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
- 1987-07-30 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 | $21.54 | $49.43 | 897,000 | — | — |
| 2007-12-28 | $21.74 | $49.89 | 548,800 | — | — |
| 2007-12-27 | $21.47 | $49.27 | 650,100 | — | — |
| 2007-12-26 | $21.53 | $49.40 | 412,600 | — | — |
| 2007-12-24 | $21.45 | $49.22 | 321,500 | — | — |
| 2007-12-21 | $21.24 | $48.74 | 538,100 | — | — |
| 2007-12-20 | $20.77 | $47.66 | 1,155,400 | — | — |
| 2007-12-19 | $20.70 | $47.50 | 766,300 | — | — |
| 2007-12-18 | $20.73 | $47.57 | 686,300 | — | — |
| 2007-12-17 | $20.51 | $47.06 | 1,302,500 | — | — |
| 2007-12-14 | $20.98 | $48.14 | 808,500 | — | — |
| 2007-12-13 | $21.69 | $49.77 | 1,105,100 | — | — |
| 2007-12-12 | $21.87 | $50.18 | 1,226,900 | — | — |
| 2007-12-11 | $21.55 | $49.45 | 1,884,800 | — | — |
| 2007-12-10 | $22.14 | $50.80 | 2,188,200 | — | — |
| 2007-12-07 | $21.79 | $50.00 | 6,835,000 | — | — |
| 2007-12-06 | $21.82 | $50.07 | 1,224,200 | — | — |
| 2007-12-05 | $21.65 | $49.68 | 1,759,400 | — | — |
| 2007-12-04 | $21.59 | $49.54 | 734,600 | — | — |
| 2007-12-03 | $21.44 | $49.20 | 986,600 | — | — |
| 2007-11-30 | $21.42 | $49.15 | 780,200 | — | — |
| 2007-11-29 | $21.46 | $49.24 | 1,607,800 | — | — |
| 2007-11-28 | $21.85 | $50.14 | 1,371,800 | — | — |
| 2007-11-27 | $21.42 | $49.15 | 805,400 | — | — |
| 2007-11-26 | $20.98 | $48.14 | 568,600 | — | — |
| 2007-11-23 | $21.48 | $49.29 | 409,900 | — | — |
| 2007-11-21 | $21.50 | $49.33 | 945,100 | — | — |
| 2007-11-20 | $21.76 | $49.93 | 1,120,500 | — | — |
| 2007-11-19 | $21.45 | $49.22 | 1,628,200 | — | — |
| 2007-11-16 | $21.82 | $50.07 | 711,600 | — | — |
| 2007-11-15 | $21.30 | $48.88 | 712,800 | — | — |
| 2007-11-14 | $21.67 | $49.72 | 891,800 | — | — |
| 2007-11-13 | $22.10 | $50.71 | 811,600 | — | — |
| 2007-11-12 | $21.17 | $48.58 | 954,000 | — | — |
| 2007-11-09 | $21.67 | $49.72 | 1,740,700 | — | — |
| 2007-11-08 | $22.07 | $50.64 | 1,383,900 | — | — |
| 2007-11-07 | $20.69 | $47.48 | 1,097,400 | — | — |
| 2007-11-06 | $21.43 | $49.17 | 1,204,500 | — | — |
| 2007-11-05 | $21.07 | $48.35 | 696,200 | — | — |
| 2007-11-02 | $21.45 | $49.22 | 1,155,900 | — | — |
| 2007-11-01 | $21.03 | $48.26 | 736,400 | — | — |
| 2007-10-31 | $21.71 | $49.82 | 1,898,400 | — | — |
| 2007-10-30 | $21.41 | $49.13 | 2,072,300 | — | — |
| 2007-10-29 | $20.99 | $48.16 | 1,787,300 | — | — |
| 2007-10-26 | $20.95 | $47.67 | 1,055,700 | — | — |
| 2007-10-25 | $20.21 | $45.99 | 1,214,700 | — | — |
| 2007-10-24 | $20.03 | $45.58 | 830,200 | — | — |
| 2007-10-23 | $20.28 | $46.15 | 1,205,000 | — | — |
