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
- 1982-09-20 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 | $16.51 | $30.43 | 293,100 | — | — |
| 2007-12-28 | $17.01 | $31.35 | 166,000 | — | — |
| 2007-12-27 | $16.85 | $31.06 | 214,100 | — | — |
| 2007-12-26 | $17.34 | $31.96 | 182,000 | — | — |
| 2007-12-24 | $17.28 | $31.85 | 136,700 | — | — |
| 2007-12-21 | $16.95 | $31.24 | 507,300 | — | — |
| 2007-12-20 | $16.67 | $30.72 | 530,700 | — | — |
| 2007-12-19 | $16.72 | $30.82 | 301,600 | — | — |
| 2007-12-18 | $16.54 | $30.48 | 583,500 | — | — |
| 2007-12-17 | $16.00 | $29.49 | 527,500 | — | — |
| 2007-12-14 | $16.25 | $29.95 | 614,600 | — | — |
| 2007-12-13 | $16.91 | $31.17 | 1,099,800 | — | — |
| 2007-12-12 | $20.30 | $37.41 | 108,500 | — | — |
| 2007-12-11 | $20.65 | $38.06 | 242,400 | — | — |
| 2007-12-10 | $20.83 | $38.39 | 147,100 | — | — |
| 2007-12-07 | $20.52 | $37.82 | 187,800 | — | — |
| 2007-12-06 | $20.56 | $37.89 | 167,500 | — | — |
| 2007-12-05 | $19.54 | $36.01 | 176,600 | — | — |
| 2007-12-04 | $19.30 | $35.57 | 198,700 | — | — |
| 2007-12-03 | $19.53 | $36.00 | 239,300 | — | — |
| 2007-11-30 | $20.34 | $37.49 | 335,400 | — | — |
| 2007-11-29 | $20.44 | $37.67 | 156,700 | — | — |
| 2007-11-28 | $21.00 | $38.70 | 434,600 | — | — |
| 2007-11-27 | $20.27 | $37.36 | 250,600 | — | — |
| 2007-11-26 | $20.36 | $37.52 | 174,400 | — | — |
| 2007-11-23 | $21.02 | $38.74 | 85,800 | — | — |
| 2007-11-21 | $20.67 | $38.10 | 347,500 | — | — |
| 2007-11-20 | $20.79 | $38.32 | 501,400 | — | — |
| 2007-11-19 | $21.05 | $38.80 | 364,300 | — | — |
| 2007-11-16 | $22.35 | $40.87 | 483,400 | — | — |
| 2007-11-15 | $22.00 | $40.23 | 309,400 | — | — |
| 2007-11-14 | $21.75 | $39.77 | 283,600 | — | — |
| 2007-11-13 | $21.98 | $40.19 | 245,600 | — | — |
| 2007-11-12 | $21.84 | $39.94 | 206,000 | — | — |
| 2007-11-09 | $21.65 | $39.59 | 236,000 | — | — |
| 2007-11-08 | $21.45 | $39.22 | 240,200 | — | — |
| 2007-11-07 | $20.78 | $38.00 | 190,400 | — | — |
| 2007-11-06 | $21.64 | $39.57 | 184,400 | — | — |
| 2007-11-05 | $22.08 | $40.38 | 237,900 | — | — |
| 2007-11-02 | $22.42 | $41.00 | 418,900 | — | — |
| 2007-11-01 | $22.20 | $40.60 | 284,500 | — | — |
| 2007-10-31 | $23.26 | $42.53 | 197,100 | — | — |
| 2007-10-30 | $22.78 | $41.66 | 148,600 | — | — |
| 2007-10-29 | $22.72 | $41.55 | 242,800 | — | — |
| 2007-10-26 | $23.11 | $42.26 | 185,200 | — | — |
| 2007-10-25 | $22.85 | $41.78 | 218,500 | — | — |
| 2007-10-24 | $23.22 | $42.46 | 299,300 | — | — |
| 2007-10-23 | $23.68 | $43.30 | 240,100 | — | — |
