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
- 1989-12-08 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 | $17.85 | $17.85 | 760,700 | — | — |
| 2007-12-28 | $18.11 | $18.11 | 615,600 | — | — |
| 2007-12-27 | $18.10 | $18.10 | 644,200 | — | — |
| 2007-12-26 | $18.64 | $18.64 | 672,100 | — | — |
| 2007-12-24 | $18.46 | $18.46 | 433,800 | — | — |
| 2007-12-21 | $18.35 | $18.35 | 2,401,100 | — | — |
| 2007-12-20 | $18.16 | $18.16 | 786,300 | — | — |
| 2007-12-19 | $17.67 | $17.67 | 686,300 | — | — |
| 2007-12-18 | $17.67 | $17.67 | 911,000 | — | — |
| 2007-12-17 | $17.57 | $17.57 | 1,012,200 | — | — |
| 2007-12-14 | $17.89 | $17.89 | 1,613,700 | — | — |
| 2007-12-13 | $17.56 | $17.56 | 1,201,400 | — | — |
| 2007-12-12 | $17.68 | $17.68 | 1,023,400 | — | — |
| 2007-12-11 | $17.39 | $17.39 | 1,066,400 | — | — |
| 2007-12-10 | $17.94 | $17.94 | 970,700 | — | — |
| 2007-12-07 | $17.91 | $17.91 | 957,500 | — | — |
| 2007-12-06 | $17.87 | $17.87 | 1,089,500 | — | — |
| 2007-12-05 | $17.50 | $17.50 | 1,689,300 | — | — |
| 2007-12-04 | $17.28 | $17.28 | 1,431,000 | — | — |
| 2007-12-03 | $16.93 | $16.93 | 1,155,500 | — | — |
| 2007-11-30 | $16.70 | $16.70 | 1,065,200 | — | — |
| 2007-11-29 | $16.92 | $16.92 | 614,900 | — | — |
| 2007-11-28 | $17.01 | $17.01 | 958,100 | — | — |
| 2007-11-27 | $16.54 | $16.54 | 1,256,900 | — | — |
| 2007-11-26 | $16.47 | $16.47 | 1,588,300 | — | — |
| 2007-11-23 | $16.83 | $16.83 | 368,700 | — | — |
| 2007-11-21 | $16.67 | $16.67 | 1,546,700 | — | — |
| 2007-11-20 | $16.92 | $16.92 | 1,102,300 | — | — |
| 2007-11-19 | $17.29 | $17.29 | 2,417,500 | — | — |
| 2007-11-16 | $18.00 | $18.00 | 1,015,300 | — | — |
| 2007-11-15 | $17.96 | $17.96 | 1,421,600 | — | — |
| 2007-11-14 | $18.36 | $18.36 | 1,164,900 | — | — |
| 2007-11-13 | $18.42 | $18.42 | 1,350,900 | — | — |
| 2007-11-12 | $18.26 | $18.26 | 1,696,100 | — | — |
| 2007-11-09 | $18.20 | $18.20 | 1,280,900 | — | — |
| 2007-11-08 | $18.87 | $18.87 | 1,762,700 | — | — |
| 2007-11-07 | $18.58 | $18.58 | 1,524,200 | — | — |
| 2007-11-06 | $19.13 | $19.13 | 1,638,800 | — | — |
| 2007-11-05 | $19.41 | $19.41 | 1,843,000 | — | — |
| 2007-11-02 | $19.23 | $19.23 | 2,525,200 | — | — |
| 2007-11-01 | $18.77 | $18.77 | 3,147,300 | — | — |
| 2007-10-31 | $19.10 | $19.10 | 7,458,700 | — | — |
| 2007-10-30 | $17.72 | $17.72 | 1,288,700 | — | — |
| 2007-10-29 | $18.05 | $18.05 | 1,055,800 | — | — |
| 2007-10-26 | $17.87 | $17.87 | 945,600 | — | — |
| 2007-10-25 | $17.99 | $17.99 | 1,331,200 | — | — |
| 2007-10-24 | $17.86 | $17.86 | 1,421,600 | — | — |
| 2007-10-23 | $18.01 | $18.01 | 872,000 | — | — |
| 2007-10-22 | $17.91 | $17.91 | 706,600 | — | — |