| 2007-10-22 | $19.96 | $45.42 | 864,100 | — | — |
| 2007-10-19 | $19.99 | $45.49 | 1,411,600 | — | — |
| 2007-10-18 | $20.43 | $46.49 | 957,400 | — | — |
| 2007-10-17 | $20.09 | $45.72 | 923,000 | — | — |
| 2007-10-16 | $19.58 | $44.56 | 862,300 | — | — |
| 2007-10-15 | $19.81 | $45.08 | 1,424,900 | — | — |
| 2007-10-12 | $19.58 | $44.56 | 1,501,100 | — | — |
| 2007-10-11 | $19.24 | $43.78 | 699,300 | — | — |
| 2007-10-10 | $19.29 | $43.90 | 248,300 | — | — |
| 2007-10-09 | $19.58 | $44.56 | 955,400 | — | — |
| 2007-10-08 | $19.46 | $44.28 | 259,700 | — | — |
| 2007-10-05 | $19.65 | $44.72 | 513,700 | — | — |
| 2007-10-04 | $19.57 | $44.53 | 533,200 | — | — |
| 2007-10-03 | $19.46 | $44.28 | 607,700 | — | — |
| 2007-10-02 | $19.66 | $44.74 | 486,700 | — | — |
| 2007-10-01 | $19.49 | $44.35 | 557,100 | — | — |
| 2007-09-28 | $19.31 | $43.94 | 487,600 | — | — |
| 2007-09-27 | $19.34 | $44.01 | 488,000 | — | — |
| 2007-09-26 | $19.00 | $43.24 | 570,100 | — | — |
| 2007-09-25 | $18.97 | $43.17 | 614,900 | — | — |
| 2007-09-24 | $18.85 | $42.89 | 319,300 | — | — |
| 2007-09-21 | $18.82 | $42.83 | 369,300 | — | — |
| 2007-09-20 | $18.72 | $42.60 | 2,723,000 | — | — |
| 2007-09-19 | $18.65 | $42.44 | 821,800 | — | — |
| 2007-09-18 | $18.56 | $42.23 | 1,953,200 | — | — |
| 2007-09-17 | $17.38 | $39.55 | 1,393,400 | — | — |
| 2007-09-14 | $17.72 | $40.32 | 346,500 | — | — |
| 2007-09-13 | $17.88 | $40.69 | 524,200 | — | — |
| 2007-09-12 | $17.61 | $40.07 | 473,500 | — | — |
| 2007-09-11 | $17.84 | $40.60 | 670,300 | — | — |
| 2007-09-10 | $17.58 | $40.00 | 937,200 | — | — |
| 2007-09-07 | $17.73 | $40.35 | 574,400 | — | — |
| 2007-09-06 | $18.13 | $41.26 | 600,900 | — | — |
| 2007-09-05 | $18.06 | $41.10 | 629,200 | — | — |
| 2007-09-04 | $18.52 | $42.14 | 520,800 | — | — |
| 2007-08-31 | $18.27 | $41.57 | 478,000 | — | — |
| 2007-08-30 | $17.95 | $40.85 | 699,400 | — | — |
| 2007-08-29 | $18.28 | $41.60 | 1,246,700 | — | — |
| 2007-08-28 | $17.66 | $40.19 | 700,400 | — | — |
| 2007-08-27 | $18.28 | $41.60 | 628,500 | — | — |
| 2007-08-24 | $18.50 | $42.10 | 569,200 | — | — |
| 2007-08-23 | $18.19 | $41.39 | 564,100 | — | — |
| 2007-08-22 | $18.27 | $41.57 | 664,400 | — | — |
| 2007-08-21 | $18.04 | $41.05 | 554,600 | — | — |
| 2007-08-20 | $18.15 | $41.30 | 569,900 | — | — |
| 2007-08-17 | $18.40 | $41.87 | 730,700 | — | — |
| 2007-08-16 | $17.80 | $40.51 | 1,112,300 | — | — |
| 2007-08-15 | $17.74 | $40.37 | 1,111,400 | — | — |
| 2007-08-14 | $18.20 | $41.42 | 869,800 | — | — |
| 2007-08-13 | $18.54 | $42.19 | 567,400 | — | — |
| 2007-08-10 | $18.50 | $42.10 | 1,487,900 | — | — |
