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
- 1973-05-03 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 | $17.53 | $25.69 | 2,039,800 | — | — |
| 2007-12-28 | $17.33 | $25.40 | 1,399,100 | — | — |
| 2007-12-27 | $17.32 | $25.38 | 1,181,800 | — | — |
| 2007-12-26 | $17.53 | $25.69 | 1,128,400 | — | — |
| 2007-12-24 | $17.48 | $25.62 | 541,500 | — | — |
| 2007-12-21 | $17.65 | $25.87 | 4,527,500 | — | — |
| 2007-12-20 | $17.31 | $25.37 | 2,403,100 | — | — |
| 2007-12-19 | $17.01 | $24.93 | 1,410,200 | — | — |
| 2007-12-18 | $16.84 | $24.68 | 2,036,300 | — | — |
| 2007-12-17 | $16.58 | $24.30 | 1,347,200 | — | — |
| 2007-12-14 | $16.53 | $24.22 | 1,332,600 | — | — |
| 2007-12-13 | $16.98 | $24.88 | 1,536,800 | — | — |
| 2007-12-12 | $16.88 | $24.74 | 1,800,700 | — | — |
| 2007-12-11 | $16.61 | $24.34 | 1,153,400 | — | — |
| 2007-12-10 | $16.92 | $24.80 | 1,339,900 | — | — |
| 2007-12-07 | $16.79 | $24.60 | 1,021,400 | — | — |
| 2007-12-06 | $17.05 | $24.99 | 1,220,600 | — | — |
| 2007-12-05 | $16.72 | $24.50 | 2,152,900 | — | — |
| 2007-12-04 | $16.95 | $24.84 | 2,414,900 | — | — |
| 2007-12-03 | $16.45 | $24.11 | 1,900,300 | — | — |
| 2007-11-30 | $16.50 | $24.18 | 4,932,600 | — | — |
| 2007-11-29 | $16.79 | $24.60 | 2,446,800 | — | — |
| 2007-11-28 | $16.71 | $24.15 | 6,768,500 | — | — |
| 2007-11-27 | $16.83 | $24.32 | 1,563,700 | — | — |
| 2007-11-26 | $17.18 | $24.83 | 2,408,900 | — | — |
| 2007-11-23 | $17.26 | $24.95 | 655,800 | — | — |
| 2007-11-21 | $17.14 | $24.77 | 2,748,000 | — | — |
| 2007-11-20 | $17.75 | $25.65 | 3,416,300 | — | — |
| 2007-11-19 | $17.98 | $25.99 | 1,404,900 | — | — |
| 2007-11-16 | $18.81 | $27.19 | 818,400 | — | — |
| 2007-11-15 | $18.85 | $27.24 | 1,679,000 | — | — |
| 2007-11-14 | $19.05 | $27.53 | 1,749,800 | — | — |
| 2007-11-13 | $19.18 | $27.72 | 1,277,000 | — | — |
| 2007-11-12 | $18.48 | $26.71 | 1,237,100 | — | — |
| 2007-11-09 | $18.54 | $26.80 | 2,298,200 | — | — |
| 2007-11-08 | $18.31 | $26.46 | 1,536,300 | — | — |
| 2007-11-07 | $18.01 | $26.03 | 1,408,200 | — | — |
| 2007-11-06 | $18.28 | $26.42 | 1,899,600 | — | — |
| 2007-11-05 | $18.64 | $26.94 | 782,700 | — | — |
| 2007-11-02 | $18.87 | $27.27 | 1,187,600 | — | — |
| 2007-11-01 | $18.97 | $27.42 | 1,521,800 | — | — |
| 2007-10-31 | $19.56 | $28.27 | 2,788,900 | — | — |
| 2007-10-30 | $19.86 | $28.70 | 1,546,700 | — | — |
| 2007-10-29 | $20.50 | $29.63 | 1,434,000 | — | — |
| 2007-10-26 | $20.32 | $29.37 | 2,035,200 | — | — |
| 2007-10-25 | $20.65 | $29.85 | 2,444,800 | — | — |
| 2007-10-24 | $20.36 | $29.43 | 4,132,400 | — | — |
| 2007-10-23 | $20.22 | $29.22 | 6,016,400 | — | — |
