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 | $15.52 | $15.52 | 785,400 | — | — |
| 2007-12-28 | $15.41 | $15.41 | 685,000 | — | — |
| 2007-12-27 | $15.37 | $15.37 | 649,500 | — | — |
| 2007-12-26 | $15.89 | $15.89 | 670,700 | — | — |
| 2007-12-24 | $15.98 | $15.98 | 361,500 | — | — |
| 2007-12-21 | $15.99 | $15.99 | 2,103,900 | — | — |
| 2007-12-20 | $16.00 | $16.00 | 718,400 | — | — |
| 2007-12-19 | $15.74 | $15.74 | 502,000 | — | — |
| 2007-12-18 | $15.58 | $15.58 | 1,255,600 | — | — |
| 2007-12-17 | $15.55 | $15.55 | 1,271,700 | — | — |
| 2007-12-14 | $16.61 | $16.61 | 1,409,400 | — | — |
| 2007-12-13 | $16.43 | $16.43 | 1,350,100 | — | — |
| 2007-12-12 | $16.39 | $16.39 | 1,015,900 | — | — |
| 2007-12-11 | $16.33 | $16.33 | 1,339,500 | — | — |
| 2007-12-10 | $16.64 | $16.64 | 1,534,500 | — | — |
| 2007-12-07 | $16.41 | $16.41 | 2,498,500 | — | — |
| 2007-12-06 | $16.92 | $16.92 | 1,767,800 | — | — |
| 2007-12-05 | $16.70 | $16.70 | 2,382,000 | — | — |
| 2007-12-04 | $15.44 | $15.44 | 1,420,600 | — | — |
| 2007-12-03 | $15.13 | $15.13 | 885,000 | — | — |
| 2007-11-30 | $15.26 | $15.26 | 2,259,300 | — | — |
| 2007-11-29 | $15.43 | $15.43 | 2,406,000 | — | — |
| 2007-11-28 | $14.90 | $14.90 | 8,786,900 | — | — |
| 2007-11-27 | $15.90 | $15.90 | 4,028,100 | — | — |
| 2007-11-26 | $14.97 | $14.97 | 1,523,700 | — | — |
| 2007-11-23 | $15.28 | $15.28 | 528,500 | — | — |
| 2007-11-21 | $15.06 | $15.06 | 2,079,100 | — | — |
| 2007-11-20 | $15.31 | $15.31 | 2,217,100 | — | — |
| 2007-11-19 | $15.88 | $15.88 | 1,037,100 | — | — |
| 2007-11-16 | $16.11 | $16.11 | 914,800 | — | — |
| 2007-11-15 | $15.99 | $15.99 | 1,142,300 | — | — |
| 2007-11-14 | $15.95 | $15.95 | 1,905,600 | — | — |
| 2007-11-13 | $15.92 | $15.92 | 1,716,500 | — | — |
| 2007-11-12 | $15.77 | $15.77 | 1,959,600 | — | — |
| 2007-11-09 | $16.29 | $16.29 | 1,283,400 | — | — |
| 2007-11-08 | $16.68 | $16.68 | 1,712,400 | — | — |
| 2007-11-07 | $16.49 | $16.49 | 1,614,800 | — | — |
| 2007-11-06 | $16.51 | $16.51 | 1,169,400 | — | — |
| 2007-11-05 | $16.39 | $16.39 | 1,300,200 | — | — |
| 2007-11-02 | $16.70 | $16.70 | 1,064,500 | — | — |
| 2007-11-01 | $16.54 | $16.54 | 1,573,000 | — | — |
| 2007-10-31 | $17.11 | $17.11 | 2,044,000 | — | — |
| 2007-10-30 | $17.29 | $17.29 | 1,147,700 | — | — |
| 2007-10-29 | $17.45 | $17.45 | 1,160,100 | — | — |
| 2007-10-26 | $17.23 | $17.23 | 2,024,400 | — | — |
| 2007-10-25 | $17.30 | $17.30 | 2,461,700 | — | — |
| 2007-10-24 | $18.58 | $18.58 | 1,537,600 | — | — |
| 2007-10-23 | $19.30 | $19.30 | 638,400 | — | — |
| 2007-10-22 | $19.42 | $19.42 | 887,100 | — | — |
