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 | $12.85 | $70.91 | 48,700 | — | — |
| 2007-12-28 | $12.82 | $70.74 | 26,400 | — | — |
| 2007-12-27 | $12.77 | $70.47 | 29,100 | — | — |
| 2007-12-26 | $12.78 | $70.52 | 33,800 | — | — |
| 2007-12-24 | $12.91 | $71.24 | 20,200 | — | — |
| 2007-12-21 | $12.74 | $70.30 | 21,000 | — | — |
| 2007-12-20 | $12.76 | $70.41 | 46,800 | — | — |
| 2007-12-19 | $13.05 | $72.01 | 46,300 | — | — |
| 2007-12-18 | $12.95 | $71.46 | 41,800 | — | — |
| 2007-12-17 | $12.93 | $71.35 | 30,900 | — | — |
| 2007-12-14 | $12.79 | $70.58 | 14,600 | — | — |
| 2007-12-13 | $13.07 | $72.12 | 22,600 | — | — |
| 2007-12-12 | $13.09 | $72.23 | 10,300 | — | — |
| 2007-12-11 | $13.23 | $71.72 | 24,200 | — | — |
| 2007-12-10 | $13.15 | $71.29 | 4,400 | — | — |
| 2007-12-07 | $13.20 | $71.56 | 14,800 | — | — |
| 2007-12-06 | $13.07 | $70.85 | 17,700 | — | — |
| 2007-12-05 | $13.26 | $71.88 | 18,300 | — | — |
| 2007-12-04 | $13.12 | $71.12 | 12,300 | — | — |
| 2007-12-03 | $13.12 | $71.12 | 24,000 | — | — |
| 2007-11-30 | $13.15 | $71.29 | 19,600 | — | — |
| 2007-11-29 | $13.00 | $70.47 | 16,600 | — | — |
| 2007-11-28 | $12.97 | $70.31 | 25,300 | — | — |
| 2007-11-27 | $13.15 | $71.29 | 18,600 | — | — |
| 2007-11-26 | $12.87 | $69.77 | 16,700 | — | — |
| 2007-11-23 | $12.91 | $69.99 | 6,200 | — | — |
| 2007-11-21 | $12.90 | $69.93 | 19,600 | — | — |
| 2007-11-20 | $12.91 | $69.99 | 13,100 | — | — |
| 2007-11-19 | $12.95 | $70.20 | 8,800 | — | — |
| 2007-11-16 | $13.01 | $70.53 | 17,600 | — | — |
| 2007-11-15 | $12.98 | $70.37 | 23,100 | — | — |
| 2007-11-14 | $13.01 | $70.53 | 20,200 | — | — |
| 2007-11-13 | $13.09 | $70.96 | 13,200 | — | — |
| 2007-11-12 | $13.05 | $70.74 | 17,300 | — | — |
| 2007-11-09 | $13.09 | $70.96 | 12,400 | — | — |
| 2007-11-08 | $13.10 | $71.02 | 19,400 | — | — |
| 2007-11-07 | $13.21 | $71.61 | 11,000 | — | — |
| 2007-11-06 | $13.20 | $71.56 | 10,400 | — | — |
| 2007-11-05 | $13.22 | $71.67 | 16,000 | — | — |
| 2007-11-02 | $13.17 | $71.40 | 17,200 | — | — |
| 2007-11-01 | $13.20 | $71.56 | 14,700 | — | — |
| 2007-10-31 | $13.29 | $72.05 | 36,000 | — | — |
| 2007-10-30 | $13.22 | $71.67 | 26,500 | — | — |
| 2007-10-29 | $13.38 | $72.53 | 19,200 | — | — |
| 2007-10-26 | $13.51 | $73.24 | 6,600 | — | — |
| 2007-10-25 | $13.55 | $73.46 | 9,400 | — | — |
| 2007-10-24 | $13.60 | $73.73 | 11,200 | — | — |
| 2007-10-23 | $13.61 | $73.78 | 18,900 | — | — |
| 2007-10-22 | $13.56 | $73.51 | 12,800 | — | — |
