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
- 1983-12-14 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 | $11.73 | $12.12 | 510,800 | — | — |
| 2007-12-28 | $11.79 | $12.18 | 606,900 | — | — |
| 2007-12-27 | $11.72 | $12.11 | 1,046,500 | — | — |
| 2007-12-26 | $11.68 | $12.07 | 325,300 | — | — |
| 2007-12-24 | $11.74 | $12.13 | 177,500 | — | — |
| 2007-12-21 | $11.64 | $12.03 | 882,300 | — | — |
| 2007-12-20 | $11.01 | $11.38 | 732,900 | — | — |
| 2007-12-19 | $10.70 | $11.06 | 409,700 | — | — |
| 2007-12-18 | $10.88 | $11.24 | 601,200 | — | — |
| 2007-12-17 | $11.10 | $11.47 | 340,400 | — | — |
| 2007-12-14 | $11.29 | $11.67 | 361,700 | — | — |
| 2007-12-13 | $11.50 | $11.88 | 465,200 | — | — |
| 2007-12-12 | $11.53 | $11.91 | 484,400 | — | — |
| 2007-12-11 | $11.73 | $12.12 | 659,400 | — | — |
| 2007-12-10 | $12.17 | $12.58 | 346,500 | — | — |
| 2007-12-07 | $12.15 | $12.55 | 305,700 | — | — |
| 2007-12-06 | $12.06 | $12.46 | 416,000 | — | — |
| 2007-12-05 | $11.91 | $12.31 | 590,700 | — | — |
| 2007-12-04 | $11.56 | $11.95 | 776,900 | — | — |
| 2007-12-03 | $12.00 | $12.40 | 357,600 | — | — |
| 2007-11-30 | $12.32 | $12.73 | 571,500 | — | — |
| 2007-11-29 | $12.10 | $12.50 | 406,400 | — | — |
| 2007-11-28 | $12.29 | $12.70 | 441,100 | — | — |
| 2007-11-27 | $11.89 | $12.29 | 693,200 | — | — |
| 2007-11-26 | $11.76 | $12.15 | 727,500 | — | — |
| 2007-11-23 | $12.37 | $12.78 | 120,300 | — | — |
| 2007-11-21 | $12.27 | $12.68 | 669,500 | — | — |
| 2007-11-20 | $12.40 | $12.81 | 672,100 | — | — |
| 2007-11-19 | $12.42 | $12.83 | 600,300 | — | — |
| 2007-11-16 | $12.92 | $13.35 | 1,956,200 | — | — |
| 2007-11-15 | $13.01 | $13.44 | 1,224,500 | — | — |
| 2007-11-14 | $13.32 | $13.76 | 1,340,800 | — | — |
| 2007-11-13 | $13.15 | $13.59 | 1,347,400 | — | — |
| 2007-11-12 | $12.16 | $12.57 | 587,400 | — | — |
| 2007-11-09 | $12.30 | $12.71 | 771,400 | — | — |
| 2007-11-08 | $12.34 | $12.75 | 1,363,500 | — | — |
| 2007-11-07 | $12.51 | $12.93 | 890,300 | — | — |
| 2007-11-06 | $12.89 | $13.32 | 902,200 | — | — |
| 2007-11-05 | $12.91 | $13.34 | 915,300 | — | — |
| 2007-11-02 | $12.90 | $13.33 | 900,700 | — | — |
| 2007-11-01 | $12.80 | $13.23 | 879,000 | — | — |
| 2007-10-31 | $13.14 | $13.52 | 940,900 | — | — |
| 2007-10-30 | $13.25 | $13.63 | 1,525,900 | — | — |
| 2007-10-29 | $13.40 | $13.78 | 1,629,900 | — | — |
| 2007-10-26 | $13.01 | $13.38 | 866,700 | — | — |
| 2007-10-25 | $13.14 | $13.52 | 2,301,200 | — | — |
| 2007-10-24 | $14.17 | $14.58 | 1,740,300 | — | — |
| 2007-10-23 | $13.42 | $13.80 | 769,100 | — | — |
