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 | $15.41 | $26.99 | 917,200 | — | — |
| 2007-12-28 | $15.62 | $27.36 | 1,018,700 | — | — |
| 2007-12-27 | $15.50 | $27.15 | 940,700 | — | — |
| 2007-12-26 | $15.75 | $27.59 | 1,383,600 | — | — |
| 2007-12-24 | $15.72 | $27.53 | 541,300 | — | — |
| 2007-12-21 | $15.38 | $26.94 | 2,356,700 | — | — |
| 2007-12-20 | $14.87 | $26.05 | 1,328,300 | — | — |
| 2007-12-19 | $14.68 | $25.71 | 1,283,400 | — | — |
| 2007-12-18 | $14.65 | $25.66 | 2,365,100 | — | — |
| 2007-12-17 | $14.57 | $25.52 | 1,852,300 | — | — |
| 2007-12-14 | $14.70 | $25.75 | 1,534,300 | — | — |
| 2007-12-13 | $15.08 | $26.41 | 1,759,300 | — | — |
| 2007-12-12 | $15.30 | $26.80 | 1,998,200 | — | — |
| 2007-12-11 | $15.65 | $27.41 | 2,091,000 | — | — |
| 2007-12-10 | $16.41 | $28.74 | 1,659,000 | — | — |
| 2007-12-07 | $16.04 | $28.10 | 1,466,600 | — | — |
| 2007-12-06 | $16.04 | $28.10 | 2,344,400 | — | — |
| 2007-12-05 | $15.22 | $26.66 | 1,744,600 | — | — |
| 2007-12-04 | $14.91 | $26.12 | 1,797,600 | — | — |
| 2007-12-03 | $14.80 | $25.92 | 2,062,200 | — | — |
| 2007-11-30 | $15.01 | $26.01 | 2,757,100 | — | — |
| 2007-11-29 | $14.56 | $25.23 | 1,601,900 | — | — |
| 2007-11-28 | $14.76 | $25.58 | 1,970,500 | — | — |
| 2007-11-27 | $13.90 | $24.09 | 1,885,200 | — | — |
| 2007-11-26 | $13.82 | $23.95 | 1,248,900 | — | — |
| 2007-11-23 | $14.28 | $24.75 | 400,000 | — | — |
| 2007-11-21 | $14.10 | $24.43 | 1,646,500 | — | — |
| 2007-11-20 | $14.16 | $24.54 | 2,313,500 | — | — |
| 2007-11-19 | $14.35 | $24.87 | 2,418,300 | — | — |
| 2007-11-16 | $14.97 | $25.94 | 2,699,200 | — | — |
| 2007-11-15 | $15.04 | $26.06 | 2,463,500 | — | — |
| 2007-11-14 | $15.41 | $26.70 | 1,680,100 | — | — |
| 2007-11-13 | $15.79 | $27.36 | 2,065,500 | — | — |
| 2007-11-12 | $15.04 | $26.06 | 2,321,300 | — | — |
| 2007-11-09 | $15.07 | $26.12 | 4,778,400 | — | — |
| 2007-11-08 | $14.17 | $24.56 | 3,295,700 | — | — |
| 2007-11-07 | $13.73 | $23.79 | 2,691,400 | — | — |
| 2007-11-06 | $14.22 | $24.64 | 2,344,800 | — | — |
| 2007-11-05 | $14.31 | $24.80 | 2,900,100 | — | — |
| 2007-11-02 | $14.43 | $25.01 | 4,054,100 | — | — |
| 2007-11-01 | $14.99 | $25.98 | 2,583,000 | — | — |
| 2007-10-31 | $15.33 | $26.57 | 3,161,300 | — | — |
| 2007-10-30 | $15.14 | $26.24 | 2,124,900 | — | — |
| 2007-10-29 | $14.87 | $25.77 | 2,418,100 | — | — |
| 2007-10-26 | $15.01 | $26.01 | 1,994,100 | — | — |
| 2007-10-25 | $14.93 | $25.87 | 2,838,400 | — | — |
| 2007-10-24 | $15.62 | $27.07 | 1,502,400 | — | — |
| 2007-10-23 | $15.88 | $27.52 | 1,427,500 | — | — |
| 2007-10-22 | $15.97 | $27.67 | 2,244,100 | — | — |
