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
- 1992-08-07 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 | $16.05 | $49.84 | 318,100 | — | — |
| 2007-12-28 | $15.91 | $49.40 | 430,900 | — | — |
| 2007-12-27 | $16.15 | $50.15 | 303,600 | — | — |
| 2007-12-26 | $16.68 | $51.79 | 222,100 | — | — |
| 2007-12-24 | $16.83 | $52.26 | 175,500 | — | — |
| 2007-12-21 | $16.22 | $50.37 | 791,100 | — | — |
| 2007-12-20 | $15.81 | $49.09 | 305,800 | — | — |
| 2007-12-19 | $15.82 | $49.12 | 334,000 | — | — |
| 2007-12-18 | $15.83 | $49.15 | 376,800 | — | — |
| 2007-12-17 | $15.40 | $47.82 | 245,100 | — | — |
| 2007-12-14 | $15.93 | $49.47 | 431,200 | — | — |
| 2007-12-13 | $16.10 | $49.99 | 301,100 | — | — |
| 2007-12-12 | $16.15 | $50.15 | 285,700 | — | — |
| 2007-12-11 | $16.08 | $49.93 | 410,300 | — | — |
| 2007-12-10 | $16.81 | $52.20 | 257,000 | — | — |
| 2007-12-07 | $16.60 | $51.55 | 271,100 | — | — |
| 2007-12-06 | $16.45 | $51.08 | 286,600 | — | — |
| 2007-12-05 | $15.82 | $49.12 | 184,100 | — | — |
| 2007-12-04 | $15.45 | $47.97 | 272,500 | — | — |
| 2007-12-03 | $15.93 | $49.47 | 224,600 | — | — |
| 2007-11-30 | $16.17 | $50.21 | 497,800 | — | — |
| 2007-11-29 | $16.10 | $49.99 | 305,600 | — | — |
| 2007-11-28 | $16.48 | $51.17 | 371,200 | — | — |
| 2007-11-27 | $15.68 | $48.69 | 259,800 | — | — |
| 2007-11-26 | $15.10 | $46.89 | 430,000 | — | — |
| 2007-11-23 | $16.22 | $50.37 | 251,700 | — | — |
| 2007-11-21 | $15.21 | $47.23 | 331,300 | — | — |
| 2007-11-20 | $15.07 | $46.79 | 444,600 | — | — |
| 2007-11-19 | $15.30 | $47.51 | 316,200 | — | — |
| 2007-11-16 | $15.95 | $49.53 | 328,700 | — | — |
| 2007-11-15 | $16.17 | $50.21 | 475,400 | — | — |
| 2007-11-14 | $16.19 | $50.27 | 266,400 | — | — |
| 2007-11-13 | $16.50 | $51.24 | 214,800 | — | — |
| 2007-11-12 | $15.84 | $49.19 | 329,000 | — | — |
| 2007-11-09 | $15.86 | $49.25 | 340,500 | — | — |
| 2007-11-08 | $15.90 | $49.37 | 557,600 | — | — |
| 2007-11-07 | $15.61 | $48.47 | 511,000 | — | — |
| 2007-11-06 | $16.21 | $50.33 | 300,000 | — | — |
| 2007-11-05 | $16.09 | $49.96 | 493,400 | — | — |
| 2007-11-02 | $15.71 | $48.78 | 416,000 | — | — |
| 2007-11-01 | $15.89 | $49.34 | 555,300 | — | — |
| 2007-10-31 | $16.73 | $51.95 | 1,036,400 | — | — |
| 2007-10-30 | $16.14 | $50.12 | 420,600 | — | — |
| 2007-10-29 | $15.85 | $49.22 | 242,000 | — | — |
| 2007-10-26 | $16.61 | $50.71 | 239,200 | — | — |
| 2007-10-25 | $16.31 | $49.79 | 313,700 | — | — |
| 2007-10-24 | $16.25 | $49.61 | 306,200 | — | — |
| 2007-10-23 | $16.31 | $49.79 | 291,200 | — | — |
| 2007-10-22 | $15.71 | $47.96 | 467,000 | — | — |
