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 | $16.67 | $49.82 | 573,300 | — | — |
| 2007-12-28 | $16.67 | $49.82 | 349,200 | — | — |
| 2007-12-27 | $16.67 | $49.80 | 361,800 | — | — |
| 2007-12-26 | $17.01 | $50.81 | 256,500 | — | — |
| 2007-12-24 | $17.15 | $51.24 | 98,100 | — | — |
| 2007-12-21 | $17.00 | $50.79 | 935,700 | — | — |
| 2007-12-20 | $16.62 | $49.65 | 481,200 | — | — |
| 2007-12-19 | $16.62 | $49.66 | 409,200 | — | — |
| 2007-12-18 | $16.64 | $49.71 | 507,000 | — | — |
| 2007-12-17 | $16.34 | $48.81 | 360,000 | — | — |
| 2007-12-14 | $16.33 | $48.79 | 372,300 | — | — |
| 2007-12-13 | $16.89 | $50.45 | 338,400 | — | — |
| 2007-12-12 | $16.67 | $49.80 | 654,900 | — | — |
| 2007-12-11 | $16.65 | $49.34 | 577,800 | — | — |
| 2007-12-10 | $17.06 | $50.57 | 396,300 | — | — |
| 2007-12-07 | $17.13 | $50.76 | 354,900 | — | — |
| 2007-12-06 | $17.27 | $51.20 | 421,800 | — | — |
| 2007-12-05 | $16.90 | $50.08 | 305,100 | — | — |
| 2007-12-04 | $16.68 | $49.45 | 445,800 | — | — |
| 2007-12-03 | $16.62 | $49.27 | 1,107,900 | — | — |
| 2007-11-30 | $16.82 | $49.84 | 446,700 | — | — |
| 2007-11-29 | $16.81 | $49.81 | 368,700 | — | — |
| 2007-11-28 | $17.07 | $50.59 | 594,300 | — | — |
| 2007-11-27 | $16.61 | $49.23 | 464,100 | — | — |
| 2007-11-26 | $16.35 | $48.45 | 459,600 | — | — |
| 2007-11-23 | $16.62 | $49.26 | 178,500 | — | — |
| 2007-11-21 | $16.61 | $49.22 | 537,300 | — | — |
| 2007-11-20 | $16.47 | $48.81 | 629,700 | — | — |
| 2007-11-19 | $16.31 | $48.34 | 760,200 | — | — |
| 2007-11-16 | $16.24 | $48.14 | 856,200 | — | — |
| 2007-11-15 | $16.30 | $48.32 | 587,100 | — | — |
| 2007-11-14 | $15.92 | $47.19 | 384,300 | — | — |
| 2007-11-13 | $15.99 | $47.40 | 534,600 | — | — |
| 2007-11-12 | $15.91 | $47.16 | 699,000 | — | — |
| 2007-11-09 | $15.95 | $47.28 | 674,400 | — | — |
| 2007-11-08 | $16.19 | $47.99 | 843,000 | — | — |
| 2007-11-07 | $15.62 | $46.31 | 565,200 | — | — |
| 2007-11-06 | $16.21 | $48.04 | 519,300 | — | — |
| 2007-11-05 | $15.85 | $46.98 | 720,600 | — | — |
| 2007-11-02 | $15.77 | $46.73 | 606,900 | — | — |
| 2007-11-01 | $15.82 | $46.90 | 1,008,600 | — | — |
| 2007-10-31 | $16.42 | $48.66 | 660,600 | — | — |
| 2007-10-30 | $16.04 | $47.55 | 280,200 | — | — |
| 2007-10-29 | $16.10 | $47.72 | 378,900 | — | — |
| 2007-10-26 | $16.12 | $47.77 | 426,900 | — | — |
| 2007-10-25 | $15.93 | $47.23 | 364,800 | — | — |
| 2007-10-24 | $15.81 | $46.86 | 708,600 | — | — |
| 2007-10-23 | $16.02 | $47.47 | 773,400 | — | — |
| 2007-10-22 | $15.77 | $46.73 | 908,700 | — | — |
| 2007-10-19 | $15.58 | $46.19 | 761,100 | — | — |
