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 | $18.95 | $57.89 | 32,000 | — | — |
| 2007-12-28 | $18.57 | $56.73 | 26,500 | — | — |
| 2007-12-27 | $18.85 | $57.59 | 8,400 | — | — |
| 2007-12-26 | $18.87 | $57.65 | 12,400 | — | — |
| 2007-12-24 | $18.95 | $57.89 | 4,700 | — | — |
| 2007-12-21 | $18.96 | $57.93 | 21,800 | — | — |
| 2007-12-20 | $18.94 | $57.86 | 14,100 | — | — |
| 2007-12-19 | $18.95 | $57.89 | 16,200 | — | — |
| 2007-12-18 | $18.74 | $57.25 | 22,900 | — | — |
| 2007-12-17 | $18.72 | $57.19 | 13,700 | — | — |
| 2007-12-14 | $18.89 | $57.71 | 10,900 | — | — |
| 2007-12-13 | $18.95 | $57.89 | 12,900 | — | — |
| 2007-12-12 | $18.95 | $57.89 | 17,900 | — | — |
| 2007-12-11 | $18.87 | $57.65 | 21,300 | — | — |
| 2007-12-10 | $18.97 | $57.96 | 10,100 | — | — |
| 2007-12-07 | $19.02 | $58.11 | 22,800 | — | — |
| 2007-12-06 | $18.95 | $57.89 | 30,700 | — | — |
| 2007-12-05 | $18.81 | $57.47 | 13,900 | — | — |
| 2007-12-04 | $18.89 | $57.71 | 13,300 | — | — |
| 2007-12-03 | $18.85 | $57.59 | 13,200 | — | — |
| 2007-11-30 | $18.90 | $57.74 | 28,900 | — | — |
| 2007-11-29 | $18.92 | $57.80 | 19,600 | — | — |
| 2007-11-28 | $18.80 | $57.44 | 31,100 | — | — |
| 2007-11-27 | $18.88 | $57.68 | 41,600 | — | — |
| 2007-11-26 | $18.74 | $57.25 | 19,200 | — | — |
| 2007-11-23 | $18.85 | $57.59 | 14,000 | — | — |
| 2007-11-21 | $18.77 | $57.35 | 13,800 | — | — |
| 2007-11-20 | $18.86 | $57.62 | 13,500 | — | — |
| 2007-11-19 | $18.99 | $58.02 | 29,700 | — | — |
| 2007-11-16 | $18.96 | $57.93 | 10,400 | — | — |
| 2007-11-15 | $18.92 | $57.80 | 7,700 | — | — |
| 2007-11-14 | $18.70 | $57.13 | 10,600 | — | — |
| 2007-11-13 | $19.00 | $58.05 | 15,700 | — | — |
| 2007-11-12 | $18.80 | $56.90 | 16,700 | — | — |
| 2007-11-09 | $18.99 | $57.48 | 19,200 | — | — |
| 2007-11-08 | $18.87 | $57.11 | 18,400 | — | — |
| 2007-11-07 | $18.79 | $56.87 | 19,800 | — | — |
| 2007-11-06 | $18.44 | $55.81 | 13,300 | — | — |
| 2007-11-05 | $18.59 | $56.27 | 13,800 | — | — |
| 2007-11-02 | $18.58 | $56.24 | 13,100 | — | — |
| 2007-11-01 | $18.56 | $56.18 | 13,200 | — | — |
| 2007-10-31 | $18.77 | $56.81 | 14,800 | — | — |
| 2007-10-30 | $18.65 | $56.45 | 7,300 | — | — |
| 2007-10-29 | $18.61 | $56.33 | 9,000 | — | — |
| 2007-10-26 | $18.70 | $56.60 | 5,100 | — | — |
| 2007-10-25 | $18.75 | $56.75 | 14,800 | — | — |
| 2007-10-24 | $18.66 | $56.48 | 12,000 | — | — |
| 2007-10-23 | $18.55 | $56.15 | 10,600 | — | — |
| 2007-10-22 | $18.73 | $56.69 | 15,000 | — | — |
| 2007-10-19 | $18.57 | $56.21 | 10,400 | — | — |
