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
- 1973-02-21 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 | $18.96 | $29.44 | 509,800 | — | — |
| 2007-12-28 | $19.11 | $29.67 | 419,000 | — | — |
| 2007-12-27 | $18.98 | $29.48 | 937,200 | — | — |
| 2007-12-26 | $19.46 | $30.22 | 515,400 | — | — |
| 2007-12-24 | $19.50 | $30.11 | 352,800 | — | — |
| 2007-12-21 | $19.45 | $30.04 | 1,973,000 | — | — |
| 2007-12-20 | $19.09 | $29.49 | 779,800 | — | — |
| 2007-12-19 | $19.16 | $29.58 | 1,412,000 | — | — |
| 2007-12-18 | $18.84 | $29.09 | 1,420,000 | — | — |
| 2007-12-17 | $18.44 | $28.48 | 1,238,600 | — | — |
| 2007-12-14 | $18.53 | $28.62 | 1,531,600 | — | — |
| 2007-12-13 | $19.01 | $29.36 | 1,518,200 | — | — |
| 2007-12-12 | $19.13 | $29.53 | 1,149,400 | — | — |
| 2007-12-11 | $18.96 | $29.27 | 842,400 | — | — |
| 2007-12-10 | $19.45 | $30.04 | 949,400 | — | — |
| 2007-12-07 | $19.18 | $29.62 | 768,800 | — | — |
| 2007-12-06 | $19.40 | $29.95 | 647,800 | — | — |
| 2007-12-05 | $19.29 | $29.78 | 1,068,200 | — | — |
| 2007-12-04 | $19.02 | $29.37 | 1,618,400 | — | — |
| 2007-12-03 | $19.03 | $29.39 | 873,800 | — | — |
| 2007-11-30 | $19.11 | $29.50 | 1,726,400 | — | — |
| 2007-11-29 | $19.11 | $29.50 | 1,268,400 | — | — |
| 2007-11-28 | $19.34 | $29.87 | 1,369,800 | — | — |
| 2007-11-27 | $19.09 | $29.49 | 2,317,600 | — | — |
| 2007-11-26 | $18.64 | $28.79 | 1,890,600 | — | — |
| 2007-11-23 | $18.94 | $29.25 | 382,600 | — | — |
| 2007-11-21 | $18.74 | $28.94 | 1,497,800 | — | — |
| 2007-11-20 | $18.89 | $29.17 | 1,958,400 | — | — |
| 2007-11-19 | $18.63 | $28.76 | 2,372,200 | — | — |
| 2007-11-16 | $19.01 | $29.36 | 2,263,000 | — | — |
| 2007-11-15 | $18.82 | $29.06 | 3,088,000 | — | — |
| 2007-11-14 | $18.70 | $28.87 | 3,682,400 | — | — |
| 2007-11-13 | $17.89 | $27.63 | 1,436,400 | — | — |
| 2007-11-12 | $17.52 | $27.06 | 2,009,200 | — | — |
| 2007-11-09 | $17.45 | $26.95 | 2,176,400 | — | — |
| 2007-11-08 | $17.40 | $26.87 | 1,897,200 | — | — |
| 2007-11-07 | $17.22 | $26.59 | 1,901,000 | — | — |
| 2007-11-06 | $17.26 | $26.65 | 714,200 | — | — |
| 2007-11-05 | $17.25 | $26.64 | 1,013,200 | — | — |
| 2007-11-02 | $17.21 | $26.57 | 1,062,600 | — | — |
| 2007-11-01 | $17.29 | $26.70 | 1,210,200 | — | — |
| 2007-10-31 | $17.51 | $27.05 | 1,038,600 | — | — |
| 2007-10-30 | $17.37 | $26.82 | 1,006,600 | — | — |
| 2007-10-29 | $17.32 | $26.75 | 1,457,400 | — | — |
| 2007-10-26 | $17.44 | $26.93 | 1,178,000 | — | — |
| 2007-10-25 | $17.48 | $26.99 | 1,485,200 | — | — |
| 2007-10-24 | $17.62 | $27.20 | 1,303,600 | — | — |
| 2007-10-23 | $17.83 | $27.54 | 1,001,200 | — | — |