| 2007-10-19 | $17.55 | $17.55 | 819,000 | — | — |
| 2007-10-18 | $18.16 | $18.16 | 1,143,800 | — | — |
| 2007-10-17 | $18.30 | $18.30 | 1,047,500 | — | — |
| 2007-10-16 | $18.22 | $18.22 | 1,734,300 | — | — |
| 2007-10-15 | $18.44 | $18.44 | 1,973,600 | — | — |
| 2007-10-12 | $19.00 | $19.00 | 1,625,100 | — | — |
| 2007-10-11 | $18.79 | $18.79 | 982,300 | — | — |
| 2007-10-10 | $19.04 | $19.04 | 1,039,200 | — | — |
| 2007-10-09 | $19.29 | $19.29 | 2,249,200 | — | — |
| 2007-10-08 | $18.92 | $18.92 | 853,600 | — | — |
| 2007-10-05 | $18.89 | $18.89 | 1,528,400 | — | — |
| 2007-10-04 | $18.29 | $18.29 | 2,959,000 | — | — |
| 2007-10-03 | $18.05 | $18.05 | 1,590,500 | — | — |
| 2007-10-02 | $17.82 | $17.82 | 2,774,600 | — | — |
| 2007-10-01 | $17.46 | $17.46 | 1,664,100 | — | — |
| 2007-09-28 | $17.42 | $17.42 | 1,545,300 | — | — |
| 2007-09-27 | $17.76 | $17.76 | 1,299,100 | — | — |
| 2007-09-26 | $17.48 | $17.48 | 3,208,200 | — | — |
| 2007-09-25 | $16.80 | $16.80 | 2,389,000 | — | — |
| 2007-09-24 | $16.39 | $16.39 | 1,583,100 | — | — |
| 2007-09-21 | $16.55 | $16.55 | 2,626,900 | — | — |
| 2007-09-20 | $16.72 | $16.72 | 1,316,500 | — | — |
| 2007-09-19 | $16.84 | $16.84 | 1,441,900 | — | — |
| 2007-09-18 | $16.87 | $16.87 | 1,241,000 | — | — |
| 2007-09-17 | $16.57 | $16.57 | 1,276,500 | — | — |
| 2007-09-14 | $16.85 | $16.85 | 756,100 | — | — |
| 2007-09-13 | $16.77 | $16.77 | 1,535,800 | — | — |
| 2007-09-12 | $16.60 | $16.60 | 1,525,100 | — | — |
| 2007-09-11 | $17.05 | $17.05 | 2,042,700 | — | — |
| 2007-09-10 | $16.99 | $16.99 | 1,854,900 | — | — |
| 2007-09-07 | $17.61 | $17.61 | 1,494,300 | — | — |
| 2007-09-06 | $17.66 | $17.66 | 1,461,000 | — | — |
| 2007-09-05 | $17.81 | $17.81 | 1,717,700 | — | — |
| 2007-09-04 | $17.83 | $17.83 | 1,964,000 | — | — |
| 2007-08-31 | $17.61 | $17.61 | 674,200 | — | — |
| 2007-08-30 | $17.31 | $17.31 | 664,300 | — | — |
| 2007-08-29 | $17.35 | $17.35 | 814,300 | — | — |
| 2007-08-28 | $16.77 | $16.77 | 1,143,500 | — | — |
| 2007-08-27 | $16.99 | $16.99 | 880,100 | — | — |
| 2007-08-24 | $16.97 | $16.97 | 1,042,800 | — | — |
| 2007-08-23 | $16.58 | $16.58 | 1,193,900 | — | — |
| 2007-08-22 | $16.91 | $16.91 | 794,800 | — | — |
| 2007-08-21 | $16.82 | $16.82 | 1,130,600 | — | — |
| 2007-08-20 | $16.76 | $16.76 | 1,001,900 | — | — |
| 2007-08-17 | $16.69 | $16.69 | 1,579,800 | — | — |
| 2007-08-16 | $16.08 | $16.08 | 2,482,000 | — | — |
| 2007-08-15 | $16.35 | $16.35 | 1,586,200 | — | — |
| 2007-08-14 | $16.39 | $16.39 | 1,611,700 | — | — |
| 2007-08-13 | $16.76 | $16.76 | 2,311,000 | — | — |
| 2007-08-10 | $16.80 | $16.80 | 2,682,200 | — | — |