| 2007-10-18 | $18.59 | $56.27 | 20,800 | — | — |
| 2007-10-17 | $18.74 | $56.72 | 17,400 | — | — |
| 2007-10-16 | $18.50 | $55.99 | 10,000 | — | — |
| 2007-10-15 | $18.59 | $56.27 | 10,800 | — | — |
| 2007-10-12 | $18.99 | $57.48 | 15,300 | — | — |
| 2007-10-11 | $18.91 | $57.23 | 11,400 | — | — |
| 2007-10-10 | $18.91 | $57.23 | 8,100 | — | — |
| 2007-10-09 | $19.19 | $58.08 | 12,100 | — | — |
| 2007-10-08 | $19.02 | $57.57 | 10,100 | — | — |
| 2007-10-05 | $19.14 | $57.93 | 12,000 | — | — |
| 2007-10-04 | $19.03 | $57.60 | 7,500 | — | — |
| 2007-10-03 | $19.00 | $57.51 | 13,900 | — | — |
| 2007-10-02 | $19.02 | $57.57 | 7,700 | — | — |
| 2007-10-01 | $19.10 | $57.81 | 11,000 | — | — |
| 2007-09-28 | $18.90 | $57.20 | 16,500 | — | — |
| 2007-09-27 | $18.72 | $56.66 | 18,400 | — | — |
| 2007-09-26 | $18.96 | $57.39 | 15,400 | — | — |
| 2007-09-25 | $19.17 | $58.02 | 9,500 | — | — |
| 2007-09-24 | $19.07 | $57.72 | 10,900 | — | — |
| 2007-09-21 | $18.93 | $57.30 | 28,300 | — | — |
| 2007-09-20 | $19.00 | $57.51 | 10,800 | — | — |
| 2007-09-19 | $18.94 | $57.33 | 15,600 | — | — |
| 2007-09-18 | $19.19 | $58.08 | 24,400 | — | — |
| 2007-09-17 | $18.87 | $57.11 | 12,100 | — | — |
| 2007-09-14 | $19.24 | $58.23 | 11,000 | — | — |
| 2007-09-13 | $19.10 | $57.81 | 25,900 | — | — |
| 2007-09-12 | $18.92 | $57.27 | 10,700 | — | — |
| 2007-09-11 | $19.15 | $57.96 | 12,200 | — | — |
| 2007-09-10 | $19.04 | $57.63 | 34,800 | — | — |
| 2007-09-07 | $19.22 | $58.17 | 15,700 | — | — |
| 2007-09-06 | $18.83 | $56.99 | 16,200 | — | — |
| 2007-09-05 | $19.04 | $57.63 | 13,400 | — | — |
| 2007-09-04 | $19.02 | $57.57 | 20,900 | — | — |
| 2007-08-31 | $18.75 | $56.75 | 49,600 | — | — |
| 2007-08-30 | $18.77 | $56.81 | 5,400 | — | — |
| 2007-08-29 | $18.73 | $56.69 | 33,900 | — | — |
| 2007-08-28 | $18.11 | $54.81 | 14,800 | — | — |
| 2007-08-27 | $18.52 | $56.05 | 11,400 | — | — |
| 2007-08-24 | $18.60 | $56.30 | 22,700 | — | — |
| 2007-08-23 | $18.46 | $55.87 | 19,500 | — | — |
| 2007-08-22 | $19.00 | $57.51 | 46,700 | — | — |
| 2007-08-21 | $18.83 | $56.99 | 41,300 | — | — |
| 2007-08-20 | $18.37 | $55.60 | 59,800 | — | — |
| 2007-08-17 | $18.29 | $55.36 | 38,500 | — | — |
| 2007-08-16 | $18.10 | $54.78 | 28,500 | — | — |
| 2007-08-15 | $18.41 | $55.72 | 43,300 | — | — |
| 2007-08-14 | $18.71 | $56.63 | 14,900 | — | — |
| 2007-08-13 | $18.83 | $56.99 | 32,200 | — | — |
| 2007-08-10 | $18.66 | $55.95 | 31,900 | — | — |
| 2007-08-09 | $19.69 | $59.04 | 37,200 | — | — |