| 2007-10-18 | $15.89 | $47.10 | 335,400 | — | — |
| 2007-10-17 | $16.02 | $47.48 | 394,500 | — | — |
| 2007-10-16 | $16.10 | $47.71 | 442,500 | — | — |
| 2007-10-15 | $16.24 | $48.12 | 439,500 | — | — |
| 2007-10-12 | $16.64 | $49.32 | 417,300 | — | — |
| 2007-10-11 | $16.71 | $49.54 | 392,400 | — | — |
| 2007-10-10 | $16.78 | $49.72 | 424,800 | — | — |
| 2007-10-09 | $17.00 | $50.39 | 565,800 | — | — |
| 2007-10-08 | $16.94 | $50.21 | 321,600 | — | — |
| 2007-10-05 | $17.06 | $50.55 | 474,000 | — | — |
| 2007-10-04 | $16.90 | $50.09 | 265,200 | — | — |
| 2007-10-03 | $16.79 | $49.75 | 338,700 | — | — |
| 2007-10-02 | $16.81 | $49.82 | 309,600 | — | — |
| 2007-10-01 | $16.78 | $49.74 | 297,600 | — | — |
| 2007-09-28 | $16.53 | $48.99 | 526,200 | — | — |
| 2007-09-27 | $16.74 | $49.61 | 508,200 | — | — |
| 2007-09-26 | $16.76 | $49.67 | 588,300 | — | — |
| 2007-09-25 | $16.34 | $48.43 | 330,300 | — | — |
| 2007-09-24 | $16.33 | $48.40 | 347,100 | — | — |
| 2007-09-21 | $16.38 | $48.56 | 555,300 | — | — |
| 2007-09-20 | $16.36 | $48.50 | 267,600 | — | — |
| 2007-09-19 | $16.45 | $48.75 | 798,000 | — | — |
| 2007-09-18 | $16.05 | $47.57 | 691,500 | — | — |
| 2007-09-17 | $15.57 | $46.14 | 848,100 | — | — |
| 2007-09-14 | $15.65 | $46.39 | 497,100 | — | — |
| 2007-09-13 | $15.64 | $46.36 | 594,000 | — | — |
| 2007-09-12 | $15.64 | $46.36 | 563,100 | — | — |
| 2007-09-11 | $15.66 | $46.04 | 534,300 | — | — |
| 2007-09-10 | $15.72 | $46.22 | 414,900 | — | — |
| 2007-09-07 | $15.70 | $46.17 | 612,600 | — | — |
| 2007-09-06 | $15.99 | $47.00 | 536,400 | — | — |
| 2007-09-05 | $16.05 | $47.18 | 895,800 | — | — |
| 2007-09-04 | $16.11 | $47.36 | 822,000 | — | — |
| 2007-08-31 | $16.33 | $48.00 | 424,800 | — | — |
| 2007-08-30 | $16.32 | $47.98 | 788,700 | — | — |
| 2007-08-29 | $16.63 | $48.90 | 870,000 | — | — |
| 2007-08-28 | $16.33 | $48.02 | 511,200 | — | — |
| 2007-08-27 | $16.54 | $48.63 | 561,600 | — | — |
| 2007-08-24 | $16.96 | $49.87 | 415,200 | — | — |
| 2007-08-23 | $16.87 | $49.59 | 483,600 | — | — |
| 2007-08-22 | $16.93 | $49.77 | 570,900 | — | — |
| 2007-08-21 | $17.05 | $50.12 | 467,700 | — | — |
| 2007-08-20 | $17.19 | $50.54 | 836,100 | — | — |
| 2007-08-17 | $17.07 | $50.18 | 1,308,000 | — | — |
| 2007-08-16 | $16.73 | $49.18 | 945,000 | — | — |
| 2007-08-15 | $16.09 | $47.29 | 691,200 | — | — |
| 2007-08-14 | $16.05 | $47.18 | 737,100 | — | — |
| 2007-08-13 | $16.18 | $47.58 | 1,145,400 | — | — |
| 2007-08-10 | $16.97 | $49.88 | 1,548,600 | — | — |
| 2007-08-09 | $16.26 | $47.81 | 1,429,200 | — | — |