| 2007-10-22 | $18.41 | $26.61 | 1,881,200 | — | — |
| 2007-10-19 | $18.18 | $26.28 | 2,194,200 | — | — |
| 2007-10-18 | $18.51 | $26.75 | 2,500,100 | — | — |
| 2007-10-17 | $18.48 | $26.71 | 6,460,900 | — | — |
| 2007-10-16 | $18.91 | $27.33 | 1,474,100 | — | — |
| 2007-10-15 | $19.33 | $27.94 | 1,211,100 | — | — |
| 2007-10-12 | $19.72 | $28.50 | 1,165,000 | — | — |
| 2007-10-11 | $19.87 | $28.72 | 682,100 | — | — |
| 2007-10-10 | $20.18 | $29.17 | 1,270,900 | — | — |
| 2007-10-09 | $19.89 | $28.75 | 1,043,400 | — | — |
| 2007-10-08 | $19.89 | $28.75 | 926,800 | — | — |
| 2007-10-05 | $20.00 | $28.91 | 1,285,200 | — | — |
| 2007-10-04 | $19.96 | $28.85 | 1,293,000 | — | — |
| 2007-10-03 | $19.82 | $28.65 | 1,660,600 | — | — |
| 2007-10-02 | $20.37 | $29.44 | 1,564,400 | — | — |
| 2007-10-01 | $20.29 | $29.32 | 2,719,700 | — | — |
| 2007-09-28 | $19.76 | $28.56 | 2,352,800 | — | — |
| 2007-09-27 | $19.25 | $27.82 | 2,413,400 | — | — |
| 2007-09-26 | $19.22 | $27.78 | 1,423,500 | — | — |
| 2007-09-25 | $19.52 | $28.21 | 1,344,700 | — | — |
| 2007-09-24 | $19.55 | $28.26 | 1,234,700 | — | — |
| 2007-09-21 | $19.81 | $28.63 | 1,212,500 | — | — |
| 2007-09-20 | $19.69 | $28.46 | 1,837,100 | — | — |
| 2007-09-19 | $20.08 | $29.02 | 1,997,400 | — | — |
| 2007-09-18 | $20.07 | $29.01 | 1,169,100 | — | — |
| 2007-09-17 | $19.65 | $28.40 | 1,959,300 | — | — |
| 2007-09-14 | $19.80 | $28.62 | 1,690,900 | — | — |
| 2007-09-13 | $20.24 | $29.25 | 1,643,900 | — | — |
| 2007-09-12 | $20.46 | $29.57 | 2,507,200 | — | — |
| 2007-09-11 | $20.33 | $29.38 | 1,466,500 | — | — |
| 2007-09-10 | $20.72 | $29.95 | 1,520,200 | — | — |
| 2007-09-07 | $21.26 | $30.73 | 1,392,600 | — | — |
| 2007-09-06 | $21.60 | $31.22 | 1,287,600 | — | — |
| 2007-09-05 | $21.99 | $31.78 | 609,400 | — | — |
| 2007-09-04 | $21.92 | $31.68 | 925,400 | — | — |
| 2007-08-31 | $21.98 | $31.77 | 1,207,300 | — | — |
| 2007-08-30 | $21.91 | $31.67 | 1,195,700 | — | — |
| 2007-08-29 | $21.72 | $31.06 | 1,030,300 | — | — |
| 2007-08-28 | $21.35 | $30.53 | 930,000 | — | — |
| 2007-08-27 | $22.10 | $31.60 | 499,900 | — | — |
| 2007-08-24 | $22.45 | $32.10 | 641,600 | — | — |
| 2007-08-23 | $22.20 | $31.75 | 890,100 | — | — |
| 2007-08-22 | $22.00 | $31.46 | 1,071,600 | — | — |
| 2007-08-21 | $22.00 | $31.46 | 633,200 | — | — |
| 2007-08-20 | $21.91 | $31.33 | 462,300 | — | — |
| 2007-08-17 | $21.95 | $31.39 | 1,303,600 | — | — |
| 2007-08-16 | $22.38 | $32.00 | 1,465,200 | — | — |
| 2007-08-15 | $21.90 | $31.32 | 859,100 | — | — |
| 2007-08-14 | $21.38 | $30.57 | 1,834,200 | — | — |
| 2007-08-13 | $22.16 | $31.69 | 820,500 | — | — |
| 2007-08-10 | $22.31 | $31.90 | 1,006,600 | — | — |