| 2007-10-19 | $13.50 | $73.18 | 21,400 | — | — |
| 2007-10-18 | $13.58 | $73.62 | 21,100 | — | — |
| 2007-10-17 | $13.64 | $73.94 | 12,600 | — | — |
| 2007-10-16 | $13.70 | $74.27 | 13,900 | — | — |
| 2007-10-15 | $13.74 | $74.49 | 3,900 | — | — |
| 2007-10-12 | $13.74 | $74.49 | 16,500 | — | — |
| 2007-10-11 | $13.79 | $74.76 | 8,600 | — | — |
| 2007-10-10 | $13.91 | $75.41 | 6,600 | — | — |
| 2007-10-09 | $13.93 | $75.52 | 16,700 | — | — |
| 2007-10-08 | $13.80 | $74.81 | 38,600 | — | — |
| 2007-10-05 | $13.84 | $75.03 | 6,700 | — | — |
| 2007-10-04 | $13.88 | $75.24 | 5,000 | — | — |
| 2007-10-03 | $13.93 | $75.52 | 31,900 | — | — |
| 2007-10-02 | $13.88 | $75.24 | 9,700 | — | — |
| 2007-10-01 | $14.00 | $75.89 | 16,700 | — | — |
| 2007-09-28 | $13.97 | $75.73 | 13,500 | — | — |
| 2007-09-27 | $13.90 | $75.35 | 15,400 | — | — |
| 2007-09-26 | $13.74 | $74.49 | 8,500 | — | — |
| 2007-09-25 | $13.85 | $75.08 | 14,400 | — | — |
| 2007-09-24 | $13.61 | $73.78 | 9,300 | — | — |
| 2007-09-21 | $13.79 | $74.76 | 18,900 | — | — |
| 2007-09-20 | $13.69 | $74.21 | 7,700 | — | — |
| 2007-09-19 | $13.86 | $75.14 | 27,600 | — | — |
| 2007-09-18 | $13.92 | $74.19 | 15,400 | — | — |
| 2007-09-17 | $13.91 | $74.13 | 10,400 | — | — |
| 2007-09-14 | $13.91 | $74.13 | 6,400 | — | — |
| 2007-09-13 | $13.93 | $74.24 | 5,800 | — | — |
| 2007-09-12 | $14.05 | $74.88 | 20,800 | — | — |
| 2007-09-11 | $13.92 | $74.19 | 12,100 | — | — |
| 2007-09-10 | $13.94 | $74.29 | 13,600 | — | — |
| 2007-09-07 | $13.84 | $73.76 | 5,300 | — | — |
| 2007-09-06 | $13.80 | $73.55 | 18,200 | — | — |
| 2007-09-05 | $13.78 | $73.44 | 16,500 | — | — |
| 2007-09-04 | $13.79 | $73.49 | 16,800 | — | — |
| 2007-08-31 | $13.70 | $73.01 | 7,300 | — | — |
| 2007-08-30 | $13.70 | $73.01 | 19,200 | — | — |
| 2007-08-29 | $13.65 | $72.75 | 21,600 | — | — |
| 2007-08-28 | $13.65 | $72.75 | 11,500 | — | — |
| 2007-08-27 | $13.65 | $72.75 | 8,500 | — | — |
| 2007-08-24 | $13.80 | $73.55 | 20,600 | — | — |
| 2007-08-23 | $13.75 | $73.28 | 24,300 | — | — |
| 2007-08-22 | $13.68 | $72.91 | 13,500 | — | — |
| 2007-08-21 | $13.45 | $71.68 | 11,400 | — | — |
| 2007-08-20 | $13.25 | $70.62 | 22,900 | — | — |
| 2007-08-17 | $12.84 | $68.43 | 29,100 | — | — |
| 2007-08-16 | $12.78 | $68.11 | 36,200 | — | — |
| 2007-08-15 | $12.86 | $68.54 | 370,000 | — | — |
| 2007-08-14 | $13.19 | $70.30 | 21,000 | — | — |
| 2007-08-13 | $13.37 | $71.26 | 17,500 | — | — |
| 2007-08-10 | $13.37 | $71.26 | 10,000 | — | — |
| 2007-08-09 | $13.42 | $71.52 | 14,900 | — | — |