| 2007-10-22 | $13.76 | $14.15 | 647,800 | — | — |
| 2007-10-19 | $13.61 | $14.00 | 866,300 | — | — |
| 2007-10-18 | $13.86 | $14.26 | 750,200 | — | — |
| 2007-10-17 | $14.01 | $14.41 | 1,359,600 | — | — |
| 2007-10-16 | $14.21 | $14.62 | 1,048,800 | — | — |
| 2007-10-15 | $14.26 | $14.67 | 2,488,300 | — | — |
| 2007-10-12 | $14.98 | $15.41 | 1,257,200 | — | — |
| 2007-10-11 | $15.26 | $15.70 | 698,400 | — | — |
| 2007-10-10 | $15.59 | $16.04 | 1,346,200 | — | — |
| 2007-10-09 | $15.45 | $15.89 | 549,300 | — | — |
| 2007-10-08 | $15.54 | $15.98 | 644,600 | — | — |
| 2007-10-05 | $15.57 | $16.02 | 1,350,500 | — | — |
| 2007-10-04 | $15.66 | $16.11 | 2,001,200 | — | — |
| 2007-10-03 | $15.14 | $15.57 | 4,512,300 | — | — |
| 2007-10-02 | $15.31 | $15.75 | 4,179,000 | — | — |
| 2007-10-01 | $15.89 | $16.34 | 14,440,100 | — | — |
| 2007-09-28 | $19.79 | $20.36 | 1,636,400 | — | — |
| 2007-09-27 | $19.89 | $20.46 | 1,018,100 | — | — |
| 2007-09-26 | $19.36 | $19.91 | 1,137,400 | — | — |
| 2007-09-25 | $19.50 | $20.06 | 3,273,000 | — | — |
| 2007-09-24 | $20.55 | $21.14 | 1,317,100 | — | — |
| 2007-09-21 | $22.18 | $22.81 | 732,200 | — | — |
| 2007-09-20 | $22.59 | $23.24 | 269,500 | — | — |
| 2007-09-19 | $22.54 | $23.18 | 568,600 | — | — |
| 2007-09-18 | $22.40 | $23.04 | 974,600 | — | — |
| 2007-09-17 | $22.22 | $22.86 | 529,700 | — | — |
| 2007-09-14 | $23.16 | $23.82 | 588,200 | — | — |
| 2007-09-13 | $23.45 | $24.12 | 322,700 | — | — |
| 2007-09-12 | $23.80 | $24.48 | 448,000 | — | — |
| 2007-09-11 | $23.79 | $24.47 | 563,700 | — | — |
| 2007-09-10 | $23.86 | $24.54 | 505,800 | — | — |
| 2007-09-07 | $23.93 | $24.61 | 578,800 | — | — |
| 2007-09-06 | $24.05 | $24.74 | 455,700 | — | — |
| 2007-09-05 | $24.02 | $24.71 | 432,600 | — | — |
| 2007-09-04 | $24.20 | $24.89 | 272,400 | — | — |
| 2007-08-31 | $24.50 | $25.20 | 1,163,700 | — | — |
| 2007-08-30 | $24.34 | $25.04 | 311,100 | — | — |
| 2007-08-29 | $24.46 | $25.16 | 339,200 | — | — |
| 2007-08-28 | $24.28 | $24.97 | 330,100 | — | — |
| 2007-08-27 | $24.45 | $25.15 | 476,400 | — | — |
| 2007-08-24 | $24.69 | $25.40 | 528,000 | — | — |
| 2007-08-23 | $24.54 | $25.24 | 323,000 | — | — |
| 2007-08-22 | $24.66 | $25.37 | 454,900 | — | — |
| 2007-08-21 | $24.16 | $24.85 | 593,900 | — | — |
| 2007-08-20 | $23.44 | $24.11 | 511,400 | — | — |
| 2007-08-17 | $23.04 | $23.70 | 592,900 | — | — |
| 2007-08-16 | $22.56 | $23.21 | 748,200 | — | — |
| 2007-08-15 | $22.60 | $23.25 | 1,487,100 | — | — |
| 2007-08-14 | $22.76 | $23.41 | 436,200 | — | — |
| 2007-08-13 | $23.17 | $23.83 | 909,400 | — | — |
| 2007-08-10 | $23.36 | $24.03 | 1,636,400 | — | — |