| 2007-08-09 | $22.71 | $32.47 | 2,235,200 | — | — |
| 2007-08-08 | $22.99 | $32.88 | 2,098,900 | — | — |
| 2007-08-07 | $22.78 | $32.57 | 1,123,000 | — | — |
| 2007-08-06 | $22.90 | $32.75 | 1,266,100 | — | — |
| 2007-08-03 | $22.35 | $31.96 | 884,500 | — | — |
| 2007-08-02 | $22.64 | $32.37 | 1,040,900 | — | — |
| 2007-08-01 | $22.91 | $32.76 | 984,900 | — | — |
| 2007-07-31 | $22.86 | $32.69 | 1,169,200 | — | — |
| 2007-07-30 | $22.53 | $32.22 | 1,294,500 | — | — |
| 2007-07-27 | $22.61 | $32.33 | 1,170,100 | — | — |
| 2007-07-26 | $22.81 | $32.62 | 1,167,300 | — | — |
| 2007-07-25 | $23.61 | $33.76 | 1,223,800 | — | — |
| 2007-07-24 | $23.22 | $33.20 | 857,400 | — | — |
| 2007-07-23 | $23.23 | $33.22 | 686,900 | — | — |
| 2007-07-20 | $23.20 | $33.18 | 1,574,000 | — | — |
| 2007-07-19 | $23.64 | $33.80 | 1,176,300 | — | — |
| 2007-07-18 | $23.69 | $33.88 | 1,217,300 | — | — |
| 2007-07-17 | $23.63 | $33.79 | 1,034,700 | — | — |
| 2007-07-16 | $23.86 | $34.12 | 1,297,900 | — | — |
| 2007-07-13 | $24.27 | $34.71 | 895,100 | — | — |
| 2007-07-12 | $24.29 | $34.73 | 893,600 | — | — |
| 2007-07-11 | $23.93 | $34.22 | 1,520,000 | — | — |
| 2007-07-10 | $24.19 | $34.59 | 1,151,800 | — | — |
| 2007-07-09 | $24.74 | $35.38 | 692,000 | — | — |
| 2007-07-06 | $24.83 | $35.51 | 577,200 | — | — |
| 2007-07-05 | $24.67 | $35.28 | 1,116,700 | — | — |
| 2007-07-03 | $24.72 | $35.35 | 845,000 | — | — |
| 2007-07-02 | $24.65 | $35.25 | 1,969,800 | — | — |
| 2007-06-29 | $25.40 | $36.32 | 621,700 | — | — |
| 2007-06-28 | $25.44 | $36.38 | 469,400 | — | — |
| 2007-06-27 | $25.67 | $36.71 | 754,700 | — | — |
| 2007-06-26 | $25.62 | $36.64 | 1,364,700 | — | — |
| 2007-06-25 | $25.63 | $36.65 | 866,900 | — | — |
| 2007-06-22 | $25.45 | $36.39 | 1,436,300 | — | — |
| 2007-06-21 | $25.77 | $36.85 | 957,700 | — | — |
| 2007-06-20 | $25.47 | $36.42 | 968,400 | — | — |
| 2007-06-19 | $25.73 | $36.79 | 1,111,600 | — | — |
| 2007-06-18 | $25.83 | $36.94 | 1,154,600 | — | — |
| 2007-06-15 | $25.90 | $37.04 | 1,348,700 | — | — |
| 2007-06-14 | $25.88 | $37.01 | 1,947,900 | — | — |
| 2007-06-13 | $26.44 | $37.81 | 1,103,800 | — | — |
| 2007-06-12 | $26.25 | $37.54 | 1,283,500 | — | — |
| 2007-06-11 | $26.51 | $37.91 | 1,434,800 | — | — |
| 2007-06-08 | $26.55 | $37.97 | 1,400,200 | — | — |
| 2007-06-07 | $26.05 | $37.25 | 1,178,500 | — | — |
| 2007-06-06 | $26.01 | $37.19 | 1,384,600 | — | — |
| 2007-06-05 | $26.32 | $37.64 | 1,268,600 | — | — |
| 2007-06-04 | $25.96 | $37.12 | 2,521,900 | — | — |
| 2007-06-01 | $26.07 | $37.28 | 2,188,800 | — | — |
| 2007-05-31 | $25.11 | $35.91 | 978,200 | — | — |