| 2007-08-09 | $18.74 | $42.64 | 799,300 | — | — |
| 2007-08-08 | $19.39 | $44.12 | 895,600 | — | — |
| 2007-08-07 | $18.94 | $43.10 | 1,486,400 | — | — |
| 2007-08-06 | $18.95 | $43.12 | 1,772,600 | — | — |
| 2007-08-03 | $18.41 | $41.89 | 1,027,200 | — | — |
| 2007-08-02 | $18.74 | $42.64 | 899,200 | — | — |
| 2007-08-01 | $18.89 | $42.99 | 1,364,600 | — | — |
| 2007-07-31 | $18.60 | $42.33 | 868,600 | — | — |
| 2007-07-30 | $18.54 | $42.19 | 714,200 | — | — |
| 2007-07-27 | $18.37 | $41.80 | 826,300 | — | — |
| 2007-07-26 | $18.47 | $41.65 | 920,200 | — | — |
| 2007-07-25 | $19.14 | $43.17 | 817,000 | — | — |
| 2007-07-24 | $19.01 | $42.87 | 1,067,800 | — | — |
| 2007-07-23 | $19.37 | $43.68 | 689,600 | — | — |
| 2007-07-20 | $19.20 | $43.30 | 627,600 | — | — |
| 2007-07-19 | $19.79 | $44.63 | 358,800 | — | — |
| 2007-07-18 | $19.55 | $44.09 | 655,000 | — | — |
| 2007-07-17 | $19.61 | $44.23 | 419,800 | — | — |
| 2007-07-16 | $19.54 | $44.07 | 481,800 | — | — |
| 2007-07-13 | $19.51 | $44.00 | 385,000 | — | — |
| 2007-07-12 | $19.49 | $43.95 | 403,100 | — | — |
| 2007-07-11 | $19.04 | $42.94 | 1,579,800 | — | — |
| 2007-07-10 | $18.81 | $42.42 | 831,100 | — | — |
| 2007-07-09 | $19.08 | $43.03 | 316,000 | — | — |
| 2007-07-06 | $19.10 | $43.08 | 335,200 | — | — |
| 2007-07-05 | $18.80 | $42.40 | 359,500 | — | — |
| 2007-07-03 | $18.79 | $42.38 | 175,100 | — | — |
| 2007-07-02 | $18.65 | $42.06 | 368,600 | — | — |
| 2007-06-29 | $18.38 | $41.45 | 333,300 | — | — |
| 2007-06-28 | $18.42 | $41.54 | 541,400 | — | — |
| 2007-06-27 | $18.41 | $41.52 | 536,900 | — | — |
| 2007-06-26 | $18.25 | $41.16 | 398,900 | — | — |
| 2007-06-25 | $18.31 | $41.29 | 657,700 | — | — |
| 2007-06-22 | $18.26 | $41.18 | 675,400 | — | — |
| 2007-06-21 | $18.40 | $41.50 | 634,500 | — | — |
| 2007-06-20 | $18.41 | $41.52 | 484,100 | — | — |
| 2007-06-19 | $18.60 | $41.95 | 498,900 | — | — |
| 2007-06-18 | $18.60 | $41.95 | 497,100 | — | — |
| 2007-06-15 | $18.70 | $42.17 | 535,600 | — | — |
| 2007-06-14 | $18.57 | $41.88 | 951,600 | — | — |
| 2007-06-13 | $18.30 | $41.27 | 1,160,200 | — | — |
| 2007-06-12 | $18.14 | $40.91 | 906,200 | — | — |
| 2007-06-11 | $18.81 | $42.42 | 475,700 | — | — |
| 2007-06-08 | $18.76 | $42.31 | 452,500 | — | — |
| 2007-06-07 | $18.34 | $41.36 | 1,369,600 | — | — |
| 2007-06-06 | $18.93 | $42.69 | 380,000 | — | — |
| 2007-06-05 | $19.24 | $43.39 | 393,100 | — | — |
| 2007-06-04 | $19.46 | $43.89 | 867,700 | — | — |
| 2007-06-01 | $19.45 | $43.86 | 521,500 | — | — |
| 2007-05-31 | $19.20 | $43.30 | 663,600 | — | — |
