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 2026-08-27
- 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 | $17.44 | $28.42 | 2,067,531 | — | — |
| 2007-12-28 | $17.27 | $28.14 | 1,478,405 | — | — |
| 2007-12-27 | $17.56 | $28.62 | 1,659,687 | — | — |
| 2007-12-26 | $17.57 | $28.63 | 1,158,533 | — | — |
| 2007-12-24 | $17.60 | $28.68 | 667,981 | — | — |
| 2007-12-21 | $17.64 | $28.75 | 5,077,269 | — | — |
| 2007-12-20 | $17.70 | $28.84 | 3,131,525 | — | — |
| 2007-12-19 | $18.81 | $30.65 | 1,204,314 | — | — |
| 2007-12-18 | $18.76 | $30.57 | 1,256,400 | — | — |
| 2007-12-17 | $18.61 | $30.33 | 1,495,462 | — | — |
| 2007-12-14 | $18.72 | $30.51 | 1,448,200 | — | — |
| 2007-12-13 | $19.30 | $31.45 | 1,426,718 | — | — |
| 2007-12-12 | $19.55 | $31.86 | 2,299,201 | — | — |
| 2007-12-11 | $19.66 | $31.63 | 2,449,495 | — | — |
| 2007-12-10 | $20.72 | $33.34 | 1,335,170 | — | — |
| 2007-12-07 | $20.35 | $32.74 | 1,239,004 | — | — |
| 2007-12-06 | $20.40 | $32.82 | 1,591,476 | — | — |
| 2007-12-05 | $19.79 | $31.84 | 1,874,900 | — | — |
| 2007-12-04 | $19.48 | $31.34 | 2,333,600 | — | — |
| 2007-12-03 | $20.45 | $32.90 | 1,267,500 | — | — |
| 2007-11-30 | $20.58 | $33.11 | 1,685,177 | — | — |
| 2007-11-29 | $20.27 | $32.61 | 2,485,535 | — | — |
| 2007-11-28 | $20.57 | $33.09 | 1,922,049 | — | — |
| 2007-11-27 | $19.85 | $31.94 | 2,319,651 | — | — |
| 2007-11-26 | $19.54 | $31.44 | 2,569,798 | — | — |
| 2007-11-23 | $20.25 | $32.58 | 692,000 | — | — |
| 2007-11-21 | $19.96 | $32.11 | 2,058,101 | — | — |
| 2007-11-20 | $20.22 | $32.53 | 3,583,700 | — | — |
| 2007-11-19 | $20.05 | $32.26 | 2,923,820 | — | — |
| 2007-11-16 | $20.16 | $32.43 | 3,621,522 | — | — |
| 2007-11-15 | $20.03 | $32.23 | 3,778,929 | — | — |
| 2007-11-14 | $20.10 | $32.34 | 3,915,000 | — | — |
| 2007-11-13 | $19.00 | $30.57 | 1,598,451 | — | — |
| 2007-11-12 | $18.19 | $29.27 | 1,609,601 | — | — |
| 2007-11-09 | $18.19 | $29.27 | 1,468,945 | — | — |
| 2007-11-08 | $18.24 | $29.35 | 2,432,082 | — | — |
| 2007-11-07 | $18.36 | $29.54 | 1,633,910 | — | — |
| 2007-11-06 | $18.96 | $30.50 | 1,062,300 | — | — |
| 2007-11-05 | $18.66 | $30.02 | 1,494,500 | — | — |
| 2007-11-02 | $18.78 | $30.21 | 1,716,668 | — | — |
| 2007-11-01 | $18.88 | $30.38 | 1,621,602 | — | — |
| 2007-10-31 | $19.43 | $31.26 | 2,030,100 | — | — |
| 2007-10-30 | $19.15 | $30.81 | 1,089,600 | — | — |
| 2007-10-29 | $18.92 | $30.44 | 1,106,000 | — | — |
| 2007-10-26 | $18.99 | $30.55 | 1,093,500 | — | — |
| 2007-10-25 | $18.70 | $30.09 | 2,014,500 | — | — |
| 2007-10-24 | $18.71 | $30.10 | 2,044,020 | — | — |
| 2007-10-23 | $18.93 | $30.46 | 1,154,400 | — | — |