| 2007-10-22 | $17.91 | $27.65 | 1,316,000 | — | — |
| 2007-10-19 | $17.79 | $27.47 | 1,572,400 | — | — |
| 2007-10-18 | $17.89 | $27.63 | 1,258,000 | — | — |
| 2007-10-17 | $17.98 | $27.76 | 1,957,000 | — | — |
| 2007-10-16 | $17.76 | $27.43 | 1,194,200 | — | — |
| 2007-10-15 | $17.67 | $27.29 | 886,400 | — | — |
| 2007-10-12 | $17.76 | $27.43 | 834,400 | — | — |
| 2007-10-11 | $17.54 | $27.09 | 939,800 | — | — |
| 2007-10-10 | $17.72 | $27.36 | 1,157,800 | — | — |
| 2007-10-09 | $17.83 | $27.53 | 661,600 | — | — |
| 2007-10-08 | $17.73 | $27.37 | 704,600 | — | — |
| 2007-10-05 | $17.75 | $27.40 | 762,200 | — | — |
| 2007-10-04 | $17.54 | $27.08 | 1,239,000 | — | — |
| 2007-10-03 | $17.51 | $27.05 | 1,270,800 | — | — |
| 2007-10-02 | $17.88 | $27.45 | 986,400 | — | — |
| 2007-10-01 | $17.97 | $27.59 | 1,507,200 | — | — |
| 2007-09-28 | $17.99 | $27.62 | 2,432,600 | — | — |
| 2007-09-27 | $18.63 | $28.60 | 3,139,800 | — | — |
| 2007-09-26 | $19.02 | $29.21 | 4,523,400 | — | — |
| 2007-09-25 | $18.30 | $28.10 | 1,198,000 | — | — |
| 2007-09-24 | $18.29 | $28.08 | 1,411,400 | — | — |
| 2007-09-21 | $18.36 | $28.19 | 1,826,800 | — | — |
| 2007-09-20 | $18.25 | $28.03 | 1,340,800 | — | — |
| 2007-09-19 | $18.22 | $27.98 | 1,177,400 | — | — |
| 2007-09-18 | $17.95 | $27.56 | 962,400 | — | — |
| 2007-09-17 | $17.57 | $26.97 | 517,600 | — | — |
| 2007-09-14 | $17.70 | $27.18 | 703,600 | — | — |
| 2007-09-13 | $17.79 | $27.32 | 773,200 | — | — |
| 2007-09-12 | $17.70 | $27.18 | 1,079,200 | — | — |
| 2007-09-11 | $17.67 | $27.13 | 1,226,200 | — | — |
| 2007-09-10 | $17.40 | $26.71 | 941,800 | — | — |
| 2007-09-07 | $17.50 | $26.87 | 1,075,800 | — | — |
| 2007-09-06 | $17.67 | $27.13 | 764,200 | — | — |
| 2007-09-05 | $17.65 | $27.10 | 1,077,000 | — | — |
| 2007-09-04 | $17.90 | $27.48 | 1,237,400 | — | — |
| 2007-08-31 | $17.92 | $27.52 | 854,400 | — | — |
| 2007-08-30 | $17.67 | $27.14 | 1,417,400 | — | — |
| 2007-08-29 | $17.90 | $27.49 | 864,600 | — | — |
| 2007-08-28 | $17.66 | $27.12 | 1,345,600 | — | — |
| 2007-08-27 | $18.09 | $27.78 | 928,200 | — | — |
| 2007-08-24 | $18.47 | $28.36 | 816,600 | — | — |
| 2007-08-23 | $18.28 | $28.06 | 1,425,000 | — | — |
| 2007-08-22 | $18.64 | $28.62 | 1,069,200 | — | — |
| 2007-08-21 | $18.25 | $28.03 | 1,239,600 | — | — |
| 2007-08-20 | $18.51 | $28.42 | 1,322,400 | — | — |
| 2007-08-17 | $18.75 | $28.80 | 1,640,000 | — | — |
| 2007-08-16 | $18.48 | $28.37 | 3,451,400 | — | — |
| 2007-08-15 | $18.24 | $28.00 | 2,427,400 | — | — |
| 2007-08-14 | $17.83 | $27.37 | 2,196,000 | — | — |
| 2007-08-13 | $17.68 | $27.15 | 2,761,800 | — | — |
| 2007-08-10 | $17.96 | $27.57 | 3,348,400 | — | — |
