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
- 1980-10-24 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 | $15.98 | $153.32 | 159,000 | — | — |
| 2007-12-28 | $16.03 | $153.80 | 82,900 | — | — |
| 2007-12-27 | $15.87 | $152.27 | 117,400 | — | — |
| 2007-12-26 | $16.00 | $151.83 | 176,200 | — | — |
| 2007-12-24 | $15.98 | $151.65 | 87,300 | — | — |
| 2007-12-21 | $15.80 | $149.94 | 175,900 | — | — |
| 2007-12-20 | $15.98 | $151.65 | 156,800 | — | — |
| 2007-12-19 | $15.89 | $150.79 | 255,500 | — | — |
| 2007-12-18 | $15.79 | $149.84 | 207,400 | — | — |
| 2007-12-17 | $15.80 | $149.94 | 264,400 | — | — |
| 2007-12-14 | $16.05 | $152.31 | 301,500 | — | — |
| 2007-12-13 | $15.62 | $148.23 | 155,300 | — | — |
| 2007-12-12 | $15.49 | $147.00 | 214,800 | — | — |
| 2007-12-11 | $15.05 | $142.82 | 134,500 | — | — |
| 2007-12-10 | $14.94 | $141.78 | 119,800 | — | — |
| 2007-12-07 | $14.95 | $141.87 | 74,800 | — | — |
| 2007-12-06 | $15.05 | $142.82 | 185,400 | — | — |
| 2007-12-05 | $14.91 | $141.49 | 152,400 | — | — |
| 2007-12-04 | $15.20 | $144.24 | 368,400 | — | — |
| 2007-12-03 | $14.95 | $141.87 | 88,700 | — | — |
| 2007-11-30 | $15.16 | $143.86 | 155,400 | — | — |
| 2007-11-29 | $15.05 | $142.82 | 131,500 | — | — |
| 2007-11-28 | $15.27 | $144.91 | 209,300 | — | — |
| 2007-11-27 | $15.64 | $146.81 | 199,300 | — | — |
| 2007-11-26 | $15.62 | $146.62 | 146,700 | — | — |
| 2007-11-23 | $15.63 | $146.71 | 82,700 | — | — |
| 2007-11-21 | $15.41 | $144.65 | 150,900 | — | — |
| 2007-11-20 | $15.43 | $144.83 | 217,300 | — | — |
| 2007-11-19 | $15.49 | $145.40 | 229,400 | — | — |
| 2007-11-16 | $15.32 | $143.80 | 153,700 | — | — |
| 2007-11-15 | $14.96 | $140.42 | 161,800 | — | — |
| 2007-11-14 | $14.98 | $140.61 | 217,700 | — | — |
| 2007-11-13 | $14.92 | $140.05 | 233,100 | — | — |
| 2007-11-12 | $15.07 | $141.46 | 148,900 | — | — |
| 2007-11-09 | $15.36 | $144.18 | 128,600 | — | — |
| 2007-11-08 | $15.36 | $144.18 | 322,200 | — | — |
| 2007-11-07 | $15.56 | $146.05 | 234,000 | — | — |
| 2007-11-06 | $15.86 | $148.87 | 182,900 | — | — |
| 2007-11-05 | $15.66 | $146.99 | 163,500 | — | — |
| 2007-11-02 | $15.80 | $148.31 | 144,000 | — | — |
| 2007-11-01 | $15.66 | $146.99 | 173,500 | — | — |
| 2007-10-31 | $15.76 | $147.93 | 300,100 | — | — |
| 2007-10-30 | $15.46 | $145.12 | 226,700 | — | — |
| 2007-10-29 | $15.77 | $148.03 | 162,900 | — | — |
| 2007-10-26 | $16.00 | $148.80 | 169,100 | — | — |
| 2007-10-25 | $15.85 | $147.41 | 166,700 | — | — |
| 2007-10-24 | $15.69 | $145.92 | 138,500 | — | — |
| 2007-10-23 | $15.48 | $143.97 | 123,300 | — | — |
| 2007-10-22 | $15.52 | $144.34 | 197,300 | — | — |