| 2007-10-19 | $19.14 | $19.14 | 1,215,200 | — | — |
| 2007-10-18 | $19.86 | $19.86 | 2,357,800 | — | — |
| 2007-10-17 | $19.64 | $19.64 | 1,163,400 | — | — |
| 2007-10-16 | $19.40 | $19.40 | 743,200 | — | — |
| 2007-10-15 | $19.57 | $19.57 | 929,800 | — | — |
| 2007-10-12 | $19.42 | $19.42 | 784,300 | — | — |
| 2007-10-11 | $19.15 | $19.15 | 1,289,100 | — | — |
| 2007-10-10 | $19.66 | $19.66 | 1,707,600 | — | — |
| 2007-10-09 | $19.94 | $19.94 | 1,185,500 | — | — |
| 2007-10-08 | $20.17 | $20.17 | 1,017,900 | — | — |
| 2007-10-05 | $20.72 | $20.72 | 699,500 | — | — |
| 2007-10-04 | $20.51 | $20.51 | 746,700 | — | — |
| 2007-10-03 | $20.55 | $20.55 | 949,300 | — | — |
| 2007-10-02 | $20.98 | $20.98 | 1,871,600 | — | — |
| 2007-10-01 | $21.03 | $21.03 | 1,227,700 | — | — |
| 2007-09-28 | $20.48 | $20.48 | 955,200 | — | — |
| 2007-09-27 | $20.51 | $20.51 | 1,645,400 | — | — |
| 2007-09-26 | $19.98 | $19.98 | 2,440,500 | — | — |
| 2007-09-25 | $19.52 | $19.52 | 1,093,000 | — | — |
| 2007-09-24 | $19.30 | $19.30 | 633,600 | — | — |
| 2007-09-21 | $19.67 | $19.67 | 906,000 | — | — |
| 2007-09-20 | $19.61 | $19.61 | 1,021,300 | — | — |
| 2007-09-19 | $19.64 | $19.64 | 933,300 | — | — |
| 2007-09-18 | $19.40 | $19.40 | 2,104,600 | — | — |
| 2007-09-17 | $18.54 | $18.54 | 1,787,400 | — | — |
| 2007-09-14 | $19.02 | $19.02 | 981,000 | — | — |
| 2007-09-13 | $19.16 | $19.16 | 1,843,600 | — | — |
| 2007-09-12 | $19.02 | $19.02 | 2,731,400 | — | — |
| 2007-09-11 | $18.50 | $18.50 | 1,819,800 | — | — |
| 2007-09-10 | $17.91 | $17.91 | 1,599,000 | — | — |
| 2007-09-07 | $17.73 | $17.73 | 1,571,300 | — | — |
| 2007-09-06 | $18.10 | $18.10 | 1,899,900 | — | — |
| 2007-09-05 | $17.71 | $17.71 | 1,373,700 | — | — |
| 2007-09-04 | $17.61 | $17.61 | 1,805,200 | — | — |
| 2007-08-31 | $17.84 | $17.84 | 996,200 | — | — |
| 2007-08-30 | $17.86 | $17.86 | 2,097,700 | — | — |
| 2007-08-29 | $17.52 | $17.52 | 6,089,100 | — | — |
| 2007-08-28 | $15.85 | $15.85 | 2,568,500 | — | — |
| 2007-08-27 | $16.07 | $16.07 | 1,046,400 | — | — |
| 2007-08-24 | $16.15 | $16.15 | 778,500 | — | — |
| 2007-08-23 | $16.06 | $16.06 | 935,900 | — | — |
| 2007-08-22 | $16.19 | $16.19 | 1,139,000 | — | — |
| 2007-08-21 | $16.08 | $16.08 | 903,500 | — | — |
| 2007-08-20 | $16.07 | $16.07 | 1,072,300 | — | — |
| 2007-08-17 | $16.36 | $16.36 | 962,500 | — | — |
| 2007-08-16 | $15.90 | $15.90 | 1,507,100 | — | — |
| 2007-08-15 | $15.76 | $15.76 | 999,300 | — | — |
| 2007-08-14 | $16.50 | $16.50 | 967,200 | — | — |
| 2007-08-13 | $16.39 | $16.39 | 1,540,900 | — | — |