| 2007-10-19 | $15.17 | $46.31 | 510,700 | — | — |
| 2007-10-18 | $15.80 | $48.23 | 293,100 | — | — |
| 2007-10-17 | $15.82 | $48.30 | 357,600 | — | — |
| 2007-10-16 | $16.00 | $48.85 | 247,800 | — | — |
| 2007-10-15 | $16.20 | $49.46 | 401,300 | — | — |
| 2007-10-12 | $16.57 | $50.59 | 464,500 | — | — |
| 2007-10-11 | $16.88 | $51.53 | 386,600 | — | — |
| 2007-10-10 | $16.90 | $51.59 | 341,000 | — | — |
| 2007-10-09 | $17.01 | $51.93 | 551,000 | — | — |
| 2007-10-08 | $17.29 | $52.78 | 253,200 | — | — |
| 2007-10-05 | $17.36 | $53.00 | 391,900 | — | — |
| 2007-10-04 | $16.58 | $50.62 | 183,300 | — | — |
| 2007-10-03 | $16.25 | $49.61 | 217,400 | — | — |
| 2007-10-02 | $16.50 | $50.37 | 233,600 | — | — |
| 2007-10-01 | $16.15 | $49.30 | 307,200 | — | — |
| 2007-09-28 | $15.53 | $47.41 | 264,900 | — | — |
| 2007-09-27 | $15.71 | $47.96 | 509,100 | — | — |
| 2007-09-26 | $15.60 | $47.62 | 449,900 | — | — |
| 2007-09-25 | $15.61 | $47.65 | 675,500 | — | — |
| 2007-09-24 | $16.26 | $49.64 | 238,100 | — | — |
| 2007-09-21 | $16.07 | $49.06 | 701,200 | — | — |
| 2007-09-20 | $16.05 | $49.00 | 458,200 | — | — |
| 2007-09-19 | $16.20 | $49.46 | 544,200 | — | — |
| 2007-09-18 | $15.61 | $47.65 | 450,600 | — | — |
| 2007-09-17 | $14.99 | $45.76 | 748,400 | — | — |
| 2007-09-14 | $15.04 | $45.91 | 256,400 | — | — |
| 2007-09-13 | $14.69 | $44.85 | 341,400 | — | — |
| 2007-09-12 | $14.39 | $43.93 | 496,200 | — | — |
| 2007-09-11 | $14.18 | $43.29 | 361,400 | — | — |
| 2007-09-10 | $14.10 | $43.04 | 312,800 | — | — |
| 2007-09-07 | $14.05 | $42.89 | 401,900 | — | — |
| 2007-09-06 | $14.37 | $43.87 | 578,600 | — | — |
| 2007-09-05 | $14.64 | $44.69 | 296,100 | — | — |
| 2007-09-04 | $14.74 | $45.00 | 556,400 | — | — |
| 2007-08-31 | $14.89 | $45.46 | 297,100 | — | — |
| 2007-08-30 | $14.64 | $44.69 | 294,300 | — | — |
| 2007-08-29 | $14.47 | $44.17 | 302,900 | — | — |
| 2007-08-28 | $14.32 | $43.72 | 621,200 | — | — |
| 2007-08-27 | $14.88 | $45.43 | 254,600 | — | — |
| 2007-08-24 | $14.92 | $45.55 | 238,500 | — | — |
| 2007-08-23 | $14.53 | $44.36 | 309,700 | — | — |
| 2007-08-22 | $14.73 | $44.97 | 487,200 | — | — |
| 2007-08-21 | $14.59 | $44.54 | 285,200 | — | — |
| 2007-08-20 | $14.57 | $44.48 | 435,000 | — | — |
| 2007-08-17 | $14.93 | $45.58 | 638,300 | — | — |
| 2007-08-16 | $14.43 | $44.05 | 539,900 | — | — |
| 2007-08-15 | $13.99 | $42.71 | 336,200 | — | — |
| 2007-08-14 | $13.93 | $42.53 | 211,700 | — | — |
| 2007-08-13 | $14.32 | $43.72 | 324,700 | — | — |
| 2007-08-10 | $14.54 | $44.39 | 451,300 | — | — |