| 2007-10-22 | $23.50 | $42.97 | 334,700 | — | — |
| 2007-10-19 | $23.73 | $43.39 | 340,300 | — | — |
| 2007-10-18 | $25.65 | $46.90 | 185,300 | — | — |
| 2007-10-17 | $27.10 | $49.56 | 104,700 | — | — |
| 2007-10-16 | $27.08 | $49.52 | 108,800 | — | — |
| 2007-10-15 | $27.24 | $49.81 | 135,300 | — | — |
| 2007-10-12 | $27.73 | $50.71 | 84,500 | — | — |
| 2007-10-11 | $27.42 | $50.14 | 160,600 | — | — |
| 2007-10-10 | $27.69 | $50.64 | 124,500 | — | — |
| 2007-10-09 | $27.81 | $50.85 | 239,300 | — | — |
| 2007-10-08 | $28.17 | $51.51 | 237,100 | — | — |
| 2007-10-05 | $28.10 | $51.38 | 290,900 | — | — |
| 2007-10-04 | $27.13 | $49.61 | 175,900 | — | — |
| 2007-10-03 | $27.33 | $49.98 | 239,500 | — | — |
| 2007-10-02 | $27.62 | $50.51 | 159,100 | — | — |
| 2007-10-01 | $27.46 | $50.21 | 260,000 | — | — |
| 2007-09-28 | $26.62 | $48.68 | 156,700 | — | — |
| 2007-09-27 | $27.39 | $50.09 | 162,000 | — | — |
| 2007-09-26 | $27.34 | $50.00 | 252,900 | — | — |
| 2007-09-25 | $26.98 | $49.34 | 92,500 | — | — |
| 2007-09-24 | $27.10 | $49.56 | 140,200 | — | — |
| 2007-09-21 | $27.68 | $50.62 | 261,100 | — | — |
| 2007-09-20 | $27.78 | $50.80 | 129,200 | — | — |
| 2007-09-19 | $28.17 | $51.51 | 190,100 | — | — |
| 2007-09-18 | $27.57 | $50.42 | 241,800 | — | — |
| 2007-09-17 | $26.48 | $48.42 | 338,000 | — | — |
| 2007-09-14 | $26.90 | $49.19 | 161,800 | — | — |
| 2007-09-13 | $26.63 | $48.70 | 189,800 | — | — |
| 2007-09-12 | $26.53 | $48.51 | 139,800 | — | — |
| 2007-09-11 | $26.91 | $49.21 | 194,100 | — | — |
| 2007-09-10 | $26.61 | $48.66 | 156,700 | — | — |
| 2007-09-07 | $27.13 | $49.61 | 198,800 | — | — |
| 2007-09-06 | $27.85 | $50.93 | 168,000 | — | — |
| 2007-09-05 | $28.11 | $51.40 | 321,800 | — | — |
| 2007-09-04 | $28.84 | $52.74 | 271,100 | — | — |
| 2007-08-31 | $28.05 | $51.29 | 151,800 | — | — |
| 2007-08-30 | $27.78 | $50.80 | 124,000 | — | — |
| 2007-08-29 | $27.62 | $50.51 | 189,900 | — | — |
| 2007-08-28 | $27.22 | $49.78 | 287,700 | — | — |
| 2007-08-27 | $27.80 | $50.84 | 201,500 | — | — |
| 2007-08-24 | $28.23 | $51.62 | 166,800 | — | — |
| 2007-08-23 | $27.55 | $50.38 | 364,700 | — | — |
| 2007-08-22 | $27.49 | $50.27 | 232,800 | — | — |
| 2007-08-21 | $27.44 | $50.18 | 200,800 | — | — |
| 2007-08-20 | $27.56 | $50.08 | 289,200 | — | — |
| 2007-08-17 | $27.76 | $50.44 | 300,200 | — | — |
| 2007-08-16 | $27.02 | $49.10 | 423,500 | — | — |
| 2007-08-15 | $27.42 | $49.82 | 375,700 | — | — |
| 2007-08-14 | $28.03 | $50.93 | 221,100 | — | — |
| 2007-08-13 | $27.63 | $50.20 | 259,700 | — | — |
| 2007-08-10 | $28.94 | $52.58 | 394,400 | — | — |