| 2007-08-08 | $16.07 | $47.25 | 1,734,000 | — | — |
| 2007-08-07 | $16.14 | $47.44 | 1,031,700 | — | — |
| 2007-08-06 | $15.95 | $46.90 | 1,243,500 | — | — |
| 2007-08-03 | $15.65 | $46.00 | 1,671,300 | — | — |
| 2007-08-02 | $16.42 | $48.26 | 970,800 | — | — |
| 2007-08-01 | $16.29 | $47.88 | 1,474,200 | — | — |
| 2007-07-31 | $15.67 | $46.06 | 1,141,200 | — | — |
| 2007-07-30 | $15.60 | $45.85 | 953,400 | — | — |
| 2007-07-27 | $15.42 | $45.32 | 662,700 | — | — |
| 2007-07-26 | $15.85 | $46.59 | 978,600 | — | — |
| 2007-07-25 | $16.38 | $48.17 | 674,400 | — | — |
| 2007-07-24 | $16.33 | $48.01 | 813,900 | — | — |
| 2007-07-23 | $16.85 | $49.53 | 376,800 | — | — |
| 2007-07-20 | $16.79 | $49.36 | 808,200 | — | — |
| 2007-07-19 | $17.15 | $50.41 | 473,700 | — | — |
| 2007-07-18 | $16.95 | $49.84 | 595,800 | — | — |
| 2007-07-17 | $16.98 | $49.92 | 518,400 | — | — |
| 2007-07-16 | $16.98 | $49.93 | 510,900 | — | — |
| 2007-07-13 | $17.21 | $50.59 | 368,700 | — | — |
| 2007-07-12 | $17.21 | $50.60 | 415,200 | — | — |
| 2007-07-11 | $17.06 | $50.17 | 387,600 | — | — |
| 2007-07-10 | $17.03 | $50.08 | 620,400 | — | — |
| 2007-07-09 | $17.14 | $50.38 | 336,000 | — | — |
| 2007-07-06 | $17.09 | $50.23 | 458,700 | — | — |
| 2007-07-05 | $17.17 | $50.47 | 359,400 | — | — |
| 2007-07-03 | $17.13 | $50.37 | 122,700 | — | — |
| 2007-07-02 | $17.16 | $50.44 | 277,200 | — | — |
| 2007-06-29 | $17.01 | $50.00 | 603,900 | — | — |
| 2007-06-28 | $17.06 | $50.17 | 499,200 | — | — |
| 2007-06-27 | $16.98 | $49.93 | 691,200 | — | — |
| 2007-06-26 | $16.87 | $49.61 | 367,200 | — | — |
| 2007-06-25 | $16.87 | $49.61 | 1,014,900 | — | — |
| 2007-06-22 | $16.84 | $49.50 | 697,500 | — | — |
| 2007-06-21 | $17.17 | $50.49 | 478,200 | — | — |
| 2007-06-20 | $17.26 | $50.75 | 1,029,000 | — | — |
| 2007-06-19 | $17.67 | $51.96 | 373,500 | — | — |
| 2007-06-18 | $17.65 | $51.89 | 558,600 | — | — |
| 2007-06-15 | $17.77 | $52.24 | 1,141,200 | — | — |
| 2007-06-14 | $17.37 | $51.08 | 360,600 | — | — |
| 2007-06-13 | $17.26 | $50.75 | 468,600 | — | — |
| 2007-06-12 | $17.24 | $50.31 | 665,700 | — | — |
| 2007-06-11 | $17.45 | $50.92 | 626,700 | — | — |
| 2007-06-08 | $17.49 | $51.05 | 853,200 | — | — |
| 2007-06-07 | $17.47 | $50.97 | 891,900 | — | — |
| 2007-06-06 | $17.88 | $52.19 | 546,000 | — | — |
| 2007-06-05 | $18.15 | $52.97 | 459,000 | — | — |
| 2007-06-04 | $18.39 | $53.67 | 305,700 | — | — |
| 2007-06-01 | $18.33 | $53.48 | 906,000 | — | — |
| 2007-05-31 | $18.26 | $53.29 | 448,200 | — | — |
| 2007-05-30 | $18.41 | $53.74 | 438,000 | — | — |