| 2007-08-09 | $16.60 | $16.60 | 3,451,600 | — | — |
| 2007-08-08 | $16.98 | $16.98 | 4,121,500 | — | — |
| 2007-08-07 | $16.60 | $16.60 | 6,242,600 | — | — |
| 2007-08-06 | $16.61 | $16.61 | 5,524,500 | — | — |
| 2007-08-03 | $17.24 | $17.24 | 2,880,600 | — | — |
| 2007-08-02 | $17.94 | $17.94 | 3,053,400 | — | — |
| 2007-08-01 | $18.09 | $18.09 | 2,901,500 | — | — |
| 2007-07-31 | $17.63 | $17.63 | 1,676,100 | — | — |
| 2007-07-30 | $17.81 | $17.81 | 2,350,200 | — | — |
| 2007-07-27 | $17.73 | $17.73 | 5,132,800 | — | — |
| 2007-07-26 | $17.47 | $17.47 | 6,153,500 | — | — |
| 2007-07-25 | $17.90 | $17.90 | 4,205,900 | — | — |
| 2007-07-24 | $17.51 | $17.51 | 4,401,000 | — | — |
| 2007-07-23 | $18.50 | $18.50 | 3,035,900 | — | — |
| 2007-07-20 | $18.68 | $18.68 | 4,401,800 | — | — |
| 2007-07-19 | $18.45 | $18.45 | 2,023,700 | — | — |
| 2007-07-18 | $17.82 | $17.82 | 2,222,600 | — | — |
| 2007-07-17 | $17.79 | $17.79 | 1,354,800 | — | — |
| 2007-07-16 | $17.50 | $17.50 | 2,847,400 | — | — |
| 2007-07-13 | $17.48 | $17.48 | 2,025,600 | — | — |
| 2007-07-12 | $17.65 | $17.65 | 2,051,900 | — | — |
| 2007-07-11 | $17.40 | $17.40 | 2,919,200 | — | — |
| 2007-07-10 | $17.13 | $17.13 | 3,562,500 | — | — |
| 2007-07-09 | $17.59 | $17.59 | 5,659,900 | — | — |
| 2007-07-06 | $17.23 | $17.23 | 21,589,100 | — | — |
| 2007-07-05 | $21.57 | $21.57 | 1,421,300 | — | — |
| 2007-07-03 | $21.44 | $21.44 | 665,600 | — | — |
| 2007-07-02 | $21.68 | $21.68 | 842,600 | — | — |
| 2007-06-29 | $21.61 | $21.61 | 1,590,500 | — | — |
| 2007-06-28 | $21.64 | $21.64 | 1,542,500 | — | — |
| 2007-06-27 | $21.77 | $21.77 | 2,246,300 | — | — |
| 2007-06-26 | $21.40 | $21.40 | 3,980,400 | — | — |
| 2007-06-25 | $20.28 | $20.28 | 876,200 | — | — |
| 2007-06-22 | $20.34 | $20.34 | 1,466,300 | — | — |
| 2007-06-21 | $20.42 | $20.42 | 912,700 | — | — |
| 2007-06-20 | $20.39 | $20.39 | 762,400 | — | — |
| 2007-06-19 | $20.69 | $20.69 | 980,600 | — | — |
| 2007-06-18 | $20.52 | $20.52 | 1,095,000 | — | — |
| 2007-06-15 | $20.56 | $20.56 | 2,944,200 | — | — |
| 2007-06-14 | $19.96 | $19.96 | 1,591,100 | — | — |
| 2007-06-13 | $19.56 | $19.56 | 1,052,000 | — | — |
| 2007-06-12 | $19.31 | $19.31 | 1,095,000 | — | — |
| 2007-06-11 | $19.44 | $19.44 | 991,300 | — | — |
| 2007-06-08 | $19.29 | $19.29 | 1,284,000 | — | — |
| 2007-06-07 | $19.09 | $19.09 | 1,750,200 | — | — |
| 2007-06-06 | $19.18 | $19.18 | 1,285,800 | — | — |
| 2007-06-05 | $19.38 | $19.38 | 2,116,600 | — | — |
| 2007-06-04 | $19.16 | $19.16 | 1,670,000 | — | — |
| 2007-06-01 | $19.07 | $19.07 | 1,509,300 | — | — |
| 2007-05-31 | $18.68 | $18.68 | 1,688,400 | — | — |
| 2007-05-30 | $18.25 | $18.25 | 962,500 | — | — |