| 2007-08-09 | $14.65 | $44.72 | 1,068,900 | — | — |
| 2007-08-08 | $14.52 | $44.33 | 947,000 | — | — |
| 2007-08-07 | $13.91 | $42.46 | 501,000 | — | — |
| 2007-08-06 | $13.43 | $41.00 | 610,700 | — | — |
| 2007-08-03 | $13.17 | $40.21 | 514,400 | — | — |
| 2007-08-02 | $13.38 | $40.85 | 730,200 | — | — |
| 2007-08-01 | $14.00 | $42.74 | 2,023,300 | — | — |
| 2007-07-31 | $12.93 | $39.47 | 955,500 | — | — |
| 2007-07-30 | $12.69 | $38.74 | 516,100 | — | — |
| 2007-07-27 | $12.86 | $39.26 | 544,900 | — | — |
| 2007-07-26 | $13.71 | $41.03 | 769,200 | — | — |
| 2007-07-25 | $14.12 | $42.26 | 376,900 | — | — |
| 2007-07-24 | $14.46 | $43.27 | 494,700 | — | — |
| 2007-07-23 | $15.10 | $45.19 | 159,700 | — | — |
| 2007-07-20 | $15.42 | $46.15 | 689,000 | — | — |
| 2007-07-19 | $15.76 | $47.16 | 235,600 | — | — |
| 2007-07-18 | $15.66 | $46.87 | 401,800 | — | — |
| 2007-07-17 | $15.72 | $47.05 | 184,300 | — | — |
| 2007-07-16 | $15.76 | $47.16 | 313,800 | — | — |
| 2007-07-13 | $16.13 | $48.27 | 324,100 | — | — |
| 2007-07-12 | $16.21 | $48.51 | 286,700 | — | — |
| 2007-07-11 | $15.96 | $47.76 | 232,800 | — | — |
| 2007-07-10 | $16.05 | $48.03 | 275,500 | — | — |
| 2007-07-09 | $16.53 | $49.47 | 161,500 | — | — |
| 2007-07-06 | $16.66 | $49.86 | 250,600 | — | — |
| 2007-07-05 | $16.60 | $49.68 | 337,200 | — | — |
| 2007-07-03 | $16.30 | $48.78 | 152,300 | — | — |
| 2007-07-02 | $16.18 | $48.42 | 729,100 | — | — |
| 2007-06-29 | $15.83 | $47.37 | 568,200 | — | — |
| 2007-06-28 | $16.00 | $47.88 | 489,500 | — | — |
| 2007-06-27 | $16.20 | $48.48 | 413,800 | — | — |
| 2007-06-26 | $16.05 | $48.03 | 322,400 | — | — |
| 2007-06-25 | $16.08 | $48.12 | 584,500 | — | — |
| 2007-06-22 | $16.40 | $49.08 | 791,300 | — | — |
| 2007-06-21 | $16.51 | $49.41 | 491,500 | — | — |
| 2007-06-20 | $16.51 | $49.41 | 689,700 | — | — |
| 2007-06-19 | $16.64 | $49.80 | 466,600 | — | — |
| 2007-06-18 | $16.32 | $48.84 | 265,200 | — | — |
| 2007-06-15 | $16.38 | $49.02 | 604,700 | — | — |
| 2007-06-14 | $16.37 | $48.99 | 404,900 | — | — |
| 2007-06-13 | $16.42 | $49.14 | 353,800 | — | — |
| 2007-06-12 | $16.22 | $48.54 | 348,100 | — | — |
| 2007-06-11 | $16.54 | $49.50 | 260,900 | — | — |
| 2007-06-08 | $16.65 | $49.83 | 243,500 | — | — |
| 2007-06-07 | $16.41 | $49.11 | 284,300 | — | — |
| 2007-06-06 | $16.76 | $50.16 | 306,500 | — | — |
| 2007-06-05 | $16.91 | $50.61 | 383,200 | — | — |
| 2007-06-04 | $17.22 | $51.53 | 266,400 | — | — |
| 2007-06-01 | $17.30 | $51.77 | 762,200 | — | — |
| 2007-05-31 | $17.21 | $51.50 | 572,500 | — | — |
| 2007-05-30 | $17.13 | $51.26 | 336,600 | — | — |