| 2007-08-10 | $15.69 | $15.69 | 1,553,500 | — | — |
| 2007-08-09 | $15.49 | $15.49 | 2,130,200 | — | — |
| 2007-08-08 | $16.72 | $16.72 | 1,753,900 | — | — |
| 2007-08-07 | $16.02 | $16.02 | 1,533,900 | — | — |
| 2007-08-06 | $16.12 | $16.12 | 2,003,000 | — | — |
| 2007-08-03 | $15.99 | $15.99 | 1,354,500 | — | — |
| 2007-08-02 | $16.81 | $16.81 | 2,122,300 | — | — |
| 2007-08-01 | $16.38 | $16.38 | 1,552,600 | — | — |
| 2007-07-31 | $16.25 | $16.25 | 2,037,700 | — | — |
| 2007-07-30 | $16.49 | $16.49 | 1,143,700 | — | — |
| 2007-07-27 | $16.28 | $16.28 | 1,572,600 | — | — |
| 2007-07-26 | $16.49 | $16.49 | 2,503,900 | — | — |
| 2007-07-25 | $17.12 | $17.12 | 2,188,000 | — | — |
| 2007-07-24 | $17.09 | $17.09 | 1,509,300 | — | — |
| 2007-07-23 | $17.48 | $17.48 | 719,300 | — | — |
| 2007-07-20 | $17.75 | $17.75 | 1,148,200 | — | — |
| 2007-07-19 | $17.94 | $17.94 | 1,354,700 | — | — |
| 2007-07-18 | $18.00 | $18.00 | 1,333,800 | — | — |
| 2007-07-17 | $18.19 | $18.19 | 1,532,000 | — | — |
| 2007-07-16 | $17.95 | $17.95 | 1,100,900 | — | — |
| 2007-07-13 | $18.05 | $18.05 | 1,021,100 | — | — |
| 2007-07-12 | $18.33 | $18.33 | 1,996,500 | — | — |
| 2007-07-11 | $17.80 | $17.80 | 1,457,400 | — | — |
| 2007-07-10 | $17.68 | $17.68 | 699,100 | — | — |
| 2007-07-09 | $17.93 | $17.93 | 1,066,100 | — | — |
| 2007-07-06 | $17.89 | $17.89 | 1,139,600 | — | — |
| 2007-07-05 | $17.79 | $17.79 | 1,058,400 | — | — |
| 2007-07-03 | $17.79 | $17.79 | 902,500 | — | — |
| 2007-07-02 | $17.61 | $17.61 | 1,074,100 | — | — |
| 2007-06-29 | $17.33 | $17.33 | 1,336,900 | — | — |
| 2007-06-28 | $17.51 | $17.51 | 2,302,500 | — | — |
| 2007-06-27 | $17.34 | $17.34 | 1,193,100 | — | — |
| 2007-06-26 | $17.17 | $17.17 | 876,700 | — | — |
| 2007-06-25 | $17.18 | $17.18 | 1,331,000 | — | — |
| 2007-06-22 | $17.37 | $17.37 | 2,213,700 | — | — |
| 2007-06-21 | $17.61 | $17.61 | 1,826,100 | — | — |
| 2007-06-20 | $17.16 | $17.16 | 1,584,700 | — | — |
| 2007-06-19 | $17.43 | $17.43 | 2,006,400 | — | — |
| 2007-06-18 | $17.11 | $17.11 | 1,464,500 | — | — |
| 2007-06-15 | $16.98 | $16.98 | 2,720,300 | — | — |
| 2007-06-14 | $16.83 | $16.83 | 1,667,100 | — | — |
| 2007-06-13 | $16.51 | $16.51 | 1,722,100 | — | — |
| 2007-06-12 | $16.25 | $16.25 | 1,363,600 | — | — |
| 2007-06-11 | $16.32 | $16.32 | 1,329,900 | — | — |
| 2007-06-08 | $16.44 | $16.44 | 1,971,500 | — | — |
| 2007-06-07 | $15.84 | $15.84 | 1,697,600 | — | — |
| 2007-06-06 | $16.14 | $16.14 | 2,367,500 | — | — |
| 2007-06-05 | $16.40 | $16.40 | 2,140,500 | — | — |
| 2007-06-04 | $16.64 | $16.64 | 1,675,200 | — | — |