| 2007-08-09 | $23.86 | $24.54 | 1,188,800 | — | — |
| 2007-08-08 | $24.99 | $25.70 | 1,110,200 | — | — |
| 2007-08-07 | $24.92 | $25.63 | 648,000 | — | — |
| 2007-08-06 | $24.95 | $25.66 | 1,189,700 | — | — |
| 2007-08-03 | $25.17 | $25.89 | 1,055,400 | — | — |
| 2007-08-02 | $25.33 | $26.05 | 551,300 | — | — |
| 2007-08-01 | $25.03 | $25.75 | 678,600 | — | — |
| 2007-07-31 | $25.16 | $25.88 | 1,047,400 | — | — |
| 2007-07-30 | $25.32 | $26.04 | 710,600 | — | — |
| 2007-07-27 | $25.45 | $26.18 | 1,210,600 | — | — |
| 2007-07-26 | $24.57 | $25.27 | 1,220,800 | — | — |
| 2007-07-25 | $25.57 | $26.30 | 939,300 | — | — |
| 2007-07-24 | $25.36 | $26.09 | 593,700 | — | — |
| 2007-07-23 | $26.01 | $26.75 | 277,900 | — | — |
| 2007-07-20 | $26.21 | $26.96 | 349,700 | — | — |
| 2007-07-19 | $26.27 | $27.02 | 222,900 | — | — |
| 2007-07-18 | $26.34 | $27.09 | 484,700 | — | — |
| 2007-07-17 | $26.40 | $27.16 | 809,600 | — | — |
| 2007-07-16 | $26.45 | $27.21 | 664,000 | — | — |
| 2007-07-13 | $26.60 | $27.36 | 1,143,900 | — | — |
| 2007-07-12 | $26.49 | $27.25 | 523,500 | — | — |
| 2007-07-11 | $26.54 | $27.30 | 853,000 | — | — |
| 2007-07-10 | $26.52 | $27.28 | 931,100 | — | — |
| 2007-07-09 | $26.66 | $27.42 | 687,400 | — | — |
| 2007-07-06 | $26.45 | $27.21 | 628,200 | — | — |
| 2007-07-05 | $26.36 | $27.11 | 575,400 | — | — |
| 2007-07-03 | $26.37 | $27.12 | 318,200 | — | — |
| 2007-07-02 | $26.42 | $27.18 | 262,400 | — | — |
| 2007-06-29 | $26.45 | $27.21 | 515,700 | — | — |
| 2007-06-28 | $26.40 | $27.16 | 806,700 | — | — |
| 2007-06-27 | $26.28 | $27.03 | 562,100 | — | — |
| 2007-06-26 | $26.16 | $26.91 | 1,233,000 | — | — |
| 2007-06-25 | $26.31 | $27.06 | 997,000 | — | — |
| 2007-06-22 | $26.48 | $27.24 | 2,053,700 | — | — |
| 2007-06-21 | $26.87 | $27.64 | 316,000 | — | — |
| 2007-06-20 | $27.09 | $27.86 | 423,600 | — | — |
| 2007-06-19 | $27.06 | $27.83 | 680,400 | — | — |
| 2007-06-18 | $27.09 | $27.86 | 628,600 | — | — |
| 2007-06-15 | $27.55 | $28.34 | 847,600 | — | — |
| 2007-06-14 | $27.44 | $28.22 | 480,300 | — | — |
| 2007-06-13 | $27.38 | $28.16 | 397,700 | — | — |
| 2007-06-12 | $27.22 | $28.00 | 547,300 | — | — |
| 2007-06-11 | $27.36 | $28.14 | 265,300 | — | — |
| 2007-06-08 | $27.47 | $28.26 | 365,500 | — | — |
| 2007-06-07 | $27.23 | $28.01 | 1,443,700 | — | — |
| 2007-06-06 | $27.56 | $28.35 | 437,000 | — | — |
| 2007-06-05 | $27.57 | $28.36 | 757,300 | — | — |
| 2007-06-04 | $27.83 | $28.63 | 439,500 | — | — |
| 2007-06-01 | $28.03 | $28.83 | 463,400 | — | — |
| 2007-05-31 | $27.80 | $28.60 | 1,551,400 | — | — |