| 2007-05-30 | $25.10 | $35.89 | 1,364,900 | — | — |
| 2007-05-29 | $25.47 | $36.09 | 2,099,600 | — | — |
| 2007-05-25 | $25.00 | $35.43 | 898,800 | — | — |
| 2007-05-24 | $25.19 | $35.70 | 1,954,600 | — | — |
| 2007-05-23 | $24.84 | $35.20 | 1,213,200 | — | — |
| 2007-05-22 | $25.03 | $35.47 | 1,324,600 | — | — |
| 2007-05-21 | $24.60 | $34.86 | 994,000 | — | — |
| 2007-05-18 | $24.60 | $34.86 | 717,900 | — | — |
| 2007-05-17 | $24.52 | $34.75 | 968,500 | — | — |
| 2007-05-16 | $24.96 | $35.37 | 719,600 | — | — |
| 2007-05-15 | $24.80 | $35.14 | 1,363,300 | — | — |
| 2007-05-14 | $24.90 | $35.28 | 1,049,000 | — | — |
| 2007-05-11 | $25.15 | $35.64 | 1,242,400 | — | — |
| 2007-05-10 | $25.22 | $35.74 | 955,700 | — | — |
| 2007-05-09 | $25.61 | $36.29 | 1,078,700 | — | — |
| 2007-05-08 | $25.53 | $36.18 | 882,500 | — | — |
| 2007-05-07 | $25.85 | $36.63 | 812,900 | — | — |
| 2007-05-04 | $25.91 | $36.72 | 1,904,800 | — | — |
| 2007-05-03 | $25.57 | $36.23 | 2,299,100 | — | — |
| 2007-05-02 | $25.28 | $35.82 | 3,267,400 | — | — |
| 2007-05-01 | $24.58 | $34.83 | 13,784,900 | — | — |
| 2007-04-30 | $23.40 | $33.16 | 1,113,800 | — | — |
| 2007-04-27 | $23.48 | $33.27 | 1,540,200 | — | — |
| 2007-04-26 | $23.77 | $33.68 | 1,048,400 | — | — |
| 2007-04-25 | $23.51 | $33.32 | 1,144,800 | — | — |
| 2007-04-24 | $23.77 | $33.68 | 1,026,500 | — | — |
| 2007-04-23 | $23.98 | $33.98 | 554,600 | — | — |
| 2007-04-20 | $24.15 | $34.22 | 1,327,500 | — | — |
| 2007-04-19 | $23.90 | $33.87 | 1,290,400 | — | — |
| 2007-04-18 | $24.56 | $34.80 | 1,430,100 | — | — |
| 2007-04-17 | $24.47 | $34.68 | 623,600 | — | — |
| 2007-04-16 | $24.33 | $34.48 | 729,600 | — | — |
| 2007-04-13 | $24.36 | $34.52 | 638,800 | — | — |
| 2007-04-12 | $24.10 | $34.15 | 705,100 | — | — |
| 2007-04-11 | $23.90 | $33.87 | 873,800 | — | — |
| 2007-04-10 | $24.02 | $34.04 | 1,278,500 | — | — |
| 2007-04-09 | $23.70 | $33.58 | 657,100 | — | — |
| 2007-04-05 | $23.43 | $33.20 | 805,900 | — | — |
| 2007-04-04 | $23.55 | $33.37 | 935,000 | — | — |
| 2007-04-03 | $23.40 | $33.16 | 1,005,300 | — | — |
| 2007-04-02 | $23.44 | $33.22 | 881,200 | — | — |
| 2007-03-30 | $23.51 | $33.32 | 900,800 | — | — |
| 2007-03-29 | $23.55 | $33.37 | 1,075,700 | — | — |
| 2007-03-28 | $23.35 | $33.09 | 1,348,900 | — | — |
| 2007-03-27 | $23.92 | $33.90 | 1,387,600 | — | — |
| 2007-03-26 | $23.47 | $33.26 | 943,000 | — | — |
| 2007-03-23 | $23.79 | $33.71 | 2,021,500 | — | — |
| 2007-03-22 | $23.23 | $32.92 | 1,400,800 | — | — |
| 2007-03-21 | $23.32 | $33.05 | 3,040,600 | — | — |
| 2007-03-20 | $23.81 | $33.74 | 1,191,200 | — | — |
| 2007-03-19 | $23.95 | $33.94 | 1,367,900 | — | — |