| 2007-06-01 | $16.65 | $16.65 | 2,221,400 | — | — |
| 2007-05-31 | $16.65 | $16.65 | 6,519,300 | — | — |
| 2007-05-30 | $15.25 | $15.25 | 2,244,600 | — | — |
| 2007-05-29 | $15.14 | $15.14 | 1,080,000 | — | — |
| 2007-05-25 | $15.09 | $15.09 | 1,109,100 | — | — |
| 2007-05-24 | $14.76 | $14.76 | 1,346,600 | — | — |
| 2007-05-23 | $15.07 | $15.07 | 1,938,200 | — | — |
| 2007-05-22 | $15.69 | $15.69 | 962,000 | — | — |
| 2007-05-21 | $15.59 | $15.59 | 783,300 | — | — |
| 2007-05-18 | $15.37 | $15.37 | 827,900 | — | — |
| 2007-05-17 | $15.40 | $15.40 | 794,700 | — | — |
| 2007-05-16 | $15.40 | $15.40 | 1,136,700 | — | — |
| 2007-05-15 | $15.15 | $15.15 | 858,900 | — | — |
| 2007-05-14 | $15.46 | $15.46 | 1,564,000 | — | — |
| 2007-05-11 | $15.28 | $15.28 | 994,800 | — | — |
| 2007-05-10 | $15.00 | $15.00 | 2,336,900 | — | — |
| 2007-05-09 | $14.95 | $14.95 | 997,700 | — | — |
| 2007-05-08 | $14.54 | $14.54 | 702,000 | — | — |
| 2007-05-07 | $14.77 | $14.77 | 944,600 | — | — |
| 2007-05-04 | $14.92 | $14.92 | 1,390,500 | — | — |
| 2007-05-03 | $14.61 | $14.61 | 675,200 | — | — |
| 2007-05-02 | $14.77 | $14.77 | 1,246,900 | — | — |
| 2007-05-01 | $14.50 | $14.50 | 910,100 | — | — |
| 2007-04-30 | $14.42 | $14.42 | 930,600 | — | — |
| 2007-04-27 | $14.75 | $14.75 | 578,800 | — | — |
| 2007-04-26 | $15.04 | $15.04 | 1,110,400 | — | — |
| 2007-04-25 | $14.77 | $14.77 | 1,114,200 | — | — |
| 2007-04-24 | $14.71 | $14.71 | 1,134,300 | — | — |
| 2007-04-23 | $14.25 | $14.25 | 547,300 | — | — |
| 2007-04-20 | $14.33 | $14.33 | 1,241,500 | — | — |
| 2007-04-19 | $14.33 | $14.33 | 1,144,600 | — | — |
| 2007-04-18 | $14.28 | $14.28 | 1,769,600 | — | — |
| 2007-04-17 | $13.80 | $13.80 | 654,300 | — | — |
| 2007-04-16 | $13.69 | $13.69 | 1,048,100 | — | — |
| 2007-04-13 | $13.62 | $13.62 | 526,000 | — | — |
| 2007-04-12 | $13.61 | $13.61 | 525,400 | — | — |
| 2007-04-11 | $13.51 | $13.51 | 905,300 | — | — |
| 2007-04-10 | $13.58 | $13.58 | 729,300 | — | — |
| 2007-04-09 | $13.54 | $13.54 | 672,500 | — | — |
| 2007-04-05 | $13.71 | $13.71 | 447,800 | — | — |
| 2007-04-04 | $13.52 | $13.52 | 568,300 | — | — |
| 2007-04-03 | $13.38 | $13.38 | 635,000 | — | — |
| 2007-04-02 | $13.29 | $13.29 | 1,193,400 | — | — |
| 2007-03-30 | $13.48 | $13.48 | 1,191,300 | — | — |
| 2007-03-29 | $13.49 | $13.49 | 1,410,800 | — | — |
| 2007-03-28 | $13.82 | $13.82 | 1,079,900 | — | — |
| 2007-03-27 | $13.77 | $13.77 | 479,200 | — | — |
| 2007-03-26 | $13.77 | $13.77 | 495,100 | — | — |
| 2007-03-23 | $13.83 | $13.83 | 630,600 | — | — |
| 2007-03-22 | $13.87 | $13.87 | 623,100 | — | — |