| 2007-08-09 | $27.80 | $50.51 | 601,600 | — | — |
| 2007-08-08 | $28.12 | $51.09 | 521,100 | — | — |
| 2007-08-07 | $27.31 | $49.62 | 280,500 | — | — |
| 2007-08-06 | $26.50 | $48.15 | 276,100 | — | — |
| 2007-08-03 | $26.27 | $47.73 | 471,500 | — | — |
| 2007-08-02 | $26.05 | $47.33 | 310,200 | — | — |
| 2007-08-01 | $25.93 | $47.12 | 490,200 | — | — |
| 2007-07-31 | $25.60 | $46.52 | 428,100 | — | — |
| 2007-07-30 | $26.06 | $47.35 | 382,100 | — | — |
| 2007-07-27 | $25.64 | $46.59 | 371,700 | — | — |
| 2007-07-26 | $26.34 | $47.86 | 432,700 | — | — |
| 2007-07-25 | $27.32 | $49.64 | 295,700 | — | — |
| 2007-07-24 | $27.40 | $49.79 | 380,600 | — | — |
| 2007-07-23 | $28.00 | $50.88 | 328,600 | — | — |
| 2007-07-20 | $28.04 | $50.95 | 326,500 | — | — |
| 2007-07-19 | $28.05 | $50.97 | 582,100 | — | — |
| 2007-07-18 | $28.50 | $51.79 | 703,900 | — | — |
| 2007-07-17 | $28.04 | $50.95 | 912,200 | — | — |
| 2007-07-16 | $24.29 | $44.14 | 218,300 | — | — |
| 2007-07-13 | $24.12 | $43.83 | 156,900 | — | — |
| 2007-07-12 | $23.74 | $43.14 | 85,600 | — | — |
| 2007-07-11 | $23.01 | $41.81 | 115,500 | — | — |
| 2007-07-10 | $22.95 | $41.70 | 283,200 | — | — |
| 2007-07-09 | $23.56 | $42.81 | 148,100 | — | — |
| 2007-07-06 | $23.74 | $43.14 | 112,900 | — | — |
| 2007-07-05 | $23.65 | $42.97 | 159,900 | — | — |
| 2007-07-03 | $23.88 | $43.39 | 106,700 | — | — |
| 2007-07-02 | $23.56 | $42.81 | 162,200 | — | — |
| 2007-06-29 | $22.60 | $41.06 | 196,900 | — | — |
| 2007-06-28 | $22.72 | $41.28 | 252,100 | — | — |
| 2007-06-27 | $22.79 | $41.41 | 177,100 | — | — |
| 2007-06-26 | $22.29 | $40.50 | 206,200 | — | — |
| 2007-06-25 | $22.10 | $40.16 | 225,500 | — | — |
| 2007-06-22 | $22.26 | $40.45 | 340,400 | — | — |
| 2007-06-21 | $22.23 | $40.39 | 213,400 | — | — |
| 2007-06-20 | $22.12 | $40.19 | 440,000 | — | — |
| 2007-06-19 | $22.14 | $40.23 | 154,700 | — | — |
| 2007-06-18 | $22.18 | $40.30 | 149,500 | — | — |
| 2007-06-15 | $22.02 | $40.01 | 337,900 | — | — |
| 2007-06-14 | $22.02 | $40.01 | 91,000 | — | — |
| 2007-06-13 | $22.10 | $40.16 | 157,000 | — | — |
| 2007-06-12 | $21.56 | $39.18 | 136,900 | — | — |
| 2007-06-11 | $21.99 | $39.96 | 149,800 | — | — |
| 2007-06-08 | $22.37 | $40.65 | 163,400 | — | — |
| 2007-06-07 | $22.06 | $40.08 | 252,700 | — | — |
| 2007-06-06 | $22.98 | $41.76 | 102,800 | — | — |
| 2007-06-05 | $23.50 | $42.70 | 176,600 | — | — |
| 2007-06-04 | $23.67 | $43.01 | 143,600 | — | — |
| 2007-06-01 | $23.58 | $42.85 | 379,100 | — | — |
| 2007-05-31 | $23.51 | $42.72 | 223,900 | — | — |
| 2007-05-30 | $23.70 | $43.06 | 160,400 | — | — |