| 2007-05-30 | $18.75 | $42.29 | 436,000 | — | — |
| 2007-05-29 | $18.67 | $42.11 | 447,300 | — | — |
| 2007-05-25 | $18.45 | $41.61 | 518,300 | — | — |
| 2007-05-24 | $18.27 | $41.20 | 575,000 | — | — |
| 2007-05-23 | $18.43 | $41.56 | 845,100 | — | — |
| 2007-05-22 | $18.34 | $41.36 | 263,200 | — | — |
| 2007-05-21 | $18.35 | $41.38 | 1,152,000 | — | — |
| 2007-05-18 | $18.67 | $42.11 | 3,351,400 | — | — |
| 2007-05-17 | $18.21 | $41.07 | 451,300 | — | — |
| 2007-05-16 | $18.32 | $41.32 | 542,900 | — | — |
| 2007-05-15 | $18.21 | $41.07 | 425,800 | — | — |
| 2007-05-14 | $18.08 | $40.77 | 367,300 | — | — |
| 2007-05-11 | $18.36 | $41.41 | 535,700 | — | — |
| 2007-05-10 | $17.87 | $40.30 | 734,500 | — | — |
| 2007-05-09 | $18.22 | $41.09 | 449,000 | — | — |
| 2007-05-08 | $18.06 | $40.73 | 373,000 | — | — |
| 2007-05-07 | $18.21 | $41.07 | 367,000 | — | — |
| 2007-05-04 | $18.30 | $41.27 | 571,000 | — | — |
| 2007-05-03 | $17.93 | $40.44 | 1,162,300 | — | — |
| 2007-05-02 | $17.80 | $40.14 | 1,409,200 | — | — |
| 2007-05-01 | $17.67 | $39.85 | 469,400 | — | — |
| 2007-04-30 | $17.69 | $39.90 | 612,700 | — | — |
| 2007-04-27 | $17.78 | $40.10 | 1,300,700 | — | — |
| 2007-04-26 | $18.08 | $40.77 | 553,100 | — | — |
| 2007-04-25 | $18.52 | $41.17 | 498,000 | — | — |
| 2007-04-24 | $18.24 | $40.55 | 533,400 | — | — |
| 2007-04-23 | $18.62 | $41.40 | 2,114,400 | — | — |
| 2007-04-20 | $18.80 | $41.80 | 497,200 | — | — |
| 2007-04-19 | $18.53 | $41.20 | 476,400 | — | — |
| 2007-04-18 | $18.67 | $41.51 | 637,900 | — | — |
| 2007-04-17 | $18.75 | $41.69 | 507,700 | — | — |
| 2007-04-16 | $18.91 | $42.04 | 842,500 | — | — |
| 2007-04-13 | $18.69 | $41.55 | 584,700 | — | — |
| 2007-04-12 | $18.65 | $41.46 | 974,600 | — | — |
| 2007-04-11 | $18.56 | $41.26 | 740,400 | — | — |
| 2007-04-10 | $18.71 | $41.60 | 388,700 | — | — |
| 2007-04-09 | $18.43 | $40.97 | 253,100 | — | — |
| 2007-04-05 | $18.45 | $41.02 | 368,500 | — | — |
| 2007-04-04 | $18.34 | $40.77 | 936,800 | — | — |
| 2007-04-03 | $18.18 | $40.42 | 1,307,700 | — | — |
| 2007-04-02 | $17.92 | $39.84 | 758,900 | — | — |
| 2007-03-30 | $17.83 | $39.64 | 809,900 | — | — |
| 2007-03-29 | $17.80 | $39.57 | 640,100 | — | — |
| 2007-03-28 | $17.63 | $39.20 | 1,300,700 | — | — |
| 2007-03-27 | $17.97 | $39.95 | 1,390,800 | — | — |
| 2007-03-26 | $17.88 | $39.75 | 1,038,600 | — | — |
| 2007-03-23 | $18.02 | $40.06 | 454,600 | — | — |
| 2007-03-22 | $18.18 | $40.42 | 437,300 | — | — |
| 2007-03-21 | $18.30 | $40.69 | 993,500 | — | — |
| 2007-03-20 | $17.87 | $39.73 | 332,600 | — | — |
| 2007-03-19 | $17.70 | $39.35 | 395,000 | — | — |