| 2007-10-19 | $16.56 | $28.70 | 2,101,300 | — | — |
| 2007-10-18 | $17.47 | $30.27 | 1,371,300 | — | — |
| 2007-10-17 | $18.04 | $31.26 | 1,696,900 | — | — |
| 2007-10-16 | $18.31 | $31.73 | 593,000 | — | — |
| 2007-10-15 | $18.71 | $32.42 | 556,700 | — | — |
| 2007-10-12 | $19.11 | $33.12 | 587,500 | — | — |
| 2007-10-11 | $19.03 | $32.98 | 1,104,000 | — | — |
| 2007-10-10 | $19.25 | $33.36 | 548,700 | — | — |
| 2007-10-09 | $19.39 | $33.60 | 440,600 | — | — |
| 2007-10-08 | $19.43 | $33.67 | 522,800 | — | — |
| 2007-10-05 | $19.46 | $33.72 | 784,500 | — | — |
| 2007-10-04 | $19.22 | $33.31 | 568,200 | — | — |
| 2007-10-03 | $19.37 | $33.57 | 643,700 | — | — |
| 2007-10-02 | $19.21 | $33.29 | 663,400 | — | — |
| 2007-10-01 | $19.07 | $33.05 | 944,600 | — | — |
| 2007-09-28 | $18.74 | $32.47 | 544,700 | — | — |
| 2007-09-27 | $18.72 | $32.44 | 491,100 | — | — |
| 2007-09-26 | $18.40 | $31.89 | 819,300 | — | — |
| 2007-09-25 | $18.33 | $31.76 | 656,600 | — | — |
| 2007-09-24 | $18.51 | $32.08 | 631,800 | — | — |
| 2007-09-21 | $18.82 | $32.61 | 965,900 | — | — |
| 2007-09-20 | $19.05 | $33.01 | 797,300 | — | — |
| 2007-09-19 | $19.15 | $33.19 | 747,600 | — | — |
| 2007-09-18 | $18.98 | $32.89 | 1,029,100 | — | — |
| 2007-09-17 | $18.26 | $31.64 | 1,137,200 | — | — |
| 2007-09-14 | $18.30 | $31.71 | 1,036,900 | — | — |
| 2007-09-13 | $18.27 | $31.66 | 1,110,500 | — | — |
| 2007-09-12 | $18.19 | $31.52 | 954,200 | — | — |
| 2007-09-11 | $18.26 | $31.64 | 915,100 | — | — |
| 2007-09-10 | $18.12 | $31.40 | 938,900 | — | — |
| 2007-09-07 | $18.17 | $31.49 | 1,957,900 | — | — |
| 2007-09-06 | $18.30 | $31.71 | 1,408,500 | — | — |
| 2007-09-05 | $18.29 | $31.70 | 1,230,000 | — | — |
| 2007-09-04 | $18.35 | $31.80 | 617,500 | — | — |
| 2007-08-31 | $18.19 | $31.52 | 775,300 | — | — |
| 2007-08-30 | $18.13 | $31.14 | 1,257,700 | — | — |
| 2007-08-29 | $18.22 | $31.30 | 1,613,500 | — | — |
| 2007-08-28 | $18.10 | $31.09 | 1,646,200 | — | — |
| 2007-08-27 | $18.64 | $32.02 | 633,300 | — | — |
| 2007-08-24 | $18.85 | $32.38 | 1,525,600 | — | — |
| 2007-08-23 | $18.67 | $32.07 | 1,639,000 | — | — |
| 2007-08-22 | $18.36 | $31.54 | 1,023,700 | — | — |
| 2007-08-21 | $18.09 | $31.07 | 1,156,000 | — | — |
| 2007-08-20 | $18.10 | $31.09 | 1,209,100 | — | — |
| 2007-08-17 | $18.19 | $31.24 | 2,188,200 | — | — |
| 2007-08-16 | $17.88 | $30.71 | 3,332,900 | — | — |
| 2007-08-15 | $17.99 | $30.90 | 2,211,900 | — | — |
| 2007-08-14 | $17.94 | $30.81 | 1,978,500 | — | — |
| 2007-08-13 | $18.11 | $31.11 | 2,434,100 | — | — |
| 2007-08-10 | $17.70 | $30.40 | 1,905,100 | — | — |