| 2007-10-22 | $18.96 | $30.50 | 2,063,000 | — | — |
| 2007-10-19 | $18.33 | $29.49 | 2,385,500 | — | — |
| 2007-10-18 | $18.74 | $30.15 | 2,700,000 | — | — |
| 2007-10-17 | $18.68 | $30.05 | 1,304,000 | — | — |
| 2007-10-16 | $18.72 | $30.12 | 1,240,000 | — | — |
| 2007-10-15 | $19.22 | $30.92 | 1,263,100 | — | — |
| 2007-10-12 | $19.42 | $31.24 | 937,400 | — | — |
| 2007-10-11 | $19.41 | $31.23 | 1,186,300 | — | — |
| 2007-10-10 | $19.47 | $31.32 | 1,698,036 | — | — |
| 2007-10-09 | $19.62 | $31.57 | 995,700 | — | — |
| 2007-10-08 | $19.85 | $31.94 | 529,200 | — | — |
| 2007-10-05 | $20.03 | $32.23 | 1,081,300 | — | — |
| 2007-10-04 | $19.85 | $31.94 | 1,238,500 | — | — |
| 2007-10-03 | $19.84 | $31.92 | 1,498,000 | — | — |
| 2007-10-02 | $19.65 | $31.61 | 1,788,000 | — | — |
| 2007-10-01 | $19.52 | $31.40 | 1,160,100 | — | — |
| 2007-09-28 | $19.16 | $30.83 | 1,776,400 | — | — |
| 2007-09-27 | $19.21 | $30.91 | 677,700 | — | — |
| 2007-09-26 | $19.11 | $30.75 | 1,722,700 | — | — |
| 2007-09-25 | $19.22 | $30.92 | 1,104,600 | — | — |
| 2007-09-24 | $19.35 | $31.13 | 1,209,921 | — | — |
| 2007-09-21 | $19.58 | $31.50 | 1,998,300 | — | — |
| 2007-09-20 | $19.66 | $31.63 | 954,800 | — | — |
| 2007-09-19 | $20.00 | $32.18 | 1,571,900 | — | — |
| 2007-09-18 | $20.02 | $32.21 | 1,741,200 | — | — |
| 2007-09-17 | $19.54 | $31.44 | 928,000 | — | — |
| 2007-09-14 | $19.55 | $31.45 | 1,346,500 | — | — |
| 2007-09-13 | $19.31 | $31.07 | 908,300 | — | — |
| 2007-09-12 | $19.23 | $30.94 | 1,149,300 | — | — |
| 2007-09-11 | $19.30 | $30.76 | 1,782,000 | — | — |
| 2007-09-10 | $19.12 | $30.47 | 969,100 | — | — |
| 2007-09-07 | $19.27 | $30.71 | 1,243,800 | — | — |
| 2007-09-06 | $19.91 | $31.73 | 824,100 | — | — |
| 2007-09-05 | $19.98 | $31.85 | 1,598,300 | — | — |
| 2007-09-04 | $20.68 | $32.96 | 656,500 | — | — |
| 2007-08-31 | $20.40 | $32.51 | 1,552,400 | — | — |
| 2007-08-30 | $20.14 | $32.10 | 783,500 | — | — |
| 2007-08-29 | $20.37 | $32.47 | 1,063,100 | — | — |
| 2007-08-28 | $19.83 | $31.61 | 1,034,500 | — | — |
| 2007-08-27 | $20.56 | $32.77 | 684,400 | — | — |
| 2007-08-24 | $20.89 | $33.30 | 968,700 | — | — |
| 2007-08-23 | $20.60 | $32.83 | 829,300 | — | — |
| 2007-08-22 | $20.69 | $32.98 | 1,075,800 | — | — |
| 2007-08-21 | $20.27 | $32.31 | 855,900 | — | — |
| 2007-08-20 | $20.14 | $32.10 | 811,500 | — | — |
| 2007-08-17 | $19.96 | $31.81 | 1,889,700 | — | — |
| 2007-08-16 | $19.53 | $31.13 | 2,350,600 | — | — |
| 2007-08-15 | $19.10 | $30.44 | 1,209,900 | — | — |
| 2007-08-14 | $19.43 | $30.97 | 1,117,700 | — | — |
| 2007-08-13 | $19.73 | $31.45 | 2,392,900 | — | — |
| 2007-08-10 | $19.87 | $31.67 | 3,198,061 | — | — |