| 2007-05-29 | $23.71 | $43.08 | 153,600 | — | — |
| 2007-05-25 | $23.36 | $42.45 | 128,900 | — | — |
| 2007-05-24 | $23.26 | $42.26 | 242,800 | — | — |
| 2007-05-23 | $23.60 | $42.88 | 119,900 | — | — |
| 2007-05-22 | $23.82 | $42.96 | 107,400 | — | — |
| 2007-05-21 | $23.78 | $42.89 | 150,900 | — | — |
| 2007-05-18 | $23.51 | $42.40 | 104,500 | — | — |
| 2007-05-17 | $23.40 | $42.21 | 132,200 | — | — |
| 2007-05-16 | $23.52 | $42.42 | 192,500 | — | — |
| 2007-05-15 | $23.19 | $41.83 | 184,000 | — | — |
| 2007-05-14 | $23.30 | $42.03 | 188,000 | — | — |
| 2007-05-11 | $23.38 | $42.17 | 110,400 | — | — |
| 2007-05-10 | $23.22 | $41.88 | 212,300 | — | — |
| 2007-05-09 | $23.71 | $42.77 | 123,900 | — | — |
| 2007-05-08 | $23.53 | $42.44 | 255,300 | — | — |
| 2007-05-07 | $23.31 | $42.04 | 143,700 | — | — |
| 2007-05-04 | $23.21 | $41.86 | 166,100 | — | — |
| 2007-05-03 | $22.85 | $41.21 | 343,600 | — | — |
| 2007-05-02 | $23.25 | $41.94 | 283,100 | — | — |
| 2007-05-01 | $23.27 | $41.97 | 296,900 | — | — |
| 2007-04-30 | $23.13 | $41.72 | 336,900 | — | — |
| 2007-04-27 | $24.09 | $43.45 | 116,000 | — | — |
| 2007-04-26 | $24.46 | $44.12 | 118,100 | — | — |
| 2007-04-25 | $24.21 | $43.67 | 215,600 | — | — |
| 2007-04-24 | $23.74 | $42.82 | 145,200 | — | — |
| 2007-04-23 | $23.65 | $42.66 | 126,400 | — | — |
| 2007-04-20 | $23.90 | $43.11 | 128,900 | — | — |
| 2007-04-19 | $23.40 | $42.21 | 145,500 | — | — |
| 2007-04-18 | $23.51 | $42.40 | 91,200 | — | — |
| 2007-04-17 | $23.57 | $42.51 | 97,500 | — | — |
| 2007-04-16 | $23.84 | $43.00 | 133,400 | — | — |
| 2007-04-13 | $22.97 | $41.43 | 484,300 | — | — |
| 2007-04-12 | $23.13 | $41.72 | 175,100 | — | — |
| 2007-04-11 | $23.31 | $42.04 | 118,100 | — | — |
| 2007-04-10 | $23.65 | $42.66 | 98,600 | — | — |
| 2007-04-09 | $23.50 | $42.39 | 104,800 | — | — |
| 2007-04-05 | $23.68 | $42.71 | 137,200 | — | — |
| 2007-04-04 | $23.53 | $42.44 | 158,100 | — | — |
| 2007-04-03 | $23.36 | $42.13 | 193,500 | — | — |
| 2007-04-02 | $22.86 | $41.23 | 177,900 | — | — |
| 2007-03-30 | $22.90 | $41.30 | 155,800 | — | — |
| 2007-03-29 | $23.13 | $41.72 | 120,400 | — | — |
| 2007-03-28 | $23.23 | $41.90 | 363,900 | — | — |
| 2007-03-27 | $23.14 | $41.74 | 152,300 | — | — |
| 2007-03-26 | $23.79 | $42.91 | 196,800 | — | — |
| 2007-03-23 | $23.48 | $42.35 | 240,500 | — | — |
| 2007-03-22 | $23.96 | $43.22 | 431,900 | — | — |
| 2007-03-21 | $26.42 | $47.65 | 145,600 | — | — |
| 2007-03-20 | $26.20 | $47.26 | 76,800 | — | — |
| 2007-03-19 | $25.85 | $46.63 | 75,400 | — | — |