| 2007-05-29 | $18.08 | $18.08 | 881,400 | — | — |
| 2007-05-25 | $17.98 | $17.98 | 863,400 | — | — |
| 2007-05-24 | $17.94 | $17.94 | 1,073,800 | — | — |
| 2007-05-23 | $18.40 | $18.40 | 1,368,300 | — | — |
| 2007-05-22 | $18.64 | $18.64 | 1,758,200 | — | — |
| 2007-05-21 | $18.37 | $18.37 | 1,090,300 | — | — |
| 2007-05-18 | $18.04 | $18.04 | 1,195,400 | — | — |
| 2007-05-17 | $17.87 | $17.87 | 1,280,600 | — | — |
| 2007-05-16 | $18.21 | $18.21 | 919,400 | — | — |
| 2007-05-15 | $17.93 | $17.93 | 806,700 | — | — |
| 2007-05-14 | $18.13 | $18.13 | 1,016,200 | — | — |
| 2007-05-11 | $18.29 | $18.29 | 895,200 | — | — |
| 2007-05-10 | $18.01 | $18.01 | 1,891,100 | — | — |
| 2007-05-09 | $18.02 | $18.02 | 1,113,700 | — | — |
| 2007-05-08 | $18.01 | $18.01 | 984,800 | — | — |
| 2007-05-07 | $18.02 | $18.02 | 664,200 | — | — |
| 2007-05-04 | $18.05 | $18.05 | 1,704,200 | — | — |
| 2007-05-03 | $17.89 | $17.89 | 1,374,500 | — | — |
| 2007-05-02 | $17.90 | $17.90 | 1,451,100 | — | — |
| 2007-05-01 | $17.73 | $17.73 | 1,771,900 | — | — |
| 2007-04-30 | $17.77 | $17.77 | 2,148,600 | — | — |
| 2007-04-27 | $18.42 | $18.42 | 1,278,600 | — | — |
| 2007-04-26 | $18.51 | $18.51 | 1,871,300 | — | — |
| 2007-04-25 | $18.34 | $18.34 | 5,109,300 | — | — |
| 2007-04-24 | $18.89 | $18.89 | 2,885,900 | — | — |
| 2007-04-23 | $18.78 | $18.78 | 2,469,600 | — | — |
| 2007-04-20 | $19.16 | $19.16 | 950,500 | — | — |
| 2007-04-19 | $18.92 | $18.92 | 868,300 | — | — |
| 2007-04-18 | $18.88 | $18.88 | 1,303,100 | — | — |
| 2007-04-17 | $19.09 | $19.09 | 1,364,100 | — | — |
| 2007-04-16 | $19.27 | $19.27 | 1,223,400 | — | — |
| 2007-04-13 | $19.28 | $19.28 | 1,954,100 | — | — |
| 2007-04-12 | $19.28 | $19.28 | 1,401,800 | — | — |
| 2007-04-11 | $18.94 | $18.94 | 942,600 | — | — |
| 2007-04-10 | $18.98 | $18.98 | 1,203,400 | — | — |
| 2007-04-09 | $18.66 | $18.66 | 1,068,900 | — | — |
| 2007-04-05 | $18.71 | $18.71 | 1,761,100 | — | — |
| 2007-04-04 | $18.46 | $18.46 | 1,980,400 | — | — |
| 2007-04-03 | $18.70 | $18.70 | 1,520,900 | — | — |
| 2007-04-02 | $18.91 | $18.91 | 993,400 | — | — |
| 2007-03-30 | $19.00 | $19.00 | 1,133,300 | — | — |
| 2007-03-29 | $19.02 | $19.02 | 868,800 | — | — |
| 2007-03-28 | $19.27 | $19.27 | 602,800 | — | — |
| 2007-03-27 | $19.33 | $19.33 | 1,389,000 | — | — |
| 2007-03-26 | $19.54 | $19.54 | 869,400 | — | — |
| 2007-03-23 | $19.57 | $19.57 | 773,300 | — | — |
| 2007-03-22 | $19.83 | $19.83 | 877,100 | — | — |
| 2007-03-21 | $19.77 | $19.77 | 1,021,900 | — | — |
| 2007-03-20 | $19.29 | $19.29 | 989,100 | — | — |
| 2007-03-19 | $18.99 | $18.99 | 1,688,400 | — | — |