| 2007-03-16 | $23.93 | $33.91 | 1,559,300 | — | — |
| 2007-03-15 | $24.49 | $34.70 | 2,037,800 | — | — |
| 2007-03-14 | $24.46 | $34.66 | 1,602,800 | — | — |
| 2007-03-13 | $23.65 | $33.51 | 1,267,700 | — | — |
| 2007-03-12 | $23.97 | $33.97 | 867,300 | — | — |
| 2007-03-09 | $24.00 | $34.01 | 889,900 | — | — |
| 2007-03-08 | $24.10 | $34.15 | 733,300 | — | — |
| 2007-03-07 | $23.97 | $33.97 | 1,530,600 | — | — |
| 2007-03-06 | $24.13 | $34.19 | 1,008,900 | — | — |
| 2007-03-05 | $24.18 | $34.26 | 1,051,800 | — | — |
| 2007-03-02 | $24.65 | $34.93 | 916,300 | — | — |
| 2007-03-01 | $24.97 | $35.38 | 1,207,500 | — | — |
| 2007-02-28 | $24.73 | $35.04 | 920,300 | — | — |
| 2007-02-27 | $24.57 | $34.82 | 1,067,100 | — | — |
| 2007-02-26 | $25.61 | $36.04 | 858,000 | — | — |
| 2007-02-23 | $26.03 | $36.63 | 460,300 | — | — |
| 2007-02-22 | $25.88 | $36.42 | 714,700 | — | — |
| 2007-02-21 | $26.12 | $36.76 | 1,276,600 | — | — |
| 2007-02-20 | $26.19 | $36.86 | 452,500 | — | — |
| 2007-02-16 | $26.07 | $36.69 | 697,800 | — | — |
| 2007-02-15 | $26.40 | $37.15 | 1,138,900 | — | — |
| 2007-02-14 | $25.75 | $36.24 | 1,829,900 | — | — |
| 2007-02-13 | $25.16 | $35.41 | 915,800 | — | — |
| 2007-02-12 | $25.19 | $35.45 | 811,600 | — | — |
| 2007-02-09 | $25.23 | $35.51 | 1,305,500 | — | — |
| 2007-02-08 | $25.46 | $35.83 | 2,894,800 | — | — |
| 2007-02-07 | $25.97 | $36.55 | 3,832,700 | — | — |
| 2007-02-06 | $25.02 | $35.21 | 2,124,000 | — | — |
| 2007-02-05 | $24.84 | $34.96 | 2,399,800 | — | — |
| 2007-02-02 | $24.17 | $34.02 | 1,644,100 | — | — |
| 2007-02-01 | $23.51 | $33.09 | 2,373,100 | — | — |
| 2007-01-31 | $23.09 | $32.50 | 2,682,900 | — | — |
| 2007-01-30 | $22.90 | $32.23 | 1,163,000 | — | — |
| 2007-01-29 | $23.05 | $32.44 | 655,100 | — | — |
| 2007-01-26 | $22.90 | $32.23 | 827,900 | — | — |
| 2007-01-25 | $22.94 | $32.29 | 1,288,600 | — | — |
| 2007-01-24 | $23.38 | $32.90 | 1,281,600 | — | — |
| 2007-01-23 | $23.84 | $33.55 | 874,100 | — | — |
| 2007-01-22 | $23.60 | $33.21 | 829,600 | — | — |
| 2007-01-19 | $23.64 | $33.27 | 1,325,300 | — | — |
| 2007-01-18 | $23.57 | $33.17 | 1,325,200 | — | — |
| 2007-01-17 | $23.66 | $33.30 | 1,916,000 | — | — |
| 2007-01-16 | $23.82 | $33.52 | 1,090,800 | — | — |
| 2007-01-12 | $24.05 | $33.85 | 524,600 | — | — |
| 2007-01-11 | $24.16 | $34.00 | 1,180,100 | — | — |
| 2007-01-10 | $23.89 | $33.62 | 1,030,600 | — | — |
| 2007-01-09 | $23.77 | $33.45 | 999,600 | — | — |
| 2007-01-08 | $23.84 | $33.55 | 1,551,300 | — | — |
| 2007-01-05 | $24.03 | $33.82 | 3,596,600 | — | — |
| 2007-01-04 | $23.34 | $32.85 | 1,770,700 | — | — |
| 2007-01-03 | $23.73 | $33.40 | 1,884,100 | — | — |