| 2007-08-08 | $20.00 | $59.97 | 53,600 | — | — |
| 2007-08-07 | $20.16 | $60.45 | 52,400 | — | — |
| 2007-08-06 | $19.44 | $58.29 | 28,600 | — | — |
| 2007-08-03 | $19.60 | $58.77 | 11,700 | — | — |
| 2007-08-02 | $19.67 | $58.98 | 18,400 | — | — |
| 2007-08-01 | $19.87 | $59.58 | 33,500 | — | — |
| 2007-07-31 | $19.74 | $59.19 | 57,500 | — | — |
| 2007-07-30 | $19.55 | $58.62 | 62,600 | — | — |
| 2007-07-27 | $19.15 | $57.42 | 34,800 | — | — |
| 2007-07-26 | $18.66 | $55.95 | 19,900 | — | — |
| 2007-07-25 | $18.85 | $56.52 | 24,500 | — | — |
| 2007-07-24 | $18.72 | $56.13 | 26,000 | — | — |
| 2007-07-23 | $18.76 | $56.25 | 25,400 | — | — |
| 2007-07-20 | $18.63 | $55.86 | 20,100 | — | — |
| 2007-07-19 | $18.57 | $55.68 | 18,800 | — | — |
| 2007-07-18 | $18.52 | $55.53 | 17,900 | — | — |
| 2007-07-17 | $18.72 | $56.13 | 20,600 | — | — |
| 2007-07-16 | $18.78 | $56.31 | 13,800 | — | — |
| 2007-07-13 | $18.89 | $56.64 | 11,100 | — | — |
| 2007-07-12 | $19.02 | $57.03 | 17,700 | — | — |
| 2007-07-11 | $18.83 | $56.46 | 11,300 | — | — |
| 2007-07-10 | $18.86 | $56.55 | 18,300 | — | — |
| 2007-07-09 | $19.03 | $57.06 | 19,400 | — | — |
| 2007-07-06 | $18.94 | $56.79 | 15,800 | — | — |
| 2007-07-05 | $19.00 | $56.97 | 14,400 | — | — |
| 2007-07-03 | $18.96 | $56.85 | 8,400 | — | — |
| 2007-07-02 | $19.04 | $57.09 | 12,100 | — | — |
| 2007-06-29 | $19.21 | $57.60 | 9,900 | — | — |
| 2007-06-28 | $18.93 | $56.76 | 14,300 | — | — |
| 2007-06-27 | $18.95 | $56.82 | 25,900 | — | — |
| 2007-06-26 | $18.68 | $56.01 | 16,100 | — | — |
| 2007-06-25 | $18.78 | $56.31 | 20,100 | — | — |
| 2007-06-22 | $18.60 | $55.77 | 27,000 | — | — |
| 2007-06-21 | $18.98 | $56.91 | 9,400 | — | — |
| 2007-06-20 | $18.95 | $56.82 | 17,400 | — | — |
| 2007-06-19 | $19.17 | $57.48 | 23,800 | — | — |
| 2007-06-18 | $18.87 | $56.58 | 7,600 | — | — |
| 2007-06-15 | $18.86 | $56.55 | 20,900 | — | — |
| 2007-06-14 | $18.81 | $56.40 | 11,100 | — | — |
| 2007-06-13 | $18.79 | $56.34 | 9,700 | — | — |
| 2007-06-12 | $18.74 | $56.19 | 25,700 | — | — |
| 2007-06-11 | $18.91 | $56.70 | 13,100 | — | — |
| 2007-06-08 | $19.00 | $56.97 | 25,600 | — | — |
| 2007-06-07 | $19.00 | $56.97 | 14,300 | — | — |
| 2007-06-06 | $19.22 | $57.63 | 13,800 | — | — |
| 2007-06-05 | $19.26 | $57.75 | 11,900 | — | — |
| 2007-06-04 | $19.28 | $57.81 | 17,900 | — | — |
| 2007-06-01 | $19.09 | $57.24 | 20,200 | — | — |
| 2007-05-31 | $19.20 | $57.57 | 25,300 | — | — |
| 2007-05-30 | $19.20 | $57.57 | 22,500 | — | — |