| 2007-08-09 | $18.83 | $28.92 | 3,266,200 | — | — |
| 2007-08-08 | $19.17 | $29.45 | 3,229,200 | — | — |
| 2007-08-07 | $18.22 | $27.98 | 2,821,600 | — | — |
| 2007-08-06 | $18.15 | $27.86 | 3,064,800 | — | — |
| 2007-08-03 | $17.42 | $26.76 | 2,466,200 | — | — |
| 2007-08-02 | $17.76 | $27.28 | 2,339,400 | — | — |
| 2007-08-01 | $17.83 | $27.37 | 4,014,400 | — | — |
| 2007-07-31 | $17.08 | $26.23 | 2,438,400 | — | — |
| 2007-07-30 | $17.44 | $26.78 | 1,955,600 | — | — |
| 2007-07-27 | $17.42 | $26.75 | 2,676,000 | — | — |
| 2007-07-26 | $17.66 | $27.12 | 3,405,400 | — | — |
| 2007-07-25 | $18.08 | $27.77 | 2,145,000 | — | — |
| 2007-07-24 | $18.05 | $27.72 | 3,480,200 | — | — |
| 2007-07-23 | $18.37 | $28.20 | 2,157,400 | — | — |
| 2007-07-20 | $18.32 | $28.13 | 2,927,200 | — | — |
| 2007-07-19 | $18.46 | $28.35 | 2,129,200 | — | — |
| 2007-07-18 | $18.23 | $27.99 | 2,163,200 | — | — |
| 2007-07-17 | $18.38 | $28.22 | 2,211,800 | — | — |
| 2007-07-16 | $18.45 | $28.32 | 1,834,400 | — | — |
| 2007-07-13 | $18.60 | $28.56 | 1,181,000 | — | — |
| 2007-07-12 | $18.53 | $28.45 | 1,647,200 | — | — |
| 2007-07-11 | $18.55 | $28.48 | 1,980,000 | — | — |
| 2007-07-10 | $18.42 | $28.29 | 2,063,600 | — | — |
| 2007-07-09 | $18.90 | $29.02 | 2,382,400 | — | — |
| 2007-07-06 | $18.72 | $28.75 | 1,367,000 | — | — |
| 2007-07-05 | $18.62 | $28.59 | 1,607,800 | — | — |
| 2007-07-03 | $18.80 | $28.86 | 641,600 | — | — |
| 2007-07-02 | $19.02 | $29.05 | 1,247,200 | — | — |
| 2007-06-29 | $19.09 | $29.16 | 2,329,000 | — | — |
| 2007-06-28 | $19.22 | $29.35 | 3,046,000 | — | — |
| 2007-06-27 | $19.19 | $29.31 | 4,484,400 | — | — |
| 2007-06-26 | $17.75 | $27.11 | 1,825,400 | — | — |
| 2007-06-25 | $18.33 | $28.00 | 2,294,600 | — | — |
| 2007-06-22 | $18.47 | $28.21 | 1,516,800 | — | — |
| 2007-06-21 | $18.71 | $28.57 | 1,106,800 | — | — |
| 2007-06-20 | $18.54 | $28.32 | 1,580,000 | — | — |
| 2007-06-19 | $18.63 | $28.46 | 1,089,400 | — | — |
| 2007-06-18 | $18.73 | $28.61 | 1,110,000 | — | — |
| 2007-06-15 | $18.81 | $28.73 | 1,792,000 | — | — |
| 2007-06-14 | $18.76 | $28.66 | 1,521,000 | — | — |
| 2007-06-13 | $18.83 | $28.76 | 1,100,600 | — | — |
| 2007-06-12 | $18.60 | $28.41 | 2,400,200 | — | — |
| 2007-06-11 | $18.80 | $28.71 | 1,016,800 | — | — |
| 2007-06-08 | $18.68 | $28.53 | 1,676,800 | — | — |
| 2007-06-07 | $18.55 | $28.33 | 2,569,800 | — | — |
| 2007-06-06 | $18.33 | $27.99 | 1,333,800 | — | — |
| 2007-06-05 | $18.31 | $27.97 | 1,546,800 | — | — |
| 2007-06-04 | $18.52 | $28.29 | 1,184,200 | — | — |
| 2007-06-01 | $18.66 | $28.50 | 1,298,200 | — | — |
| 2007-05-31 | $18.65 | $28.48 | 1,256,200 | — | — |