| 2007-10-19 | $15.50 | $144.15 | 189,800 | — | — |
| 2007-10-18 | $15.74 | $146.39 | 111,100 | — | — |
| 2007-10-17 | $15.52 | $144.34 | 165,500 | — | — |
| 2007-10-16 | $15.66 | $145.64 | 205,600 | — | — |
| 2007-10-15 | $15.53 | $144.43 | 201,400 | — | — |
| 2007-10-12 | $15.17 | $141.09 | 83,700 | — | — |
| 2007-10-11 | $15.07 | $140.16 | 160,300 | — | — |
| 2007-10-10 | $15.05 | $139.97 | 118,500 | — | — |
| 2007-10-09 | $14.88 | $138.39 | 139,100 | — | — |
| 2007-10-08 | $14.76 | $137.27 | 106,000 | — | — |
| 2007-10-05 | $14.91 | $138.67 | 130,700 | — | — |
| 2007-10-04 | $14.95 | $139.04 | 167,900 | — | — |
| 2007-10-03 | $14.89 | $138.48 | 100,500 | — | — |
| 2007-10-02 | $14.97 | $139.23 | 124,900 | — | — |
| 2007-10-01 | $14.95 | $139.04 | 189,200 | — | — |
| 2007-09-28 | $15.20 | $141.36 | 107,800 | — | — |
| 2007-09-27 | $15.14 | $140.81 | 118,600 | — | — |
| 2007-09-26 | $15.15 | $140.90 | 202,600 | — | — |
| 2007-09-25 | $15.39 | $141.82 | 198,500 | — | — |
| 2007-09-24 | $15.30 | $140.99 | 202,800 | — | — |
| 2007-09-21 | $15.15 | $139.61 | 254,500 | — | — |
| 2007-09-20 | $15.35 | $141.45 | 231,400 | — | — |
| 2007-09-19 | $15.03 | $138.50 | 226,600 | — | — |
| 2007-09-18 | $14.92 | $137.49 | 290,100 | — | — |
| 2007-09-17 | $14.60 | $134.54 | 76,400 | — | — |
| 2007-09-14 | $14.49 | $133.53 | 154,600 | — | — |
| 2007-09-13 | $14.26 | $131.41 | 63,800 | — | — |
| 2007-09-12 | $14.50 | $133.62 | 188,300 | — | — |
| 2007-09-11 | $14.37 | $132.42 | 85,800 | — | — |
| 2007-09-10 | $14.50 | $133.62 | 140,300 | — | — |
| 2007-09-07 | $14.45 | $133.16 | 110,100 | — | — |
| 2007-09-06 | $14.34 | $132.14 | 123,700 | — | — |
| 2007-09-05 | $14.37 | $132.42 | 212,000 | — | — |
| 2007-09-04 | $14.35 | $132.24 | 245,900 | — | — |
| 2007-08-31 | $13.78 | $126.98 | 97,800 | — | — |
| 2007-08-30 | $13.92 | $128.27 | 86,400 | — | — |
| 2007-08-29 | $13.79 | $127.08 | 122,800 | — | — |
| 2007-08-28 | $13.56 | $123.79 | 136,600 | — | — |
| 2007-08-27 | $13.87 | $126.62 | 181,400 | — | — |
| 2007-08-24 | $13.96 | $127.44 | 142,700 | — | — |
| 2007-08-23 | $13.84 | $126.34 | 114,700 | — | — |
| 2007-08-22 | $13.62 | $124.33 | 95,500 | — | — |
| 2007-08-21 | $13.45 | $122.78 | 156,800 | — | — |
| 2007-08-20 | $13.22 | $120.68 | 174,000 | — | — |
| 2007-08-17 | $13.23 | $120.77 | 199,300 | — | — |
| 2007-08-16 | $13.19 | $120.41 | 242,500 | — | — |
| 2007-08-15 | $13.55 | $123.69 | 111,100 | — | — |
| 2007-08-14 | $13.70 | $125.06 | 72,000 | — | — |
| 2007-08-13 | $13.92 | $127.07 | 197,100 | — | — |
| 2007-08-10 | $13.40 | $122.33 | 281,700 | — | — |