| 2007-08-08 | $13.44 | $71.63 | 14,400 | — | — |
| 2007-08-07 | $13.44 | $71.63 | 14,200 | — | — |
| 2007-08-06 | $13.39 | $71.36 | 22,000 | — | — |
| 2007-08-03 | $13.38 | $71.31 | 17,600 | — | — |
| 2007-08-02 | $13.41 | $71.47 | 23,400 | — | — |
| 2007-08-01 | $13.45 | $71.68 | 13,400 | — | — |
| 2007-07-31 | $13.49 | $71.90 | 12,300 | — | — |
| 2007-07-30 | $13.47 | $71.79 | 18,000 | — | — |
| 2007-07-27 | $13.45 | $71.68 | 7,000 | — | — |
| 2007-07-26 | $13.36 | $71.20 | 19,800 | — | — |
| 2007-07-25 | $13.56 | $72.27 | 25,100 | — | — |
| 2007-07-24 | $13.61 | $72.53 | 11,300 | — | — |
| 2007-07-23 | $13.70 | $73.01 | 11,200 | — | — |
| 2007-07-20 | $13.69 | $72.96 | 17,500 | — | — |
| 2007-07-19 | $13.78 | $73.44 | 12,700 | — | — |
| 2007-07-18 | $13.82 | $73.65 | 10,700 | — | — |
| 2007-07-17 | $13.77 | $73.39 | 21,300 | — | — |
| 2007-07-16 | $13.86 | $73.87 | 22,200 | — | — |
| 2007-07-13 | $14.05 | $74.88 | 15,400 | — | — |
| 2007-07-12 | $13.95 | $74.35 | 11,000 | — | — |
| 2007-07-11 | $13.91 | $74.13 | 10,500 | — | — |
| 2007-07-10 | $13.94 | $74.29 | 8,500 | — | — |
| 2007-07-09 | $13.88 | $73.97 | 3,900 | — | — |
| 2007-07-06 | $13.88 | $73.97 | 9,000 | — | — |
| 2007-07-05 | $14.00 | $74.61 | 6,500 | — | — |
| 2007-07-03 | $14.00 | $74.61 | 5,600 | — | — |
| 2007-07-02 | $13.99 | $74.56 | 15,800 | — | — |
| 2007-06-29 | $14.09 | $75.09 | 13,800 | — | — |
| 2007-06-28 | $14.03 | $74.77 | 17,100 | — | — |
| 2007-06-27 | $13.94 | $74.29 | 9,900 | — | — |
| 2007-06-26 | $13.93 | $74.24 | 12,700 | — | — |
| 2007-06-25 | $13.93 | $74.24 | 17,400 | — | — |
| 2007-06-22 | $13.90 | $74.08 | 33,700 | — | — |
| 2007-06-21 | $14.11 | $75.20 | 14,800 | — | — |
| 2007-06-20 | $14.20 | $75.68 | 16,200 | — | — |
| 2007-06-19 | $14.34 | $76.43 | 11,600 | — | — |
| 2007-06-18 | $14.40 | $76.75 | 12,000 | — | — |
| 2007-06-15 | $14.34 | $76.43 | 9,900 | — | — |
| 2007-06-14 | $14.26 | $76.00 | 19,400 | — | — |
| 2007-06-13 | $14.21 | $75.73 | 12,100 | — | — |
| 2007-06-12 | $14.30 | $74.99 | 13,300 | — | — |
| 2007-06-11 | $14.64 | $76.77 | 2,500 | — | — |
| 2007-06-08 | $14.74 | $77.29 | 12,100 | — | — |
| 2007-06-07 | $14.80 | $77.61 | 16,300 | — | — |
| 2007-06-06 | $14.84 | $77.82 | 18,200 | — | — |
| 2007-06-05 | $15.02 | $78.76 | 12,900 | — | — |
| 2007-06-04 | $14.91 | $78.19 | 21,700 | — | — |
| 2007-06-01 | $14.92 | $78.24 | 4,700 | — | — |
| 2007-05-31 | $14.86 | $77.92 | 13,900 | — | — |
| 2007-05-30 | $14.86 | $77.92 | 12,900 | — | — |