| 2007-05-30 | $18.75 | $28.64 | 1,179,200 | — | — |
| 2007-05-29 | $18.62 | $28.44 | 1,503,000 | — | — |
| 2007-05-25 | $18.66 | $28.50 | 782,400 | — | — |
| 2007-05-24 | $18.61 | $28.42 | 1,154,400 | — | — |
| 2007-05-23 | $18.67 | $28.52 | 905,200 | — | — |
| 2007-05-22 | $18.60 | $28.41 | 1,051,800 | — | — |
| 2007-05-21 | $18.63 | $28.46 | 880,200 | — | — |
| 2007-05-18 | $18.71 | $28.57 | 1,035,200 | — | — |
| 2007-05-17 | $18.69 | $28.55 | 1,106,400 | — | — |
| 2007-05-16 | $18.76 | $28.66 | 964,800 | — | — |
| 2007-05-15 | $18.61 | $28.43 | 1,677,600 | — | — |
| 2007-05-14 | $18.64 | $28.47 | 1,450,400 | — | — |
| 2007-05-11 | $18.49 | $28.24 | 1,068,400 | — | — |
| 2007-05-10 | $18.34 | $28.02 | 1,275,800 | — | — |
| 2007-05-09 | $18.47 | $28.21 | 681,000 | — | — |
| 2007-05-08 | $18.46 | $28.20 | 736,000 | — | — |
| 2007-05-07 | $18.64 | $28.47 | 698,800 | — | — |
| 2007-05-04 | $18.64 | $28.47 | 1,357,800 | — | — |
| 2007-05-03 | $18.68 | $28.54 | 1,332,600 | — | — |
| 2007-05-02 | $18.57 | $28.37 | 1,107,200 | — | — |
| 2007-05-01 | $18.60 | $28.41 | 1,265,600 | — | — |
| 2007-04-30 | $18.56 | $28.35 | 734,800 | — | — |
| 2007-04-27 | $18.65 | $28.49 | 636,800 | — | — |
| 2007-04-26 | $18.75 | $28.65 | 976,200 | — | — |
| 2007-04-25 | $19.01 | $29.04 | 951,200 | — | — |
| 2007-04-24 | $19.06 | $29.12 | 1,188,000 | — | — |
| 2007-04-23 | $19.13 | $29.21 | 879,200 | — | — |
| 2007-04-20 | $19.05 | $29.10 | 1,157,800 | — | — |
| 2007-04-19 | $18.93 | $28.92 | 836,200 | — | — |
| 2007-04-18 | $19.08 | $29.15 | 766,000 | — | — |
| 2007-04-17 | $19.25 | $29.40 | 950,000 | — | — |
| 2007-04-16 | $19.32 | $29.51 | 1,687,000 | — | — |
| 2007-04-13 | $19.23 | $29.38 | 2,516,400 | — | — |
| 2007-04-12 | $18.73 | $28.61 | 1,513,400 | — | — |
| 2007-04-11 | $18.76 | $28.66 | 1,394,200 | — | — |
| 2007-04-10 | $18.79 | $28.70 | 2,669,200 | — | — |
| 2007-04-09 | $18.97 | $28.97 | 1,493,600 | — | — |
| 2007-04-05 | $19.13 | $29.21 | 1,203,600 | — | — |
| 2007-04-04 | $19.08 | $29.14 | 1,281,400 | — | — |
| 2007-04-03 | $19.20 | $29.18 | 1,635,400 | — | — |
| 2007-04-02 | $19.09 | $29.01 | 2,357,600 | — | — |
| 2007-03-30 | $19.26 | $29.27 | 1,564,200 | — | — |
| 2007-03-29 | $19.23 | $29.22 | 2,045,800 | — | — |
| 2007-03-28 | $19.14 | $29.09 | 2,449,000 | — | — |
| 2007-03-27 | $19.34 | $29.39 | 1,750,800 | — | — |
| 2007-03-26 | $19.56 | $29.72 | 616,200 | — | — |
| 2007-03-23 | $19.59 | $29.77 | 709,200 | — | — |
| 2007-03-22 | $19.44 | $29.54 | 1,297,800 | — | — |
| 2007-03-21 | $19.43 | $29.53 | 913,800 | — | — |
| 2007-03-20 | $19.00 | $28.88 | 1,014,000 | — | — |
| 2007-03-19 | $18.96 | $28.80 | 756,600 | — | — |