| 2007-08-09 | $20.77 | $33.10 | 2,696,000 | — | — |
| 2007-08-08 | $21.05 | $33.55 | 2,726,209 | — | — |
| 2007-08-07 | $20.61 | $32.85 | 2,648,500 | — | — |
| 2007-08-06 | $20.48 | $32.64 | 2,430,200 | — | — |
| 2007-08-03 | $20.47 | $32.63 | 1,674,900 | — | — |
| 2007-08-02 | $21.19 | $33.77 | 1,285,852 | — | — |
| 2007-08-01 | $21.07 | $33.58 | 1,871,829 | — | — |
| 2007-07-31 | $20.73 | $33.04 | 2,018,364 | — | — |
| 2007-07-30 | $20.86 | $33.25 | 1,483,516 | — | — |
| 2007-07-27 | $20.81 | $33.17 | 1,955,795 | — | — |
| 2007-07-26 | $21.05 | $33.55 | 2,405,343 | — | — |
| 2007-07-25 | $21.28 | $33.92 | 1,994,430 | — | — |
| 2007-07-24 | $21.22 | $33.82 | 2,232,353 | — | — |
| 2007-07-23 | $21.67 | $34.54 | 2,186,700 | — | — |
| 2007-07-20 | $21.94 | $34.97 | 2,593,936 | — | — |
| 2007-07-19 | $22.60 | $36.02 | 1,473,474 | — | — |
| 2007-07-18 | $22.14 | $35.29 | 1,254,111 | — | — |
| 2007-07-17 | $22.33 | $35.59 | 1,604,400 | — | — |
| 2007-07-16 | $22.33 | $35.59 | 1,435,566 | — | — |
| 2007-07-13 | $22.51 | $35.88 | 1,147,469 | — | — |
| 2007-07-12 | $22.45 | $35.78 | 961,400 | — | — |
| 2007-07-11 | $21.95 | $34.99 | 1,133,000 | — | — |
| 2007-07-10 | $21.94 | $34.97 | 1,559,800 | — | — |
| 2007-07-09 | $22.42 | $35.73 | 1,122,216 | — | — |
| 2007-07-06 | $22.50 | $35.86 | 1,058,800 | — | — |
| 2007-07-05 | $22.23 | $35.43 | 901,600 | — | — |
| 2007-07-03 | $22.36 | $35.64 | 845,634 | — | — |
| 2007-07-02 | $22.30 | $35.54 | 1,413,675 | — | — |
| 2007-06-29 | $22.05 | $35.14 | 1,934,976 | — | — |
| 2007-06-28 | $22.07 | $35.18 | 1,422,095 | — | — |
| 2007-06-27 | $22.09 | $35.21 | 1,964,381 | — | — |
| 2007-06-26 | $21.77 | $34.70 | 2,197,300 | — | — |
| 2007-06-25 | $21.73 | $34.63 | 2,892,550 | — | — |
| 2007-06-22 | $21.60 | $34.43 | 1,966,272 | — | — |
| 2007-06-21 | $21.95 | $34.99 | 1,990,249 | — | — |
| 2007-06-20 | $21.92 | $34.94 | 2,316,100 | — | — |
| 2007-06-19 | $22.08 | $35.19 | 4,202,500 | — | — |
| 2007-06-18 | $23.57 | $37.57 | 665,900 | — | — |
| 2007-06-15 | $23.58 | $37.58 | 847,700 | — | — |
| 2007-06-14 | $23.48 | $37.42 | 804,800 | — | — |
| 2007-06-13 | $23.40 | $37.30 | 940,000 | — | — |
| 2007-06-12 | $23.35 | $36.93 | 1,045,500 | — | — |
| 2007-06-11 | $23.70 | $37.48 | 821,700 | — | — |
| 2007-06-08 | $23.92 | $37.83 | 1,303,100 | — | — |
| 2007-06-07 | $23.42 | $37.04 | 1,278,323 | — | — |
| 2007-06-06 | $24.00 | $37.96 | 807,900 | — | — |
| 2007-06-05 | $24.39 | $38.57 | 715,216 | — | — |
| 2007-06-04 | $24.61 | $38.92 | 838,500 | — | — |
| 2007-06-01 | $24.51 | $38.76 | 1,142,000 | — | — |
| 2007-05-31 | $24.47 | $38.70 | 1,604,000 | — | — |