| 2007-03-16 | $17.36 | $38.60 | 533,500 | — | — |
| 2007-03-15 | $17.45 | $38.80 | 1,499,500 | — | — |
| 2007-03-14 | $17.29 | $38.44 | 1,148,300 | — | — |
| 2007-03-13 | $17.43 | $38.75 | 817,000 | — | — |
| 2007-03-12 | $18.13 | $40.31 | 484,700 | — | — |
| 2007-03-09 | $18.21 | $40.48 | 292,200 | — | — |
| 2007-03-08 | $18.08 | $40.20 | 963,500 | — | — |
| 2007-03-07 | $17.81 | $39.60 | 982,900 | — | — |
| 2007-03-06 | $17.85 | $39.68 | 359,100 | — | — |
| 2007-03-05 | $17.35 | $38.57 | 857,600 | — | — |
| 2007-03-02 | $17.83 | $39.64 | 859,000 | — | — |
| 2007-03-01 | $18.14 | $40.33 | 1,721,200 | — | — |
| 2007-02-28 | $18.54 | $41.22 | 816,700 | — | — |
| 2007-02-27 | $18.20 | $40.46 | 1,247,700 | — | — |
| 2007-02-26 | $19.15 | $42.57 | 326,700 | — | — |
| 2007-02-23 | $19.15 | $42.57 | 540,300 | — | — |
| 2007-02-22 | $19.24 | $42.77 | 415,600 | — | — |
| 2007-02-21 | $19.11 | $42.49 | 580,800 | — | — |
| 2007-02-20 | $19.34 | $43.00 | 417,600 | — | — |
| 2007-02-16 | $19.06 | $42.37 | 378,000 | — | — |
| 2007-02-15 | $19.18 | $42.64 | 340,300 | — | — |
| 2007-02-14 | $19.22 | $42.73 | 1,614,900 | — | — |
| 2007-02-13 | $19.01 | $42.26 | 557,100 | — | — |
| 2007-02-12 | $18.67 | $41.51 | 279,900 | — | — |
| 2007-02-09 | $18.80 | $41.80 | 674,000 | — | — |
| 2007-02-08 | $18.95 | $42.13 | 614,300 | — | — |
| 2007-02-07 | $18.79 | $41.77 | 440,000 | — | — |
| 2007-02-06 | $18.72 | $41.62 | 406,100 | — | — |
| 2007-02-05 | $18.54 | $41.22 | 264,600 | — | — |
| 2007-02-02 | $18.70 | $41.57 | 351,400 | — | — |
| 2007-02-01 | $18.86 | $41.93 | 500,300 | — | — |
| 2007-01-31 | $18.87 | $41.95 | 731,500 | — | — |
| 2007-01-30 | $18.93 | $42.09 | 2,672,300 | — | — |
| 2007-01-29 | $18.58 | $41.31 | 580,500 | — | — |
| 2007-01-26 | $18.56 | $40.95 | 373,200 | — | — |
| 2007-01-25 | $18.59 | $41.02 | 424,700 | — | — |
| 2007-01-24 | $18.85 | $41.59 | 2,012,700 | — | — |
| 2007-01-23 | $18.54 | $40.91 | 476,700 | — | — |
| 2007-01-22 | $18.35 | $40.49 | 325,500 | — | — |
| 2007-01-19 | $18.57 | $40.98 | 317,600 | — | — |
| 2007-01-18 | $18.22 | $40.20 | 392,400 | — | — |
| 2007-01-17 | $18.31 | $40.40 | 525,800 | — | — |
| 2007-01-16 | $18.42 | $40.65 | 391,700 | — | — |
| 2007-01-12 | $18.58 | $41.00 | 491,500 | — | — |
| 2007-01-11 | $18.48 | $40.78 | 459,400 | — | — |
| 2007-01-10 | $18.37 | $40.53 | 419,700 | — | — |
| 2007-01-09 | $18.81 | $41.51 | 578,200 | — | — |
| 2007-01-08 | $18.87 | $41.64 | 312,000 | — | — |
| 2007-01-05 | $18.85 | $41.59 | 400,100 | — | — |
| 2007-01-04 | $19.10 | $42.15 | 463,000 | — | — |
| 2007-01-03 | $19.01 | $41.95 | 526,900 | — | — |