| 2007-08-09 | $13.75 | $125.52 | 407,500 | — | — |
| 2007-08-08 | $14.14 | $129.08 | 306,100 | — | — |
| 2007-08-07 | $14.03 | $128.08 | 173,400 | — | — |
| 2007-08-06 | $14.14 | $129.08 | 272,500 | — | — |
| 2007-08-03 | $13.76 | $125.61 | 165,000 | — | — |
| 2007-08-02 | $14.70 | $134.19 | 105,400 | — | — |
| 2007-08-01 | $14.14 | $129.08 | 205,400 | — | — |
| 2007-07-31 | $14.39 | $131.36 | 171,100 | — | — |
| 2007-07-30 | $14.07 | $128.44 | 106,700 | — | — |
| 2007-07-27 | $14.20 | $129.63 | 111,100 | — | — |
| 2007-07-26 | $14.05 | $127.19 | 187,900 | — | — |
| 2007-07-25 | $14.45 | $130.81 | 240,300 | — | — |
| 2007-07-24 | $14.16 | $128.19 | 281,300 | — | — |
| 2007-07-23 | $14.75 | $133.53 | 237,900 | — | — |
| 2007-07-20 | $14.64 | $132.53 | 231,400 | — | — |
| 2007-07-19 | $14.47 | $130.99 | 162,200 | — | — |
| 2007-07-18 | $14.42 | $130.54 | 153,500 | — | — |
| 2007-07-17 | $14.35 | $129.91 | 192,200 | — | — |
| 2007-07-16 | $14.38 | $130.18 | 274,500 | — | — |
| 2007-07-13 | $14.34 | $129.82 | 262,300 | — | — |
| 2007-07-12 | $14.04 | $127.10 | 255,400 | — | — |
| 2007-07-11 | $13.73 | $124.29 | 109,000 | — | — |
| 2007-07-10 | $13.76 | $124.57 | 131,500 | — | — |
| 2007-07-09 | $13.75 | $124.48 | 215,700 | — | — |
| 2007-07-06 | $13.58 | $122.94 | 197,300 | — | — |
| 2007-07-05 | $13.38 | $121.13 | 189,900 | — | — |
| 2007-07-03 | $13.00 | $117.69 | 166,100 | — | — |
| 2007-07-02 | $13.05 | $118.14 | 179,500 | — | — |
| 2007-06-29 | $13.32 | $120.58 | 189,000 | — | — |
| 2007-06-28 | $13.02 | $117.87 | 130,300 | — | — |
| 2007-06-27 | $13.10 | $118.59 | 180,300 | — | — |
| 2007-06-26 | $13.06 | $117.35 | 165,400 | — | — |
| 2007-06-25 | $13.23 | $118.88 | 113,400 | — | — |
| 2007-06-22 | $13.35 | $119.96 | 90,100 | — | — |
| 2007-06-21 | $13.41 | $120.50 | 119,000 | — | — |
| 2007-06-20 | $13.30 | $119.51 | 135,400 | — | — |
| 2007-06-19 | $13.48 | $121.12 | 170,800 | — | — |
| 2007-06-18 | $13.50 | $121.30 | 142,400 | — | — |
| 2007-06-15 | $13.40 | $120.41 | 191,900 | — | — |
| 2007-06-14 | $13.33 | $119.78 | 176,300 | — | — |
| 2007-06-13 | $13.25 | $119.06 | 146,700 | — | — |
| 2007-06-12 | $13.23 | $118.88 | 108,800 | — | — |
| 2007-06-11 | $13.39 | $120.32 | 145,100 | — | — |
| 2007-06-08 | $13.26 | $119.15 | 154,300 | — | — |
| 2007-06-07 | $13.26 | $119.15 | 213,400 | — | — |
| 2007-06-06 | $13.45 | $120.86 | 170,200 | — | — |
| 2007-06-05 | $13.70 | $123.10 | 170,900 | — | — |
| 2007-06-04 | $14.00 | $125.80 | 210,700 | — | — |
| 2007-06-01 | $13.57 | $121.93 | 141,500 | — | — |
| 2007-05-31 | $13.74 | $123.46 | 175,100 | — | — |
| 2007-05-30 | $13.55 | $121.75 | 146,600 | — | — |