| 2007-05-29 | $19.21 | $57.60 | 22,200 | — | — |
| 2007-05-25 | $19.24 | $57.69 | 16,300 | — | — |
| 2007-05-24 | $19.06 | $57.15 | 13,200 | — | — |
| 2007-05-23 | $19.28 | $57.81 | 33,700 | — | — |
| 2007-05-22 | $19.17 | $57.48 | 21,900 | — | — |
| 2007-05-21 | $19.15 | $57.42 | 24,600 | — | — |
| 2007-05-18 | $19.09 | $57.24 | 56,300 | — | — |
| 2007-05-17 | $19.00 | $56.97 | 12,200 | — | — |
| 2007-05-16 | $19.09 | $57.24 | 44,000 | — | — |
| 2007-05-15 | $18.94 | $56.79 | 18,000 | — | — |
| 2007-05-14 | $18.91 | $56.70 | 10,400 | — | — |
| 2007-05-11 | $18.85 | $56.52 | 19,500 | — | — |
| 2007-05-10 | $18.93 | $56.25 | 29,600 | — | — |
| 2007-05-09 | $18.86 | $56.04 | 24,700 | — | — |
| 2007-05-08 | $18.96 | $56.33 | 15,500 | — | — |
| 2007-05-07 | $19.04 | $56.57 | 33,500 | — | — |
| 2007-05-04 | $18.85 | $56.01 | 28,400 | — | — |
| 2007-05-03 | $19.00 | $56.45 | 32,200 | — | — |
| 2007-05-02 | $18.98 | $56.39 | 42,500 | — | — |
| 2007-05-01 | $18.60 | $55.27 | 32,300 | — | — |
| 2007-04-30 | $18.81 | $55.89 | 32,700 | — | — |
| 2007-04-27 | $18.83 | $55.95 | 11,000 | — | — |
| 2007-04-26 | $18.88 | $56.10 | 13,000 | — | — |
| 2007-04-25 | $18.95 | $56.30 | 29,900 | — | — |
| 2007-04-24 | $18.80 | $55.86 | 15,700 | — | — |
| 2007-04-23 | $18.80 | $55.86 | 16,600 | — | — |
| 2007-04-20 | $18.80 | $55.86 | 15,500 | — | — |
| 2007-04-19 | $18.87 | $56.07 | 18,900 | — | — |
| 2007-04-18 | $18.85 | $56.01 | 18,700 | — | — |
| 2007-04-17 | $18.95 | $56.30 | 30,900 | — | — |
| 2007-04-16 | $18.77 | $55.77 | 23,300 | — | — |
| 2007-04-13 | $18.60 | $55.27 | 14,500 | — | — |
| 2007-04-12 | $18.44 | $54.79 | 14,800 | — | — |
| 2007-04-11 | $18.25 | $54.23 | 14,300 | — | — |
| 2007-04-10 | $18.33 | $54.46 | 7,500 | — | — |
| 2007-04-09 | $18.25 | $54.23 | 11,800 | — | — |
| 2007-04-05 | $18.32 | $54.43 | 9,000 | — | — |
| 2007-04-04 | $18.19 | $54.05 | 12,900 | — | — |
| 2007-04-03 | $18.25 | $54.23 | 9,600 | — | — |
| 2007-04-02 | $18.25 | $54.23 | 23,400 | — | — |
| 2007-03-30 | $18.39 | $54.64 | 35,600 | — | — |
| 2007-03-29 | $18.22 | $54.14 | 20,700 | — | — |
| 2007-03-28 | $18.04 | $53.60 | 15,400 | — | — |
| 2007-03-27 | $17.92 | $53.24 | 24,800 | — | — |
| 2007-03-26 | $18.19 | $54.05 | 12,700 | — | — |
| 2007-03-23 | $18.12 | $53.84 | 13,100 | — | — |
| 2007-03-22 | $18.22 | $54.14 | 20,200 | — | — |
| 2007-03-21 | $18.23 | $54.17 | 11,200 | — | — |
| 2007-03-20 | $18.19 | $54.05 | 13,300 | — | — |
| 2007-03-19 | $18.13 | $53.87 | 19,000 | — | — |
| 2007-03-16 | $18.09 | $53.75 | 11,600 | — | — |