| 2007-08-09 | $17.97 | $30.87 | 2,477,700 | — | — |
| 2007-08-08 | $18.40 | $31.60 | 2,173,300 | — | — |
| 2007-08-07 | $17.98 | $30.88 | 1,625,200 | — | — |
| 2007-08-06 | $18.19 | $31.24 | 2,277,400 | — | — |
| 2007-08-03 | $17.93 | $30.80 | 2,196,100 | — | — |
| 2007-08-02 | $18.35 | $31.52 | 1,753,900 | — | — |
| 2007-08-01 | $18.35 | $31.52 | 2,269,600 | — | — |
| 2007-07-31 | $18.36 | $31.54 | 1,997,400 | — | — |
| 2007-07-30 | $18.69 | $32.10 | 1,862,300 | — | — |
| 2007-07-27 | $18.95 | $32.55 | 2,172,100 | — | — |
| 2007-07-26 | $19.26 | $33.08 | 1,932,200 | — | — |
| 2007-07-25 | $19.94 | $34.25 | 1,500,100 | — | — |
| 2007-07-24 | $19.81 | $34.03 | 1,001,300 | — | — |
| 2007-07-23 | $20.26 | $34.80 | 701,800 | — | — |
| 2007-07-20 | $20.38 | $35.01 | 1,135,700 | — | — |
| 2007-07-19 | $20.71 | $35.57 | 659,200 | — | — |
| 2007-07-18 | $20.72 | $35.59 | 750,400 | — | — |
| 2007-07-17 | $20.70 | $35.55 | 829,200 | — | — |
| 2007-07-16 | $21.00 | $36.07 | 824,300 | — | — |
| 2007-07-13 | $21.19 | $36.40 | 597,300 | — | — |
| 2007-07-12 | $21.14 | $36.31 | 714,800 | — | — |
| 2007-07-11 | $20.86 | $35.83 | 741,700 | — | — |
| 2007-07-10 | $20.70 | $35.55 | 1,351,000 | — | — |
| 2007-07-09 | $21.44 | $36.83 | 474,100 | — | — |
| 2007-07-06 | $21.57 | $37.05 | 368,400 | — | — |
| 2007-07-05 | $21.57 | $37.05 | 563,600 | — | — |
| 2007-07-03 | $21.73 | $37.32 | 437,700 | — | — |
| 2007-07-02 | $21.64 | $37.17 | 899,000 | — | — |
| 2007-06-29 | $21.26 | $36.52 | 944,200 | — | — |
| 2007-06-28 | $21.24 | $36.48 | 694,000 | — | — |
| 2007-06-27 | $21.30 | $36.59 | 716,000 | — | — |
| 2007-06-26 | $21.13 | $36.29 | 587,400 | — | — |
| 2007-06-25 | $21.06 | $36.17 | 699,200 | — | — |
| 2007-06-22 | $21.20 | $36.41 | 711,000 | — | — |
| 2007-06-21 | $21.39 | $36.74 | 534,100 | — | — |
| 2007-06-20 | $21.42 | $36.79 | 456,700 | — | — |
| 2007-06-19 | $21.78 | $37.41 | 445,200 | — | — |
| 2007-06-18 | $21.68 | $37.24 | 370,500 | — | — |
| 2007-06-15 | $21.75 | $37.36 | 686,700 | — | — |
| 2007-06-14 | $21.60 | $37.10 | 509,300 | — | — |
| 2007-06-13 | $21.53 | $36.98 | 976,600 | — | — |
| 2007-06-12 | $21.73 | $37.32 | 581,700 | — | — |
| 2007-06-11 | $21.81 | $37.46 | 500,100 | — | — |
| 2007-06-08 | $21.91 | $37.63 | 804,800 | — | — |
| 2007-06-07 | $21.56 | $37.03 | 854,400 | — | — |
| 2007-06-06 | $21.85 | $37.53 | 930,800 | — | — |
| 2007-06-05 | $21.86 | $37.55 | 653,300 | — | — |
| 2007-06-04 | $22.17 | $38.08 | 787,100 | — | — |
| 2007-06-01 | $22.08 | $37.93 | 1,337,000 | — | — |
| 2007-05-31 | $21.66 | $36.93 | 1,008,300 | — | — |