| 2007-05-30 | $28.09 | $28.89 | 843,400 | — | — |
| 2007-05-29 | $27.74 | $28.53 | 947,700 | — | — |
| 2007-05-25 | $27.68 | $28.47 | 663,000 | — | — |
| 2007-05-24 | $27.71 | $28.50 | 759,000 | — | — |
| 2007-05-23 | $27.84 | $28.64 | 1,131,200 | — | — |
| 2007-05-22 | $28.00 | $28.80 | 718,700 | — | — |
| 2007-05-21 | $28.04 | $28.84 | 1,910,100 | — | — |
| 2007-05-18 | $27.78 | $28.57 | 1,961,600 | — | — |
| 2007-05-17 | $27.95 | $28.75 | 11,826,600 | — | — |
| 2007-05-16 | $23.67 | $24.35 | 499,600 | — | — |
| 2007-05-15 | $23.76 | $24.44 | 530,300 | — | — |
| 2007-05-14 | $23.89 | $24.57 | 576,300 | — | — |
| 2007-05-11 | $24.49 | $25.19 | 789,500 | — | — |
| 2007-05-10 | $24.76 | $25.47 | 854,800 | — | — |
| 2007-05-09 | $24.23 | $24.92 | 427,900 | — | — |
| 2007-05-08 | $24.55 | $25.25 | 774,900 | — | — |
| 2007-05-07 | $23.22 | $23.88 | 395,300 | — | — |
| 2007-05-04 | $23.50 | $24.17 | 490,000 | — | — |
| 2007-05-03 | $23.01 | $23.67 | 324,600 | — | — |
| 2007-05-02 | $23.08 | $23.74 | 472,700 | — | — |
| 2007-05-01 | $22.59 | $23.24 | 213,500 | — | — |
| 2007-04-30 | $22.60 | $23.25 | 464,700 | — | — |
| 2007-04-27 | $22.83 | $23.48 | 418,100 | — | — |
| 2007-04-26 | $22.58 | $23.23 | 164,400 | — | — |
| 2007-04-25 | $22.63 | $23.28 | 652,500 | — | — |
| 2007-04-24 | $22.70 | $23.35 | 745,100 | — | — |
| 2007-04-23 | $22.19 | $22.82 | 455,200 | — | — |
| 2007-04-20 | $21.48 | $22.09 | 215,700 | — | — |
| 2007-04-19 | $21.29 | $21.90 | 125,300 | — | — |
| 2007-04-18 | $21.40 | $22.01 | 188,100 | — | — |
| 2007-04-17 | $21.39 | $22.00 | 293,800 | — | — |
| 2007-04-16 | $21.75 | $22.37 | 411,200 | — | — |
| 2007-04-13 | $21.34 | $21.95 | 141,300 | — | — |
| 2007-04-12 | $21.32 | $21.93 | 609,800 | — | — |
| 2007-04-11 | $21.19 | $21.80 | 299,900 | — | — |
| 2007-04-10 | $21.26 | $21.87 | 161,200 | — | — |
| 2007-04-09 | $21.26 | $21.87 | 312,200 | — | — |
| 2007-04-05 | $21.26 | $21.87 | 217,200 | — | — |
| 2007-04-04 | $21.29 | $21.90 | 223,200 | — | — |
| 2007-04-03 | $21.44 | $22.05 | 135,600 | — | — |
| 2007-04-02 | $21.32 | $21.93 | 257,000 | — | — |
| 2007-03-30 | $21.39 | $22.00 | 270,400 | — | — |
| 2007-03-29 | $21.39 | $22.00 | 335,100 | — | — |
| 2007-03-28 | $21.37 | $21.98 | 364,100 | — | — |
| 2007-03-27 | $21.35 | $21.96 | 192,600 | — | — |
| 2007-03-26 | $21.65 | $22.27 | 413,000 | — | — |
| 2007-03-23 | $21.92 | $22.55 | 223,100 | — | — |
| 2007-03-22 | $22.09 | $22.72 | 274,800 | — | — |
| 2007-03-21 | $21.93 | $22.56 | 423,900 | — | — |
| 2007-03-20 | $21.66 | $22.28 | 166,100 | — | — |
| 2007-03-19 | $21.39 | $22.00 | 172,500 | — | — |