| 2007-03-16 | $25.40 | $45.81 | 341,800 | — | — |
| 2007-03-15 | $25.42 | $45.85 | 69,000 | — | — |
| 2007-03-14 | $25.18 | $45.42 | 144,200 | — | — |
| 2007-03-13 | $24.73 | $44.60 | 174,300 | — | — |
| 2007-03-12 | $25.60 | $46.17 | 156,700 | — | — |
| 2007-03-09 | $25.09 | $45.25 | 139,700 | — | — |
| 2007-03-08 | $24.79 | $44.71 | 190,100 | — | — |
| 2007-03-07 | $24.39 | $43.99 | 246,600 | — | — |
| 2007-03-06 | $24.46 | $44.12 | 141,000 | — | — |
| 2007-03-05 | $23.62 | $42.60 | 176,700 | — | — |
| 2007-03-02 | $24.13 | $43.52 | 170,200 | — | — |
| 2007-03-01 | $24.91 | $44.93 | 271,500 | — | — |
| 2007-02-28 | $24.67 | $44.50 | 241,700 | — | — |
| 2007-02-27 | $25.00 | $45.09 | 266,400 | — | — |
| 2007-02-26 | $26.46 | $47.73 | 98,900 | — | — |
| 2007-02-23 | $26.69 | $48.14 | 95,800 | — | — |
| 2007-02-22 | $26.90 | $48.52 | 98,900 | — | — |
| 2007-02-21 | $27.04 | $48.77 | 171,300 | — | — |
| 2007-02-20 | $27.07 | $48.83 | 148,700 | — | — |
| 2007-02-16 | $26.75 | $48.25 | 148,100 | — | — |
| 2007-02-15 | $26.37 | $47.56 | 244,400 | — | — |
| 2007-02-14 | $26.35 | $47.53 | 118,300 | — | — |
| 2007-02-13 | $26.16 | $47.18 | 126,000 | — | — |
| 2007-02-12 | $26.07 | $46.71 | 118,900 | — | — |
| 2007-02-09 | $26.30 | $47.12 | 140,200 | — | — |
| 2007-02-08 | $26.89 | $48.18 | 149,800 | — | — |
| 2007-02-07 | $26.77 | $47.96 | 148,500 | — | — |
| 2007-02-06 | $26.72 | $47.87 | 188,300 | — | — |
| 2007-02-05 | $26.60 | $47.66 | 254,600 | — | — |
| 2007-02-02 | $26.48 | $47.44 | 190,800 | — | — |
| 2007-02-01 | $26.23 | $46.99 | 277,800 | — | — |
| 2007-01-31 | $26.16 | $46.87 | 373,500 | — | — |
| 2007-01-30 | $27.65 | $49.54 | 144,200 | — | — |
| 2007-01-29 | $27.69 | $49.61 | 190,600 | — | — |
| 2007-01-26 | $27.42 | $49.12 | 174,600 | — | — |
| 2007-01-25 | $27.23 | $48.78 | 292,000 | — | — |
| 2007-01-24 | $27.99 | $50.15 | 156,300 | — | — |
| 2007-01-23 | $27.45 | $49.18 | 273,000 | — | — |
| 2007-01-22 | $26.87 | $48.14 | 183,400 | — | — |
| 2007-01-19 | $27.16 | $48.66 | 180,700 | — | — |
| 2007-01-18 | $26.37 | $47.24 | 200,100 | — | — |
| 2007-01-17 | $26.97 | $48.32 | 115,800 | — | — |
| 2007-01-16 | $27.22 | $48.77 | 153,900 | — | — |
| 2007-01-12 | $27.27 | $48.86 | 96,600 | — | — |
| 2007-01-11 | $26.89 | $48.18 | 158,200 | — | — |
| 2007-01-10 | $26.03 | $46.63 | 142,000 | — | — |
| 2007-01-09 | $26.30 | $47.12 | 382,500 | — | — |
| 2007-01-08 | $25.47 | $45.63 | 234,100 | — | — |
| 2007-01-05 | $24.86 | $44.54 | 200,500 | — | — |
| 2007-01-04 | $25.33 | $45.38 | 117,400 | — | — |
| 2007-01-03 | $25.27 | $45.27 | 195,100 | — | — |