| 2007-05-29 | $16.90 | $50.58 | 322,600 | — | — |
| 2007-05-25 | $16.49 | $49.35 | 264,100 | — | — |
| 2007-05-24 | $16.41 | $49.11 | 465,500 | — | — |
| 2007-05-23 | $16.88 | $50.52 | 488,300 | — | — |
| 2007-05-22 | $16.73 | $50.07 | 298,400 | — | — |
| 2007-05-21 | $16.39 | $49.05 | 339,400 | — | — |
| 2007-05-18 | $16.15 | $48.33 | 299,900 | — | — |
| 2007-05-17 | $16.25 | $48.63 | 301,700 | — | — |
| 2007-05-16 | $16.58 | $49.62 | 553,900 | — | — |
| 2007-05-15 | $16.56 | $49.56 | 587,500 | — | — |
| 2007-05-14 | $16.87 | $50.49 | 313,400 | — | — |
| 2007-05-11 | $16.96 | $50.76 | 177,200 | — | — |
| 2007-05-10 | $16.87 | $50.49 | 420,000 | — | — |
| 2007-05-09 | $17.31 | $51.80 | 397,100 | — | — |
| 2007-05-08 | $17.08 | $51.12 | 265,300 | — | — |
| 2007-05-07 | $17.06 | $51.06 | 262,000 | — | — |
| 2007-05-04 | $17.09 | $51.15 | 198,600 | — | — |
| 2007-05-03 | $17.04 | $51.00 | 437,900 | — | — |
| 2007-05-02 | $17.20 | $51.47 | 305,700 | — | — |
| 2007-05-01 | $16.84 | $50.40 | 504,500 | — | — |
| 2007-04-30 | $16.80 | $50.28 | 989,300 | — | — |
| 2007-04-27 | $17.37 | $51.98 | 451,500 | — | — |
| 2007-04-26 | $17.09 | $51.15 | 364,300 | — | — |
| 2007-04-25 | $17.73 | $52.25 | 268,400 | — | — |
| 2007-04-24 | $17.66 | $52.05 | 314,100 | — | — |
| 2007-04-23 | $17.95 | $52.90 | 340,700 | — | — |
| 2007-04-20 | $17.55 | $51.72 | 329,100 | — | — |
| 2007-04-19 | $17.39 | $51.25 | 283,600 | — | — |
| 2007-04-18 | $17.52 | $51.63 | 246,900 | — | — |
| 2007-04-17 | $17.52 | $51.63 | 266,200 | — | — |
| 2007-04-16 | $17.35 | $51.13 | 230,000 | — | — |
| 2007-04-13 | $17.13 | $50.48 | 197,400 | — | — |
| 2007-04-12 | $17.02 | $50.16 | 212,900 | — | — |
| 2007-04-11 | $16.99 | $50.07 | 266,600 | — | — |
| 2007-04-10 | $17.04 | $50.22 | 330,900 | — | — |
| 2007-04-09 | $17.09 | $50.37 | 237,400 | — | — |
| 2007-04-05 | $17.40 | $51.28 | 228,200 | — | — |
| 2007-04-04 | $17.50 | $51.57 | 334,100 | — | — |
| 2007-04-03 | $17.41 | $51.31 | 270,400 | — | — |
| 2007-04-02 | $17.23 | $50.78 | 380,800 | — | — |
| 2007-03-30 | $17.15 | $50.54 | 801,000 | — | — |
| 2007-03-29 | $16.93 | $49.89 | 1,873,000 | — | — |
| 2007-03-28 | $17.03 | $50.19 | 578,200 | — | — |
| 2007-03-27 | $17.36 | $51.16 | 157,000 | — | — |
| 2007-03-26 | $17.72 | $52.22 | 254,900 | — | — |
| 2007-03-23 | $17.76 | $52.34 | 151,200 | — | — |
| 2007-03-22 | $17.87 | $52.67 | 179,500 | — | — |
| 2007-03-21 | $17.67 | $52.08 | 201,400 | — | — |
| 2007-03-20 | $17.27 | $50.90 | 201,100 | — | — |
| 2007-03-19 | $17.32 | $51.04 | 261,300 | — | — |