| 2007-03-16 | $21.46 | $22.07 | 212,500 | — | — |
| 2007-03-15 | $21.44 | $22.05 | 168,000 | — | — |
| 2007-03-14 | $21.31 | $21.92 | 270,400 | — | — |
| 2007-03-13 | $21.30 | $21.91 | 437,600 | — | — |
| 2007-03-12 | $21.73 | $22.35 | 502,900 | — | — |
| 2007-03-09 | $21.44 | $22.05 | 205,000 | — | — |
| 2007-03-08 | $21.41 | $22.02 | 182,400 | — | — |
| 2007-03-07 | $21.30 | $21.91 | 461,200 | — | — |
| 2007-03-06 | $21.37 | $21.98 | 351,300 | — | — |
| 2007-03-05 | $21.00 | $21.60 | 271,800 | — | — |
| 2007-03-02 | $21.33 | $21.94 | 232,800 | — | — |
| 2007-03-01 | $21.48 | $22.09 | 327,600 | — | — |
| 2007-02-28 | $21.36 | $21.97 | 409,300 | — | — |
| 2007-02-27 | $21.25 | $21.86 | 450,500 | — | — |
| 2007-02-26 | $21.81 | $22.43 | 357,700 | — | — |
| 2007-02-23 | $22.19 | $22.82 | 406,700 | — | — |
| 2007-02-22 | $22.18 | $22.81 | 489,100 | — | — |
| 2007-02-21 | $22.40 | $23.04 | 499,400 | — | — |
| 2007-02-20 | $22.72 | $23.37 | 425,200 | — | — |
| 2007-02-16 | $22.16 | $22.79 | 178,800 | — | — |
| 2007-02-15 | $22.20 | $22.84 | 288,900 | — | — |
| 2007-02-14 | $22.16 | $22.79 | 414,100 | — | — |
| 2007-02-13 | $22.43 | $23.07 | 218,500 | — | — |
| 2007-02-12 | $22.29 | $22.93 | 216,800 | — | — |
| 2007-02-09 | $22.42 | $23.06 | 254,600 | — | — |
| 2007-02-08 | $22.67 | $23.32 | 473,300 | — | — |
| 2007-02-07 | $22.74 | $23.33 | 361,900 | — | — |
| 2007-02-06 | $22.63 | $23.22 | 309,000 | — | — |
| 2007-02-05 | $22.90 | $23.49 | 243,700 | — | — |
| 2007-02-02 | $22.96 | $23.55 | 431,500 | — | — |
| 2007-02-01 | $22.94 | $23.53 | 407,000 | — | — |
| 2007-01-31 | $22.70 | $23.29 | 606,400 | — | — |
| 2007-01-30 | $22.67 | $23.26 | 804,100 | — | — |
| 2007-01-29 | $22.83 | $23.42 | 805,500 | — | — |
| 2007-01-26 | $22.63 | $23.22 | 1,152,400 | — | — |
| 2007-01-25 | $22.20 | $22.77 | 2,534,800 | — | — |
| 2007-01-24 | $24.68 | $25.32 | 493,100 | — | — |
| 2007-01-23 | $24.58 | $25.22 | 706,600 | — | — |
| 2007-01-22 | $24.85 | $25.49 | 361,700 | — | — |
| 2007-01-19 | $24.92 | $25.57 | 249,900 | — | — |
| 2007-01-18 | $25.18 | $25.83 | 293,800 | — | — |
| 2007-01-17 | $25.28 | $25.93 | 237,200 | — | — |
| 2007-01-16 | $25.48 | $26.14 | 223,500 | — | — |
| 2007-01-12 | $25.57 | $26.23 | 137,400 | — | — |
| 2007-01-11 | $25.54 | $26.20 | 128,400 | — | — |
| 2007-01-10 | $25.33 | $25.99 | 121,400 | — | — |
| 2007-01-09 | $25.46 | $26.12 | 291,700 | — | — |
| 2007-01-08 | $25.51 | $26.17 | 246,700 | — | — |
| 2007-01-05 | $25.35 | $26.01 | 337,100 | — | — |
| 2007-01-04 | $25.37 | $26.03 | 299,200 | — | — |
| 2007-01-03 | $25.40 | $26.06 | 660,200 | — | — |