| 2007-03-15 | $18.18 | $54.02 | 15,400 | — | — |
| 2007-03-14 | $18.20 | $54.08 | 13,600 | — | — |
| 2007-03-13 | $18.42 | $54.73 | 7,800 | — | — |
| 2007-03-12 | $18.61 | $55.29 | 19,400 | — | — |
| 2007-03-09 | $18.40 | $54.67 | 6,300 | — | — |
| 2007-03-08 | $18.40 | $54.67 | 17,500 | — | — |
| 2007-03-07 | $18.13 | $53.87 | 10,200 | — | — |
| 2007-03-06 | $18.11 | $53.81 | 9,800 | — | — |
| 2007-03-05 | $17.91 | $53.21 | 48,400 | — | — |
| 2007-03-02 | $18.02 | $53.54 | 62,000 | — | — |
| 2007-03-01 | $18.05 | $53.63 | 11,200 | — | — |
| 2007-02-28 | $18.12 | $53.84 | 12,700 | — | — |
| 2007-02-27 | $18.29 | $54.34 | 24,900 | — | — |
| 2007-02-26 | $18.21 | $54.11 | 14,400 | — | — |
| 2007-02-23 | $18.23 | $54.17 | 7,600 | — | — |
| 2007-02-22 | $18.21 | $54.11 | 8,800 | — | — |
| 2007-02-21 | $18.34 | $54.49 | 19,300 | — | — |
| 2007-02-20 | $18.18 | $54.02 | 12,100 | — | — |
| 2007-02-16 | $18.28 | $54.31 | 9,900 | — | — |
| 2007-02-15 | $18.23 | $54.17 | 16,600 | — | — |
| 2007-02-14 | $18.23 | $54.17 | 13,800 | — | — |
| 2007-02-13 | $18.34 | $54.49 | 14,500 | — | — |
| 2007-02-12 | $18.34 | $54.49 | 13,700 | — | — |
| 2007-02-09 | $18.39 | $54.64 | 10,800 | — | — |
| 2007-02-08 | $18.46 | $54.85 | 12,500 | — | — |
| 2007-02-07 | $18.37 | $54.58 | 11,900 | — | — |
| 2007-02-06 | $18.49 | $54.94 | 17,200 | — | — |
| 2007-02-05 | $18.34 | $54.49 | 12,600 | — | — |
| 2007-02-02 | $18.43 | $54.76 | 17,900 | — | — |
| 2007-02-01 | $18.72 | $55.62 | 39,800 | — | — |
| 2007-01-31 | $18.38 | $54.61 | 11,500 | — | — |
| 2007-01-30 | $18.40 | $54.67 | 13,400 | — | — |
| 2007-01-29 | $18.39 | $54.64 | 6,800 | — | — |
| 2007-01-26 | $18.26 | $54.25 | 13,700 | — | — |
| 2007-01-25 | $18.26 | $54.25 | 25,100 | — | — |
| 2007-01-24 | $18.55 | $55.12 | 18,800 | — | — |
| 2007-01-23 | $18.60 | $55.27 | 8,100 | — | — |
| 2007-01-22 | $18.62 | $55.32 | 10,100 | — | — |
| 2007-01-19 | $18.66 | $55.44 | 17,300 | — | — |
| 2007-01-18 | $18.81 | $55.89 | 21,100 | — | — |
| 2007-01-17 | $18.85 | $56.01 | 25,400 | — | — |
| 2007-01-16 | $18.80 | $55.86 | 22,000 | — | — |
| 2007-01-12 | $18.60 | $55.27 | 9,100 | — | — |
| 2007-01-11 | $18.63 | $55.35 | 10,400 | — | — |
| 2007-01-10 | $18.58 | $55.21 | 18,800 | — | — |
| 2007-01-09 | $18.85 | $56.01 | 9,900 | — | — |
| 2007-01-08 | $18.94 | $56.28 | 9,600 | — | — |
| 2007-01-05 | $18.76 | $55.74 | 15,700 | — | — |
| 2007-01-04 | $18.85 | $56.01 | 10,500 | — | — |
| 2007-01-03 | $18.75 | $55.71 | 13,500 | — | — |