| 2007-05-29 | $18.24 | $53.23 | 537,900 | — | — |
| 2007-05-25 | $18.02 | $52.60 | 645,900 | — | — |
| 2007-05-24 | $18.08 | $52.76 | 1,001,700 | — | — |
| 2007-05-23 | $18.37 | $53.61 | 995,100 | — | — |
| 2007-05-22 | $18.39 | $53.66 | 555,900 | — | — |
| 2007-05-21 | $18.33 | $53.50 | 949,500 | — | — |
| 2007-05-18 | $18.27 | $53.32 | 490,200 | — | — |
| 2007-05-17 | $18.13 | $52.92 | 397,200 | — | — |
| 2007-05-16 | $18.37 | $53.62 | 511,800 | — | — |
| 2007-05-15 | $18.46 | $53.87 | 710,700 | — | — |
| 2007-05-14 | $18.50 | $53.99 | 812,400 | — | — |
| 2007-05-11 | $18.37 | $53.60 | 1,104,300 | — | — |
| 2007-05-10 | $18.27 | $53.31 | 660,300 | — | — |
| 2007-05-09 | $18.44 | $53.82 | 549,900 | — | — |
| 2007-05-08 | $18.34 | $53.53 | 462,000 | — | — |
| 2007-05-07 | $18.34 | $53.52 | 423,600 | — | — |
| 2007-05-04 | $18.27 | $53.31 | 679,200 | — | — |
| 2007-05-03 | $18.23 | $53.21 | 374,100 | — | — |
| 2007-05-02 | $18.28 | $53.36 | 472,200 | — | — |
| 2007-05-01 | $18.21 | $53.15 | 553,500 | — | — |
| 2007-04-30 | $17.90 | $52.24 | 673,200 | — | — |
| 2007-04-27 | $18.08 | $52.75 | 479,400 | — | — |
| 2007-04-26 | $18.00 | $52.52 | 1,140,600 | — | — |
| 2007-04-25 | $17.61 | $51.38 | 594,600 | — | — |
| 2007-04-24 | $17.33 | $50.57 | 532,500 | — | — |
| 2007-04-23 | $17.19 | $50.18 | 354,900 | — | — |
| 2007-04-20 | $17.09 | $49.88 | 348,600 | — | — |
| 2007-04-19 | $16.85 | $49.17 | 306,600 | — | — |
| 2007-04-18 | $17.02 | $49.66 | 339,600 | — | — |
| 2007-04-17 | $17.10 | $49.91 | 440,100 | — | — |
| 2007-04-16 | $17.11 | $49.92 | 539,700 | — | — |
| 2007-04-13 | $16.96 | $49.50 | 861,600 | — | — |
| 2007-04-12 | $16.94 | $49.44 | 632,400 | — | — |
| 2007-04-11 | $16.81 | $49.06 | 344,400 | — | — |
| 2007-04-10 | $17.00 | $49.61 | 261,000 | — | — |
| 2007-04-09 | $16.82 | $49.10 | 339,300 | — | — |
| 2007-04-05 | $16.77 | $48.93 | 403,200 | — | — |
| 2007-04-04 | $16.81 | $49.06 | 273,000 | — | — |
| 2007-04-03 | $16.86 | $49.20 | 435,600 | — | — |
| 2007-04-02 | $16.75 | $48.87 | 475,500 | — | — |
| 2007-03-30 | $16.68 | $48.69 | 525,000 | — | — |
| 2007-03-29 | $16.73 | $48.83 | 394,800 | — | — |
| 2007-03-28 | $16.67 | $48.65 | 991,200 | — | — |
| 2007-03-27 | $16.68 | $48.69 | 530,100 | — | — |
| 2007-03-26 | $16.63 | $48.54 | 440,400 | — | — |
| 2007-03-23 | $16.57 | $48.35 | 429,600 | — | — |
| 2007-03-22 | $16.57 | $48.35 | 708,000 | — | — |
| 2007-03-21 | $16.57 | $48.35 | 827,400 | — | — |
| 2007-03-20 | $16.47 | $48.06 | 1,156,800 | — | — |
| 2007-03-19 | $16.36 | $47.75 | 636,300 | — | — |
| 2007-03-16 | $16.26 | $47.45 | 1,244,700 | — | — |
