| 2007-03-20 | $18.96 | $112.53 | 3,600 | — | — |
| 2007-03-19 | $18.96 | $112.53 | 3,900 | — | — |
| 2007-03-16 | $18.93 | $112.36 | 3,400 | — | — |
| 2007-03-15 | $18.91 | $112.24 | 4,400 | — | — |
| 2007-03-14 | $18.98 | $112.65 | 9,500 | — | — |
| 2007-03-13 | $18.83 | $111.76 | 4,100 | — | — |
| 2007-03-12 | $18.83 | $111.76 | 5,300 | — | — |
| 2007-03-09 | $18.78 | $111.47 | 4,800 | — | — |
| 2007-03-08 | $18.82 | $111.70 | 5,800 | — | — |
| 2007-03-07 | $18.75 | $111.29 | 5,600 | — | — |
| 2007-03-06 | $18.83 | $111.76 | 9,100 | — | — |
| 2007-03-05 | $18.83 | $111.76 | 4,300 | — | — |
| 2007-03-02 | $18.89 | $112.12 | 12,200 | — | — |
| 2007-03-01 | $18.90 | $112.18 | 7,000 | — | — |
| 2007-02-28 | $18.85 | $111.88 | 22,400 | — | — |
| 2007-02-27 | $18.96 | $112.53 | 8,900 | — | — |
| 2007-02-26 | $18.93 | $112.36 | 8,700 | — | — |
| 2007-02-23 | $18.82 | $111.70 | 4,000 | — | — |
| 2007-02-22 | $18.81 | $111.64 | 8,400 | — | — |
| 2007-02-21 | $18.84 | $111.82 | 8,800 | — | — |
| 2007-02-20 | $18.91 | $112.24 | 14,300 | — | — |
| 2007-02-16 | $19.00 | $112.77 | 13,100 | — | — |
| 2007-02-15 | $18.94 | $112.42 | 12,500 | — | — |
| 2007-02-14 | $18.87 | $112.00 | 13,900 | — | — |
| 2007-02-13 | $18.69 | $110.93 | 11,200 | — | — |
| 2007-02-12 | $18.89 | $112.12 | 5,200 | — | — |
| 2007-02-09 | $18.82 | $111.70 | 6,000 | — | — |
| 2007-02-08 | $18.73 | $111.17 | 8,500 | — | — |
| 2007-02-07 | $18.82 | $111.70 | 11,700 | — | — |
| 2007-02-06 | $18.89 | $112.12 | 7,900 | — | — |
| 2007-02-05 | $18.74 | $111.23 | 11,600 | — | — |
| 2007-02-02 | $18.78 | $111.47 | 9,200 | — | — |
| 2007-02-01 | $18.84 | $111.82 | 10,500 | — | — |
| 2007-01-31 | $18.72 | $111.11 | 10,100 | — | — |
| 2007-01-30 | $18.73 | $111.17 | 4,400 | — | — |
| 2007-01-29 | $18.71 | $111.05 | 8,600 | — | — |
| 2007-01-26 | $18.81 | $111.64 | 8,800 | — | — |
| 2007-01-25 | $18.78 | $111.47 | 7,900 | — | — |
| 2007-01-24 | $18.82 | $111.70 | 6,000 | — | — |
| 2007-01-23 | $18.86 | $111.94 | 14,200 | — | — |
| 2007-01-22 | $18.81 | $111.64 | 10,400 | — | — |
| 2007-01-19 | $18.89 | $112.12 | 7,000 | — | — |
| 2007-01-18 | $18.89 | $112.12 | 9,400 | — | — |
| 2007-01-17 | $18.87 | $112.00 | 7,800 | — | — |
| 2007-01-16 | $18.87 | $112.00 | 3,400 | — | — |
| 2007-01-12 | $18.95 | $112.48 | 7,000 | — | — |
| 2007-01-11 | $19.03 | $112.95 | 14,400 | — | — |
| 2007-01-10 | $18.91 | $112.24 | 6,200 | — | — |
| 2007-01-09 | $18.90 | $112.18 | 12,200 | — | — |
| 2007-01-08 | $19.13 | $113.54 | 7,000 | — | — |
| 2007-01-05 | $19.10 | $113.37 | 5,200 | — | — |
| 2007-01-04 | $19.11 | $113.42 | 6,500 | — | — |
| 2007-01-03 | $19.20 | $113.96 | 11,000 | — | — |