| 2007-05-30 | $24.62 | $38.94 | 1,198,000 | — | — |
| 2007-05-29 | $24.42 | $38.62 | 1,660,100 | — | — |
| 2007-05-25 | $24.29 | $38.42 | 1,023,800 | — | — |
| 2007-05-24 | $24.12 | $38.15 | 1,918,120 | — | — |
| 2007-05-23 | $24.26 | $38.37 | 1,036,500 | — | — |
| 2007-05-22 | $24.37 | $38.54 | 1,401,300 | — | — |
| 2007-05-21 | $24.54 | $38.81 | 3,081,900 | — | — |
| 2007-05-18 | $23.59 | $37.31 | 1,277,100 | — | — |
| 2007-05-17 | $23.57 | $37.28 | 1,239,600 | — | — |
| 2007-05-16 | $23.83 | $37.69 | 864,700 | — | — |
| 2007-05-15 | $23.70 | $37.48 | 966,300 | — | — |
| 2007-05-14 | $23.72 | $37.51 | 1,152,300 | — | — |
| 2007-05-11 | $23.64 | $37.39 | 1,377,700 | — | — |
| 2007-05-10 | $23.35 | $36.93 | 1,057,300 | — | — |
| 2007-05-09 | $23.75 | $37.56 | 1,176,600 | — | — |
| 2007-05-08 | $23.70 | $37.48 | 1,252,200 | — | — |
| 2007-05-07 | $23.92 | $37.83 | 1,056,400 | — | — |
| 2007-05-04 | $23.89 | $37.78 | 1,018,900 | — | — |
| 2007-05-03 | $23.60 | $37.32 | 1,754,000 | — | — |
| 2007-05-02 | $23.86 | $37.74 | 870,500 | — | — |
| 2007-05-01 | $23.70 | $37.48 | 1,204,600 | — | — |
| 2007-04-30 | $23.52 | $37.20 | 1,769,900 | — | — |
| 2007-04-27 | $23.84 | $37.70 | 1,098,300 | — | — |
| 2007-04-26 | $23.79 | $37.63 | 1,191,075 | — | — |
| 2007-04-25 | $23.85 | $37.72 | 1,450,900 | — | — |
| 2007-04-24 | $23.46 | $37.10 | 1,820,200 | — | — |
| 2007-04-23 | $23.21 | $36.71 | 2,193,400 | — | — |
| 2007-04-20 | $23.50 | $37.17 | 2,343,200 | — | — |
| 2007-04-19 | $23.44 | $37.07 | 1,245,200 | — | — |
| 2007-04-18 | $23.37 | $36.96 | 1,197,100 | — | — |
| 2007-04-17 | $23.06 | $36.47 | 1,863,400 | — | — |
| 2007-04-16 | $23.36 | $36.95 | 1,519,935 | — | — |
| 2007-04-13 | $23.08 | $36.50 | 1,123,576 | — | — |
| 2007-04-12 | $23.43 | $37.06 | 1,121,000 | — | — |
| 2007-04-11 | $23.08 | $36.50 | 1,093,700 | — | — |
| 2007-04-10 | $23.25 | $36.77 | 747,500 | — | — |
| 2007-04-09 | $23.12 | $36.57 | 1,119,704 | — | — |
| 2007-04-05 | $23.00 | $36.38 | 1,940,834 | — | — |
| 2007-04-04 | $22.74 | $35.96 | 1,437,200 | — | — |
| 2007-04-03 | $22.99 | $36.36 | 1,073,750 | — | — |
| 2007-04-02 | $22.67 | $35.85 | 974,050 | — | — |
| 2007-03-30 | $22.67 | $35.85 | 1,122,600 | — | — |
| 2007-03-29 | $22.51 | $35.60 | 1,176,100 | — | — |
| 2007-03-28 | $22.28 | $35.24 | 1,802,894 | — | — |
| 2007-03-27 | $22.61 | $35.76 | 1,597,738 | — | — |
| 2007-03-26 | $22.98 | $36.34 | 1,481,300 | — | — |
| 2007-03-23 | $23.38 | $36.98 | 1,129,800 | — | — |
| 2007-03-22 | $23.38 | $36.98 | 894,700 | — | — |
| 2007-03-21 | $23.55 | $37.25 | 982,900 | — | — |
| 2007-03-20 | $23.22 | $36.72 | 1,175,500 | — | — |
| 2007-03-19 | $23.11 | $36.55 | 1,372,200 | — | — |