| 2007-05-29 | $14.66 | $76.87 | 6,400 | — | — |
| 2007-05-25 | $14.57 | $76.40 | 15,000 | — | — |
| 2007-05-24 | $14.58 | $76.45 | 11,600 | — | — |
| 2007-05-23 | $14.55 | $76.30 | 14,800 | — | — |
| 2007-05-22 | $14.57 | $76.40 | 18,000 | — | — |
| 2007-05-21 | $14.64 | $76.77 | 29,200 | — | — |
| 2007-05-18 | $14.70 | $77.08 | 16,800 | — | — |
| 2007-05-17 | $14.66 | $76.87 | 24,200 | — | — |
| 2007-05-16 | $14.74 | $77.29 | 6,700 | — | — |
| 2007-05-15 | $14.78 | $77.50 | 5,700 | — | — |
| 2007-05-14 | $14.73 | $77.24 | 12,800 | — | — |
| 2007-05-11 | $14.67 | $76.93 | 15,900 | — | — |
| 2007-05-10 | $14.74 | $77.29 | 10,600 | — | — |
| 2007-05-09 | $14.78 | $77.50 | 17,000 | — | — |
| 2007-05-08 | $14.72 | $77.19 | 14,500 | — | — |
| 2007-05-07 | $14.80 | $77.61 | 16,100 | — | — |
| 2007-05-04 | $14.79 | $77.56 | 9,900 | — | — |
| 2007-05-03 | $14.82 | $77.71 | 14,500 | — | — |
| 2007-05-02 | $14.86 | $77.92 | 9,300 | — | — |
| 2007-05-01 | $14.81 | $77.66 | 20,200 | — | — |
| 2007-04-30 | $14.74 | $77.29 | 6,000 | — | — |
| 2007-04-27 | $14.81 | $77.66 | 13,100 | — | — |
| 2007-04-26 | $14.80 | $77.61 | 7,000 | — | — |
| 2007-04-25 | $14.69 | $77.03 | 12,200 | — | — |
| 2007-04-24 | $14.66 | $76.87 | 11,600 | — | — |
| 2007-04-23 | $14.75 | $77.35 | 15,500 | — | — |
| 2007-04-20 | $14.73 | $77.24 | 9,400 | — | — |
| 2007-04-19 | $14.74 | $77.29 | 9,700 | — | — |
| 2007-04-18 | $14.72 | $77.19 | 15,200 | — | — |
| 2007-04-17 | $14.64 | $76.77 | 13,100 | — | — |
| 2007-04-16 | $14.56 | $76.35 | 9,300 | — | — |
| 2007-04-13 | $14.70 | $77.08 | 16,600 | — | — |
| 2007-04-12 | $14.85 | $77.87 | 18,000 | — | — |
| 2007-04-11 | $14.69 | $77.03 | 11,500 | — | — |
| 2007-04-10 | $14.89 | $78.08 | 23,500 | — | — |
| 2007-04-09 | $14.63 | $76.72 | 34,900 | — | — |
| 2007-04-05 | $14.47 | $75.88 | 31,500 | — | — |
| 2007-04-04 | $14.57 | $76.40 | 23,700 | — | — |
| 2007-04-03 | $14.72 | $77.19 | 10,900 | — | — |
| 2007-04-02 | $14.71 | $77.14 | 21,600 | — | — |
| 2007-03-30 | $14.70 | $77.08 | 18,400 | — | — |
| 2007-03-29 | $14.65 | $76.82 | 26,500 | — | — |
| 2007-03-28 | $14.61 | $76.61 | 35,300 | — | — |
| 2007-03-27 | $14.50 | $76.04 | 21,800 | — | — |
| 2007-03-26 | $14.66 | $76.87 | 18,200 | — | — |
| 2007-03-23 | $14.61 | $75.44 | 8,300 | — | — |
| 2007-03-22 | $14.60 | $75.39 | 10,200 | — | — |
| 2007-03-21 | $14.57 | $75.24 | 17,000 | — | — |
| 2007-03-20 | $14.53 | $75.03 | 30,900 | — | — |
| 2007-03-19 | $14.47 | $74.72 | 16,800 | — | — |
| 2007-03-16 | $14.56 | $75.18 | 7,200 | — | — |