| 2007-03-15 | $16.53 | $48.24 | 1,147,200 | — | — |
| 2007-03-14 | $16.37 | $47.78 | 537,300 | — | — |
| 2007-03-13 | $16.28 | $47.51 | 451,800 | — | — |
| 2007-03-12 | $16.70 | $48.38 | 269,700 | — | — |
| 2007-03-09 | $16.49 | $47.76 | 270,300 | — | — |
| 2007-03-08 | $16.41 | $47.54 | 415,500 | — | — |
| 2007-03-07 | $16.45 | $47.65 | 499,500 | — | — |
| 2007-03-06 | $16.50 | $47.78 | 639,000 | — | — |
| 2007-03-05 | $16.07 | $46.53 | 783,300 | — | — |
| 2007-03-02 | $16.37 | $47.42 | 623,700 | — | — |
| 2007-03-01 | $16.55 | $47.93 | 1,062,000 | — | — |
| 2007-02-28 | $16.46 | $47.68 | 777,300 | — | — |
| 2007-02-27 | $16.52 | $47.84 | 830,400 | — | — |
| 2007-02-26 | $16.85 | $48.80 | 812,100 | — | — |
| 2007-02-23 | $16.85 | $48.80 | 395,100 | — | — |
| 2007-02-22 | $16.91 | $48.97 | 664,800 | — | — |
| 2007-02-21 | $16.79 | $48.63 | 355,500 | — | — |
| 2007-02-20 | $16.76 | $48.55 | 615,300 | — | — |
| 2007-02-16 | $16.51 | $47.82 | 603,300 | — | — |
| 2007-02-15 | $16.43 | $47.58 | 979,500 | — | — |
| 2007-02-14 | $16.31 | $47.25 | 795,600 | — | — |
| 2007-02-13 | $16.16 | $46.81 | 471,000 | — | — |
| 2007-02-12 | $15.98 | $46.28 | 753,300 | — | — |
| 2007-02-09 | $16.10 | $46.64 | 593,400 | — | — |
| 2007-02-08 | $16.02 | $46.39 | 505,200 | — | — |
| 2007-02-07 | $16.03 | $46.42 | 652,800 | — | — |
| 2007-02-06 | $15.73 | $45.55 | 587,700 | — | — |
| 2007-02-05 | $15.78 | $45.71 | 717,900 | — | — |
| 2007-02-02 | $15.62 | $45.24 | 416,100 | — | — |
| 2007-02-01 | $15.67 | $45.39 | 652,500 | — | — |
| 2007-01-31 | $15.53 | $44.99 | 852,300 | — | — |
| 2007-01-30 | $15.62 | $45.25 | 479,700 | — | — |
| 2007-01-29 | $15.64 | $45.30 | 352,200 | — | — |
| 2007-01-26 | $15.61 | $45.21 | 352,200 | — | — |
| 2007-01-25 | $15.55 | $45.05 | 530,700 | — | — |
| 2007-01-24 | $15.97 | $46.25 | 257,700 | — | — |
| 2007-01-23 | $15.85 | $45.90 | 340,200 | — | — |
| 2007-01-22 | $15.74 | $45.59 | 411,000 | — | — |
| 2007-01-19 | $15.76 | $45.65 | 375,600 | — | — |
| 2007-01-18 | $15.64 | $45.31 | 343,200 | — | — |
| 2007-01-17 | $15.72 | $45.54 | 596,400 | — | — |
| 2007-01-16 | $15.81 | $45.79 | 562,800 | — | — |
| 2007-01-12 | $15.82 | $45.82 | 342,600 | — | — |
| 2007-01-11 | $15.78 | $45.71 | 508,200 | — | — |
| 2007-01-10 | $15.53 | $44.97 | 619,500 | — | — |
| 2007-01-09 | $15.68 | $45.40 | 739,800 | — | — |
| 2007-01-08 | $15.61 | $45.20 | 841,200 | — | — |
| 2007-01-05 | $15.77 | $45.68 | 626,400 | — | — |
| 2007-01-04 | $16.18 | $46.87 | 739,500 | — | — |
| 2007-01-03 | $16.11 | $46.65 | 835,500 | — | — |