| 2007-05-29 | $13.38 | $120.23 | 161,500 | — | — |
| 2007-05-25 | $13.56 | $120.98 | 151,500 | — | — |
| 2007-05-24 | $13.55 | $120.89 | 179,600 | — | — |
| 2007-05-23 | $13.89 | $123.93 | 161,700 | — | — |
| 2007-05-22 | $13.93 | $124.28 | 168,000 | — | — |
| 2007-05-21 | $13.91 | $124.10 | 306,100 | — | — |
| 2007-05-18 | $13.77 | $122.85 | 178,500 | — | — |
| 2007-05-17 | $13.72 | $122.41 | 310,900 | — | — |
| 2007-05-16 | $13.20 | $117.77 | 371,600 | — | — |
| 2007-05-15 | $13.35 | $119.11 | 240,600 | — | — |
| 2007-05-14 | $13.60 | $121.34 | 211,000 | — | — |
| 2007-05-11 | $13.54 | $120.80 | 266,500 | — | — |
| 2007-05-10 | $13.58 | $121.16 | 148,900 | — | — |
| 2007-05-09 | $13.57 | $121.07 | 197,000 | — | — |
| 2007-05-08 | $13.72 | $122.41 | 244,700 | — | — |
| 2007-05-07 | $13.68 | $122.05 | 242,500 | — | — |
| 2007-05-04 | $13.90 | $124.01 | 158,600 | — | — |
| 2007-05-03 | $13.83 | $123.39 | 205,600 | — | — |
| 2007-05-02 | $13.84 | $123.48 | 203,200 | — | — |
| 2007-05-01 | $14.11 | $125.89 | 97,300 | — | — |
| 2007-04-30 | $14.20 | $126.69 | 155,600 | — | — |
| 2007-04-27 | $14.06 | $125.44 | 211,400 | — | — |
| 2007-04-26 | $14.11 | $125.89 | 243,200 | — | — |
| 2007-04-25 | $14.51 | $128.66 | 181,000 | — | — |
| 2007-04-24 | $14.60 | $129.46 | 109,100 | — | — |
| 2007-04-23 | $14.42 | $127.86 | 157,900 | — | — |
| 2007-04-20 | $14.35 | $127.24 | 229,600 | — | — |
| 2007-04-19 | $14.62 | $129.64 | 191,600 | — | — |
| 2007-04-18 | $14.63 | $129.73 | 110,000 | — | — |
| 2007-04-17 | $14.62 | $129.64 | 83,200 | — | — |
| 2007-04-16 | $14.59 | $129.37 | 90,900 | — | — |
| 2007-04-13 | $14.53 | $128.84 | 103,300 | — | — |
| 2007-04-12 | $14.58 | $129.28 | 107,100 | — | — |
| 2007-04-11 | $14.55 | $129.02 | 128,700 | — | — |
| 2007-04-10 | $14.52 | $128.75 | 137,700 | — | — |
| 2007-04-09 | $14.38 | $127.51 | 119,600 | — | — |
| 2007-04-05 | $14.40 | $127.69 | 121,300 | — | — |
| 2007-04-04 | $14.48 | $128.40 | 103,900 | — | — |
| 2007-04-03 | $14.56 | $129.11 | 154,600 | — | — |
| 2007-04-02 | $14.77 | $130.97 | 165,100 | — | — |
| 2007-03-30 | $14.76 | $130.88 | 142,800 | — | — |
| 2007-03-29 | $14.57 | $129.19 | 193,500 | — | — |
| 2007-03-28 | $14.62 | $129.64 | 159,100 | — | — |
| 2007-03-27 | $14.85 | $130.79 | 95,000 | — | — |
| 2007-03-26 | $14.85 | $130.79 | 210,300 | — | — |
| 2007-03-23 | $14.57 | $128.32 | 189,700 | — | — |
| 2007-03-22 | $14.44 | $127.18 | 267,300 | — | — |
| 2007-03-21 | $14.04 | $123.66 | 229,200 | — | — |
| 2007-03-20 | $13.60 | $119.78 | 493,200 | — | — |
| 2007-03-19 | $13.28 | $116.96 | 451,200 | — | — |