| 2007-03-16 | $18.82 | $28.60 | 1,443,800 | — | — |
| 2007-03-15 | $18.91 | $28.73 | 754,000 | — | — |
| 2007-03-14 | $18.77 | $28.52 | 1,181,800 | — | — |
| 2007-03-13 | $18.77 | $28.52 | 904,600 | — | — |
| 2007-03-12 | $19.02 | $28.90 | 1,365,800 | — | — |
| 2007-03-09 | $18.76 | $28.52 | 807,000 | — | — |
| 2007-03-08 | $18.71 | $28.43 | 1,521,000 | — | — |
| 2007-03-07 | $18.35 | $27.88 | 1,593,400 | — | — |
| 2007-03-06 | $18.45 | $28.03 | 1,809,000 | — | — |
| 2007-03-05 | $18.64 | $28.33 | 1,033,400 | — | — |
| 2007-03-02 | $18.74 | $28.48 | 874,400 | — | — |
| 2007-03-01 | $18.95 | $28.79 | 1,317,000 | — | — |
| 2007-02-28 | $19.15 | $29.09 | 1,154,200 | — | — |
| 2007-02-27 | $19.06 | $28.96 | 1,419,200 | — | — |
| 2007-02-26 | $19.76 | $30.03 | 375,000 | — | — |
| 2007-02-23 | $19.68 | $29.91 | 408,400 | — | — |
| 2007-02-22 | $19.67 | $29.90 | 435,400 | — | — |
| 2007-02-21 | $19.70 | $29.94 | 501,000 | — | — |
| 2007-02-20 | $19.74 | $29.99 | 515,200 | — | — |
| 2007-02-16 | $19.64 | $29.85 | 862,200 | — | — |
| 2007-02-15 | $19.57 | $29.74 | 671,800 | — | — |
| 2007-02-14 | $19.64 | $29.84 | 538,200 | — | — |
| 2007-02-13 | $19.64 | $29.84 | 337,800 | — | — |
| 2007-02-12 | $19.47 | $29.58 | 402,400 | — | — |
| 2007-02-09 | $19.51 | $29.66 | 513,000 | — | — |
| 2007-02-08 | $19.57 | $29.74 | 650,000 | — | — |
| 2007-02-07 | $19.58 | $29.75 | 534,200 | — | — |
| 2007-02-06 | $19.56 | $29.72 | 615,600 | — | — |
| 2007-02-05 | $19.62 | $29.81 | 644,000 | — | — |
| 2007-02-02 | $19.59 | $29.77 | 671,000 | — | — |
| 2007-02-01 | $19.60 | $29.78 | 649,800 | — | — |
| 2007-01-31 | $19.52 | $29.66 | 835,600 | — | — |
| 2007-01-30 | $19.42 | $29.50 | 871,000 | — | — |
| 2007-01-29 | $19.27 | $29.28 | 940,000 | — | — |
| 2007-01-26 | $19.25 | $29.25 | 1,065,200 | — | — |
| 2007-01-25 | $19.59 | $29.78 | 1,520,200 | — | — |
| 2007-01-24 | $19.25 | $29.24 | 1,055,800 | — | — |
| 2007-01-23 | $19.37 | $29.43 | 1,766,200 | — | — |
| 2007-01-22 | $19.22 | $29.20 | 859,800 | — | — |
| 2007-01-19 | $19.07 | $28.97 | 890,000 | — | — |
| 2007-01-18 | $19.00 | $28.87 | 838,200 | — | — |
| 2007-01-17 | $19.01 | $28.90 | 876,600 | — | — |
| 2007-01-16 | $19.02 | $28.90 | 1,505,400 | — | — |
| 2007-01-12 | $18.99 | $28.86 | 1,062,800 | — | — |
| 2007-01-11 | $19.07 | $28.98 | 919,400 | — | — |
| 2007-01-10 | $18.99 | $28.86 | 719,000 | — | — |
| 2007-01-09 | $19.01 | $28.90 | 1,190,200 | — | — |
| 2007-01-08 | $18.95 | $28.80 | 1,367,200 | — | — |
| 2007-01-05 | $19.00 | $28.87 | 929,600 | — | — |
| 2007-01-04 | $19.11 | $29.04 | 1,170,400 | — | — |
| 2007-01-03 | $19.20 | $29.18 | 1,537,400 | — | — |