| 2007-05-30 | $21.60 | $36.83 | 588,600 | — | — |
| 2007-05-29 | $21.49 | $36.64 | 609,500 | — | — |
| 2007-05-25 | $21.47 | $36.60 | 729,500 | — | — |
| 2007-05-24 | $21.42 | $36.52 | 807,600 | — | — |
| 2007-05-23 | $21.52 | $36.69 | 493,400 | — | — |
| 2007-05-22 | $21.46 | $36.59 | 556,300 | — | — |
| 2007-05-21 | $21.53 | $36.71 | 641,600 | — | — |
| 2007-05-18 | $21.59 | $36.81 | 542,900 | — | — |
| 2007-05-17 | $21.46 | $36.59 | 811,800 | — | — |
| 2007-05-16 | $21.46 | $36.59 | 564,400 | — | — |
| 2007-05-15 | $21.48 | $36.62 | 495,000 | — | — |
| 2007-05-14 | $21.47 | $36.60 | 584,900 | — | — |
| 2007-05-11 | $21.67 | $36.95 | 652,100 | — | — |
| 2007-05-10 | $21.54 | $36.72 | 880,800 | — | — |
| 2007-05-09 | $21.69 | $36.98 | 794,200 | — | — |
| 2007-05-08 | $21.54 | $36.72 | 535,000 | — | — |
| 2007-05-07 | $21.64 | $36.89 | 423,900 | — | — |
| 2007-05-04 | $21.55 | $36.74 | 694,300 | — | — |
| 2007-05-03 | $21.52 | $36.69 | 624,600 | — | — |
| 2007-05-02 | $21.46 | $36.59 | 774,500 | — | — |
| 2007-05-01 | $21.34 | $36.38 | 1,016,300 | — | — |
| 2007-04-30 | $21.27 | $36.26 | 1,105,100 | — | — |
| 2007-04-27 | $21.78 | $37.13 | 866,800 | — | — |
| 2007-04-26 | $21.95 | $37.42 | 704,900 | — | — |
| 2007-04-25 | $22.37 | $38.14 | 773,000 | — | — |
| 2007-04-24 | $22.13 | $37.73 | 581,200 | — | — |
| 2007-04-23 | $22.22 | $37.88 | 466,000 | — | — |
| 2007-04-20 | $22.38 | $38.16 | 753,200 | — | — |
| 2007-04-19 | $22.24 | $37.92 | 837,100 | — | — |
| 2007-04-18 | $22.29 | $38.00 | 504,900 | — | — |
| 2007-04-17 | $22.33 | $38.07 | 427,500 | — | — |
| 2007-04-16 | $22.29 | $38.00 | 575,100 | — | — |
| 2007-04-13 | $22.08 | $37.64 | 926,700 | — | — |
| 2007-04-12 | $22.09 | $37.66 | 674,000 | — | — |
| 2007-04-11 | $22.20 | $37.85 | 381,100 | — | — |
| 2007-04-10 | $22.31 | $38.04 | 339,500 | — | — |
| 2007-04-09 | $22.27 | $37.97 | 327,800 | — | — |
| 2007-04-05 | $22.32 | $38.05 | 283,400 | — | — |
| 2007-04-04 | $22.35 | $38.11 | 335,200 | — | — |
| 2007-04-03 | $22.35 | $38.11 | 391,800 | — | — |
| 2007-04-02 | $22.17 | $37.80 | 410,000 | — | — |
| 2007-03-30 | $22.12 | $37.71 | 482,900 | — | — |
| 2007-03-29 | $22.07 | $37.63 | 579,000 | — | — |
| 2007-03-28 | $21.95 | $37.42 | 788,700 | — | — |
| 2007-03-27 | $22.19 | $37.83 | 457,200 | — | — |
| 2007-03-26 | $22.34 | $38.09 | 476,400 | — | — |
| 2007-03-23 | $22.21 | $37.87 | 425,100 | — | — |
| 2007-03-22 | $22.19 | $37.83 | 580,300 | — | — |
| 2007-03-21 | $22.22 | $37.88 | 570,000 | — | — |
| 2007-03-20 | $22.02 | $37.54 | 474,600 | — | — |
| 2007-03-19 | $21.96 | $37.44 | 263,000 | — | — |