| 2007-03-16 | $13.66 | $120.31 | 181,500 | — | — |
| 2007-03-15 | $13.86 | $122.07 | 117,300 | — | — |
| 2007-03-14 | $13.74 | $121.01 | 118,500 | — | — |
| 2007-03-13 | $13.77 | $121.28 | 154,900 | — | — |
| 2007-03-12 | $14.00 | $123.30 | 113,900 | — | — |
| 2007-03-09 | $14.02 | $123.48 | 154,200 | — | — |
| 2007-03-08 | $13.95 | $122.86 | 173,500 | — | — |
| 2007-03-07 | $14.17 | $124.80 | 160,400 | — | — |
| 2007-03-06 | $14.08 | $124.01 | 191,600 | — | — |
| 2007-03-05 | $13.90 | $122.42 | 243,700 | — | — |
| 2007-03-02 | $14.55 | $128.15 | 115,100 | — | — |
| 2007-03-01 | $14.58 | $128.41 | 98,900 | — | — |
| 2007-02-28 | $14.77 | $130.09 | 180,100 | — | — |
| 2007-02-27 | $14.66 | $129.12 | 514,700 | — | — |
| 2007-02-26 | $15.06 | $132.64 | 128,500 | — | — |
| 2007-02-23 | $15.18 | $132.90 | 199,800 | — | — |
| 2007-02-22 | $15.14 | $132.55 | 195,200 | — | — |
| 2007-02-21 | $14.83 | $129.83 | 192,200 | — | — |
| 2007-02-20 | $14.89 | $130.36 | 271,900 | — | — |
| 2007-02-16 | $15.04 | $131.67 | 343,600 | — | — |
| 2007-02-15 | $15.16 | $132.72 | 307,100 | — | — |
| 2007-02-14 | $15.39 | $134.73 | 110,800 | — | — |
| 2007-02-13 | $15.40 | $134.82 | 102,800 | — | — |
| 2007-02-12 | $15.29 | $133.86 | 134,000 | — | — |
| 2007-02-09 | $15.41 | $134.91 | 138,800 | — | — |
| 2007-02-08 | $15.50 | $135.70 | 129,300 | — | — |
| 2007-02-07 | $15.50 | $135.70 | 152,500 | — | — |
| 2007-02-06 | $15.67 | $137.19 | 151,700 | — | — |
| 2007-02-05 | $15.74 | $137.80 | 90,200 | — | — |
| 2007-02-02 | $15.70 | $137.45 | 117,900 | — | — |
| 2007-02-01 | $15.81 | $138.41 | 114,600 | — | — |
| 2007-01-31 | $15.90 | $139.20 | 141,600 | — | — |
| 2007-01-30 | $15.86 | $138.85 | 114,300 | — | — |
| 2007-01-29 | $15.62 | $136.75 | 142,900 | — | — |
| 2007-01-26 | $15.77 | $137.18 | 167,600 | — | — |
| 2007-01-25 | $15.65 | $136.13 | 143,300 | — | — |
| 2007-01-24 | $15.74 | $136.92 | 170,500 | — | — |
| 2007-01-23 | $15.87 | $138.05 | 147,400 | — | — |
| 2007-01-22 | $15.60 | $135.70 | 269,400 | — | — |
| 2007-01-19 | $15.67 | $136.31 | 225,900 | — | — |
| 2007-01-18 | $15.33 | $133.35 | 124,900 | — | — |
| 2007-01-17 | $15.39 | $133.87 | 164,000 | — | — |
| 2007-01-16 | $15.25 | $132.65 | 209,800 | — | — |
| 2007-01-12 | $15.40 | $133.96 | 326,800 | — | — |
| 2007-01-11 | $15.41 | $134.05 | 140,800 | — | — |
| 2007-01-10 | $15.50 | $134.83 | 183,500 | — | — |
| 2007-01-09 | $15.45 | $134.39 | 268,700 | — | — |
| 2007-01-08 | $15.56 | $135.35 | 314,000 | — | — |
| 2007-01-05 | $15.31 | $133.18 | 440,300 | — | — |
| 2007-01-04 | $15.44 | $134.31 | 327,600 | — | — |
| 2007-01-03 | $16.02 | $139.35 | 203,500 | — | — |