| 2007-03-16 | $16.94 | $49.92 | 521,100 | — | — |
| 2007-03-15 | $17.05 | $50.25 | 193,800 | — | — |
| 2007-03-14 | $16.87 | $49.72 | 275,300 | — | — |
| 2007-03-13 | $16.89 | $49.78 | 348,900 | — | — |
| 2007-03-12 | $17.61 | $51.90 | 164,900 | — | — |
| 2007-03-09 | $17.65 | $52.02 | 225,500 | — | — |
| 2007-03-08 | $17.33 | $51.07 | 337,300 | — | — |
| 2007-03-07 | $17.13 | $50.48 | 389,500 | — | — |
| 2007-03-06 | $17.35 | $51.13 | 319,500 | — | — |
| 2007-03-05 | $16.47 | $48.54 | 419,500 | — | — |
| 2007-03-02 | $17.43 | $51.37 | 337,700 | — | — |
| 2007-03-01 | $18.05 | $53.20 | 383,300 | — | — |
| 2007-02-28 | $18.04 | $53.17 | 423,800 | — | — |
| 2007-02-27 | $17.87 | $52.67 | 327,400 | — | — |
| 2007-02-26 | $18.75 | $55.26 | 214,900 | — | — |
| 2007-02-23 | $18.79 | $55.38 | 202,000 | — | — |
| 2007-02-22 | $19.08 | $56.23 | 209,100 | — | — |
| 2007-02-21 | $19.04 | $56.11 | 384,900 | — | — |
| 2007-02-20 | $19.05 | $56.14 | 323,300 | — | — |
| 2007-02-16 | $18.66 | $54.99 | 271,400 | — | — |
| 2007-02-15 | $18.82 | $55.46 | 383,100 | — | — |
| 2007-02-14 | $18.43 | $54.32 | 292,400 | — | — |
| 2007-02-13 | $18.83 | $55.49 | 297,100 | — | — |
| 2007-02-12 | $18.69 | $55.08 | 474,200 | — | — |
| 2007-02-09 | $18.55 | $54.67 | 625,100 | — | — |
| 2007-02-08 | $18.50 | $54.52 | 369,500 | — | — |
| 2007-02-07 | $18.50 | $54.52 | 319,300 | — | — |
| 2007-02-06 | $18.06 | $53.23 | 350,100 | — | — |
| 2007-02-05 | $18.65 | $54.96 | 203,700 | — | — |
| 2007-02-02 | $18.15 | $53.49 | 441,800 | — | — |
| 2007-02-01 | $18.11 | $53.37 | 148,000 | — | — |
| 2007-01-31 | $18.13 | $53.43 | 155,200 | — | — |
| 2007-01-30 | $18.30 | $53.93 | 187,800 | — | — |
| 2007-01-29 | $18.06 | $53.23 | 308,000 | — | — |
| 2007-01-26 | $18.01 | $52.31 | 224,900 | — | — |
| 2007-01-25 | $18.08 | $52.51 | 299,300 | — | — |
| 2007-01-24 | $17.50 | $50.83 | 248,800 | — | — |
| 2007-01-23 | $17.77 | $51.61 | 188,600 | — | — |
| 2007-01-22 | $17.56 | $51.00 | 302,500 | — | — |
| 2007-01-19 | $17.96 | $52.17 | 160,400 | — | — |
| 2007-01-18 | $17.52 | $50.89 | 221,000 | — | — |
| 2007-01-17 | $17.43 | $50.63 | 145,900 | — | — |
| 2007-01-16 | $17.49 | $50.80 | 223,000 | — | — |
| 2007-01-12 | $17.53 | $50.92 | 201,600 | — | — |
| 2007-01-11 | $17.39 | $50.51 | 297,700 | — | — |
| 2007-01-10 | $17.19 | $49.93 | 199,300 | — | — |
| 2007-01-09 | $17.15 | $49.81 | 255,100 | — | — |
| 2007-01-08 | $17.06 | $49.55 | 332,500 | — | — |
| 2007-01-05 | $17.04 | $49.49 | 1,464,200 | — | — |
| 2007-01-04 | $17.52 | $50.89 | 417,600 | — | — |
| 2007-01-03 | $17.74 | $51.53 | 465,800 | — | — |