| 2007-03-16 | $23.04 | $36.44 | 1,211,400 | — | — |
| 2007-03-15 | $23.24 | $36.76 | 1,159,100 | — | — |
| 2007-03-14 | $23.12 | $36.57 | 2,184,600 | — | — |
| 2007-03-13 | $23.08 | $36.50 | 1,252,600 | — | — |
| 2007-03-12 | $23.65 | $37.14 | 980,900 | — | — |
| 2007-03-09 | $23.81 | $37.39 | 938,200 | — | — |
| 2007-03-08 | $24.16 | $37.94 | 826,700 | — | — |
| 2007-03-07 | $24.02 | $37.72 | 1,614,500 | — | — |
| 2007-03-06 | $23.73 | $37.26 | 1,599,500 | — | — |
| 2007-03-05 | $23.63 | $37.10 | 1,320,814 | — | — |
| 2007-03-02 | $23.87 | $37.48 | 1,147,000 | — | — |
| 2007-03-01 | $24.00 | $37.68 | 1,812,114 | — | — |
| 2007-02-28 | $23.81 | $37.39 | 1,989,700 | — | — |
| 2007-02-27 | $23.87 | $37.48 | 1,455,200 | — | — |
| 2007-02-26 | $24.07 | $37.79 | 651,890 | — | — |
| 2007-02-23 | $24.24 | $38.06 | 1,049,700 | — | — |
| 2007-02-22 | $24.18 | $37.97 | 1,122,500 | — | — |
| 2007-02-21 | $24.31 | $38.17 | 656,500 | — | — |
| 2007-02-20 | $24.45 | $38.39 | 659,700 | — | — |
| 2007-02-16 | $24.38 | $38.28 | 813,100 | — | — |
| 2007-02-15 | $24.47 | $38.42 | 494,300 | — | — |
| 2007-02-14 | $24.41 | $38.33 | 610,783 | — | — |
| 2007-02-13 | $24.32 | $38.19 | 810,712 | — | — |
| 2007-02-12 | $24.21 | $38.01 | 590,239 | — | — |
| 2007-02-09 | $24.13 | $37.89 | 785,700 | — | — |
| 2007-02-08 | $24.04 | $37.75 | 863,300 | — | — |
| 2007-02-07 | $24.33 | $38.20 | 761,700 | — | — |
| 2007-02-06 | $24.43 | $38.36 | 1,186,700 | — | — |
| 2007-02-05 | $24.12 | $37.87 | 1,283,700 | — | — |
| 2007-02-02 | $24.48 | $38.44 | 1,128,100 | — | — |
| 2007-02-01 | $24.35 | $38.23 | 927,900 | — | — |
| 2007-01-31 | $24.24 | $38.06 | 1,179,000 | — | — |
| 2007-01-30 | $23.83 | $37.42 | 1,217,200 | — | — |
| 2007-01-29 | $23.54 | $36.96 | 1,861,700 | — | — |
| 2007-01-26 | $23.42 | $36.77 | 1,698,000 | — | — |
| 2007-01-25 | $24.15 | $37.92 | 1,192,900 | — | — |
| 2007-01-24 | $24.42 | $38.34 | 1,059,300 | — | — |
| 2007-01-23 | $24.14 | $37.90 | 791,400 | — | — |
| 2007-01-22 | $23.95 | $37.61 | 791,200 | — | — |
| 2007-01-19 | $24.15 | $37.92 | 935,200 | — | — |
| 2007-01-18 | $24.01 | $37.70 | 785,200 | — | — |
| 2007-01-17 | $23.76 | $37.31 | 677,800 | — | — |
| 2007-01-16 | $23.71 | $37.23 | 686,200 | — | — |
| 2007-01-12 | $23.84 | $37.43 | 715,400 | — | — |
| 2007-01-11 | $23.85 | $37.45 | 853,700 | — | — |
| 2007-01-10 | $23.49 | $36.88 | 808,000 | — | — |
| 2007-01-09 | $23.44 | $36.81 | 1,077,800 | — | — |
| 2007-01-08 | $23.46 | $36.84 | 841,700 | — | — |
| 2007-01-05 | $23.46 | $36.84 | 792,500 | — | — |
| 2007-01-04 | $23.54 | $36.96 | 922,900 | — | — |
| 2007-01-03 | $23.61 | $37.07 | 1,018,400 | — | — |