| 2007-03-16 | $18.80 | $18.80 | 1,415,600 | — | — |
| 2007-03-15 | $18.82 | $18.82 | 572,600 | — | — |
| 2007-03-14 | $18.82 | $18.82 | 1,275,700 | — | — |
| 2007-03-13 | $18.76 | $18.76 | 1,873,300 | — | — |
| 2007-03-12 | $19.07 | $19.07 | 789,800 | — | — |
| 2007-03-09 | $18.85 | $18.85 | 1,299,400 | — | — |
| 2007-03-08 | $18.80 | $18.80 | 1,151,300 | — | — |
| 2007-03-07 | $18.71 | $18.71 | 1,372,400 | — | — |
| 2007-03-06 | $18.73 | $18.73 | 1,260,600 | — | — |
| 2007-03-05 | $18.44 | $18.44 | 1,541,500 | — | — |
| 2007-03-02 | $18.60 | $18.60 | 999,900 | — | — |
| 2007-03-01 | $18.94 | $18.94 | 1,222,900 | — | — |
| 2007-02-28 | $19.07 | $19.07 | 1,606,600 | — | — |
| 2007-02-27 | $19.46 | $19.46 | 2,376,700 | — | — |
| 2007-02-26 | $20.18 | $20.18 | 1,336,700 | — | — |
| 2007-02-23 | $20.08 | $20.08 | 1,342,100 | — | — |
| 2007-02-22 | $20.29 | $20.29 | 2,882,300 | — | — |
| 2007-02-21 | $19.98 | $19.98 | 1,593,600 | — | — |
| 2007-02-20 | $19.44 | $19.44 | 1,711,800 | — | — |
| 2007-02-16 | $19.44 | $19.44 | 1,620,000 | — | — |
| 2007-02-15 | $19.65 | $19.65 | 1,085,000 | — | — |
| 2007-02-14 | $19.75 | $19.75 | 933,200 | — | — |
| 2007-02-13 | $19.89 | $19.89 | 969,800 | — | — |
| 2007-02-12 | $19.62 | $19.62 | 549,400 | — | — |
| 2007-02-09 | $19.64 | $19.64 | 707,300 | — | — |
| 2007-02-08 | $19.91 | $19.91 | 753,900 | — | — |
| 2007-02-07 | $19.98 | $19.98 | 1,285,100 | — | — |
| 2007-02-06 | $19.90 | $19.90 | 887,600 | — | — |
| 2007-02-05 | $19.90 | $19.90 | 1,011,700 | — | — |
| 2007-02-02 | $19.92 | $19.92 | 929,000 | — | — |
| 2007-02-01 | $20.00 | $20.00 | 1,227,300 | — | — |
| 2007-01-31 | $19.82 | $19.82 | 1,473,800 | — | — |
| 2007-01-30 | $19.98 | $19.98 | 1,854,100 | — | — |
| 2007-01-29 | $19.72 | $19.72 | 1,631,600 | — | — |
| 2007-01-26 | $19.82 | $19.82 | 2,315,800 | — | — |
| 2007-01-25 | $19.25 | $19.25 | 2,523,700 | — | — |
| 2007-01-24 | $19.18 | $19.18 | 5,992,500 | — | — |
| 2007-01-23 | $17.90 | $17.90 | 2,411,800 | — | — |
| 2007-01-22 | $17.30 | $17.30 | 1,209,600 | — | — |
| 2007-01-19 | $17.47 | $17.47 | 1,470,600 | — | — |
| 2007-01-18 | $17.50 | $17.50 | 1,851,000 | — | — |
| 2007-01-17 | $17.70 | $17.70 | 1,007,100 | — | — |
| 2007-01-16 | $17.80 | $17.80 | 1,147,100 | — | — |
| 2007-01-12 | $17.94 | $17.94 | 1,396,800 | — | — |
| 2007-01-11 | $17.88 | $17.88 | 1,098,100 | — | — |
| 2007-01-10 | $17.71 | $17.71 | 1,424,700 | — | — |
| 2007-01-09 | $17.68 | $17.68 | 1,413,100 | — | — |
| 2007-01-08 | $17.92 | $17.92 | 2,070,400 | — | — |
| 2007-01-05 | $17.72 | $17.72 | 1,583,400 | — | — |
| 2007-01-04 | $18.01 | $18.01 | 2,032,000 | — | — |
| 2007-01-03 | $17.83 | $17.83 | 3,653,100 | — | — |