| 2007-03-16 | $21.68 | $36.96 | 434,400 | — | — |
| 2007-03-15 | $21.85 | $37.25 | 533,500 | — | — |
| 2007-03-14 | $21.74 | $37.07 | 571,100 | — | — |
| 2007-03-13 | $21.78 | $37.13 | 493,800 | — | — |
| 2007-03-12 | $22.13 | $37.73 | 630,800 | — | — |
| 2007-03-09 | $22.06 | $37.61 | 485,400 | — | — |
| 2007-03-08 | $21.96 | $37.44 | 361,500 | — | — |
| 2007-03-07 | $21.88 | $37.30 | 601,400 | — | — |
| 2007-03-06 | $21.87 | $37.29 | 1,141,100 | — | — |
| 2007-03-05 | $21.93 | $37.39 | 1,094,800 | — | — |
| 2007-03-02 | $22.08 | $37.64 | 523,500 | — | — |
| 2007-03-01 | $22.22 | $37.63 | 796,500 | — | — |
| 2007-02-28 | $22.32 | $37.80 | 1,019,000 | — | — |
| 2007-02-27 | $22.23 | $37.64 | 729,600 | — | — |
| 2007-02-26 | $22.90 | $38.78 | 266,900 | — | — |
| 2007-02-23 | $22.89 | $38.76 | 418,900 | — | — |
| 2007-02-22 | $23.02 | $38.98 | 453,500 | — | — |
| 2007-02-21 | $23.16 | $39.22 | 435,000 | — | — |
| 2007-02-20 | $23.16 | $39.22 | 421,200 | — | — |
| 2007-02-16 | $23.07 | $39.07 | 307,000 | — | — |
| 2007-02-15 | $23.12 | $39.15 | 383,100 | — | — |
| 2007-02-14 | $23.16 | $39.22 | 324,200 | — | — |
| 2007-02-13 | $23.04 | $39.02 | 535,000 | — | — |
| 2007-02-12 | $22.79 | $38.59 | 396,000 | — | — |
| 2007-02-09 | $22.82 | $38.64 | 703,300 | — | — |
| 2007-02-08 | $22.80 | $38.61 | 562,300 | — | — |
| 2007-02-07 | $22.88 | $38.75 | 553,800 | — | — |
| 2007-02-06 | $22.90 | $38.78 | 1,426,600 | — | — |
| 2007-02-05 | $22.67 | $38.39 | 664,800 | — | — |
| 2007-02-02 | $22.74 | $38.51 | 801,400 | — | — |
| 2007-02-01 | $22.54 | $38.17 | 1,034,000 | — | — |
| 2007-01-31 | $22.30 | $37.76 | 870,700 | — | — |
| 2007-01-30 | $22.56 | $38.20 | 669,600 | — | — |
| 2007-01-29 | $22.35 | $37.85 | 993,100 | — | — |
| 2007-01-26 | $22.44 | $38.00 | 992,200 | — | — |
| 2007-01-25 | $22.31 | $37.78 | 1,617,700 | — | — |
| 2007-01-24 | $23.10 | $39.12 | 369,500 | — | — |
| 2007-01-23 | $22.86 | $38.71 | 554,400 | — | — |
| 2007-01-22 | $22.85 | $38.69 | 461,600 | — | — |
| 2007-01-19 | $22.85 | $38.69 | 492,500 | — | — |
| 2007-01-18 | $22.97 | $38.90 | 502,900 | — | — |
| 2007-01-17 | $23.10 | $39.12 | 444,700 | — | — |
| 2007-01-16 | $23.20 | $39.29 | 581,200 | — | — |
| 2007-01-12 | $23.17 | $39.24 | 1,591,300 | — | — |
| 2007-01-11 | $22.94 | $38.85 | 601,500 | — | — |
| 2007-01-10 | $22.82 | $38.64 | 298,900 | — | — |
| 2007-01-09 | $22.80 | $38.61 | 377,500 | — | — |
| 2007-01-08 | $22.84 | $38.68 | 667,000 | — | — |
| 2007-01-05 | $23.06 | $39.05 | 387,100 | — | — |
| 2007-01-04 | $23.34 | $39.52 | 598,100 | — | — |
| 2007-01-03 | $23.51 | $39.81 | 642,800 | — | — |