| 2007-03-15 | $14.58 | $75.29 | 10,300 | — | — |
| 2007-03-14 | $14.55 | $75.13 | 7,700 | — | — |
| 2007-03-13 | $14.51 | $74.93 | 9,600 | — | — |
| 2007-03-12 | $14.45 | $74.62 | 7,100 | — | — |
| 2007-03-09 | $14.46 | $74.67 | 15,000 | — | — |
| 2007-03-08 | $14.42 | $74.46 | 12,000 | — | — |
| 2007-03-07 | $14.39 | $74.31 | 11,900 | — | — |
| 2007-03-06 | $14.32 | $73.95 | 14,900 | — | — |
| 2007-03-05 | $14.46 | $74.67 | 11,000 | — | — |
| 2007-03-02 | $14.51 | $74.93 | 15,300 | — | — |
| 2007-03-01 | $14.46 | $74.67 | 11,800 | — | — |
| 2007-02-28 | $14.48 | $74.77 | 14,300 | — | — |
| 2007-02-27 | $14.39 | $74.31 | 13,100 | — | — |
| 2007-02-26 | $14.50 | $74.87 | 19,300 | — | — |
| 2007-02-23 | $14.54 | $75.08 | 19,600 | — | — |
| 2007-02-22 | $14.54 | $75.08 | 10,000 | — | — |
| 2007-02-21 | $14.57 | $75.24 | 16,800 | — | — |
| 2007-02-20 | $14.56 | $75.18 | 12,500 | — | — |
| 2007-02-16 | $14.51 | $74.93 | 7,800 | — | — |
| 2007-02-15 | $14.53 | $75.03 | 8,800 | — | — |
| 2007-02-14 | $14.51 | $74.93 | 8,300 | — | — |
| 2007-02-13 | $14.50 | $74.87 | 15,100 | — | — |
| 2007-02-12 | $14.48 | $74.77 | 15,100 | — | — |
| 2007-02-09 | $14.47 | $74.72 | 13,000 | — | — |
| 2007-02-08 | $14.52 | $74.98 | 20,300 | — | — |
| 2007-02-07 | $14.59 | $75.34 | 14,000 | — | — |
| 2007-02-06 | $14.65 | $75.65 | 12,800 | — | — |
| 2007-02-05 | $14.70 | $75.91 | 12,000 | — | — |
| 2007-02-02 | $14.65 | $75.65 | 5,500 | — | — |
| 2007-02-01 | $14.56 | $75.18 | 11,100 | — | — |
| 2007-01-31 | $14.52 | $74.98 | 16,000 | — | — |
| 2007-01-30 | $14.43 | $74.51 | 9,800 | — | — |
| 2007-01-29 | $14.42 | $74.46 | 9,400 | — | — |
| 2007-01-26 | $14.44 | $74.56 | 14,800 | — | — |
| 2007-01-25 | $14.44 | $74.56 | 14,900 | — | — |
| 2007-01-24 | $14.55 | $75.13 | 18,000 | — | — |
| 2007-01-23 | $14.52 | $74.98 | 11,600 | — | — |
| 2007-01-22 | $14.58 | $75.29 | 15,700 | — | — |
| 2007-01-19 | $14.64 | $75.60 | 18,300 | — | — |
| 2007-01-18 | $14.58 | $75.29 | 9,300 | — | — |
| 2007-01-17 | $14.60 | $75.39 | 10,800 | — | — |
| 2007-01-16 | $14.60 | $75.39 | 16,900 | — | — |
| 2007-01-12 | $14.58 | $75.29 | 12,600 | — | — |
| 2007-01-11 | $14.54 | $75.08 | 14,800 | — | — |
| 2007-01-10 | $14.57 | $75.24 | 16,900 | — | — |
| 2007-01-09 | $14.64 | $75.60 | 8,100 | — | — |
| 2007-01-08 | $14.60 | $75.39 | 8,400 | — | — |
| 2007-01-05 | $14.64 | $75.60 | 12,100 | — | — |
| 2007-01-04 | $14.57 | $75.24 | 13,800 | — | — |
| 2007-01-03 | $14.75 | $76.17 | 13,100 | — | — |