| 2007-03-21 | $13.93 | $13.93 | 1,030,700 | — | — |
| 2007-03-20 | $13.50 | $13.50 | 581,800 | — | — |
| 2007-03-19 | $13.55 | $13.55 | 859,600 | — | — |
| 2007-03-16 | $13.46 | $13.46 | 1,564,200 | — | — |
| 2007-03-15 | $13.59 | $13.59 | 1,033,900 | — | — |
| 2007-03-14 | $13.60 | $13.60 | 1,425,700 | — | — |
| 2007-03-13 | $13.66 | $13.66 | 1,199,000 | — | — |
| 2007-03-12 | $13.98 | $13.98 | 1,297,000 | — | — |
| 2007-03-09 | $14.30 | $14.30 | 2,405,300 | — | — |
| 2007-03-08 | $14.04 | $14.04 | 1,005,300 | — | — |
| 2007-03-07 | $13.85 | $13.85 | 601,200 | — | — |
| 2007-03-06 | $13.96 | $13.96 | 795,200 | — | — |
| 2007-03-05 | $13.79 | $13.79 | 624,900 | — | — |
| 2007-03-02 | $13.91 | $13.91 | 967,700 | — | — |
| 2007-03-01 | $14.22 | $14.22 | 1,064,600 | — | — |
| 2007-02-28 | $14.33 | $14.33 | 1,313,800 | — | — |
| 2007-02-27 | $14.42 | $14.42 | 1,228,300 | — | — |
| 2007-02-26 | $15.19 | $15.19 | 787,500 | — | — |
| 2007-02-23 | $15.30 | $15.30 | 1,370,100 | — | — |
| 2007-02-22 | $15.28 | $15.28 | 2,830,700 | — | — |
| 2007-02-21 | $14.29 | $14.29 | 1,236,100 | — | — |
| 2007-02-20 | $14.40 | $14.40 | 1,206,600 | — | — |
| 2007-02-16 | $14.56 | $14.56 | 528,800 | — | — |
| 2007-02-15 | $14.60 | $14.60 | 452,800 | — | — |
| 2007-02-14 | $14.64 | $14.64 | 635,500 | — | — |
| 2007-02-13 | $14.40 | $14.40 | 637,100 | — | — |
| 2007-02-12 | $14.38 | $14.38 | 781,900 | — | — |
| 2007-02-09 | $14.56 | $14.56 | 1,464,900 | — | — |
| 2007-02-08 | $14.54 | $14.54 | 815,400 | — | — |
| 2007-02-07 | $14.48 | $14.48 | 613,000 | — | — |
| 2007-02-06 | $14.15 | $14.15 | 365,400 | — | — |
| 2007-02-05 | $14.18 | $14.18 | 939,600 | — | — |
| 2007-02-02 | $14.28 | $14.28 | 1,237,400 | — | — |
| 2007-02-01 | $13.99 | $13.99 | 855,500 | — | — |
| 2007-01-31 | $13.70 | $13.70 | 1,378,100 | — | — |
| 2007-01-30 | $13.66 | $13.66 | 1,406,200 | — | — |
| 2007-01-29 | $13.47 | $13.47 | 1,198,700 | — | — |
| 2007-01-26 | $13.24 | $13.24 | 617,800 | — | — |
| 2007-01-25 | $13.08 | $13.08 | 962,500 | — | — |
| 2007-01-24 | $13.09 | $13.09 | 477,100 | — | — |
| 2007-01-23 | $12.75 | $12.75 | 661,000 | — | — |
| 2007-01-22 | $12.82 | $12.82 | 1,774,400 | — | — |
| 2007-01-19 | $13.23 | $13.23 | 661,000 | — | — |
| 2007-01-18 | $13.09 | $13.09 | 832,900 | — | — |
| 2007-01-17 | $13.32 | $13.32 | 721,200 | — | — |
| 2007-01-16 | $13.48 | $13.48 | 704,600 | — | — |
| 2007-01-12 | $13.65 | $13.65 | 528,800 | — | — |
| 2007-01-11 | $13.45 | $13.45 | 1,192,900 | — | — |
| 2007-01-10 | $13.50 | $13.50 | 2,938,700 | — | — |
| 2007-01-09 | $13.35 | $13.35 | 848,300 | — | — |
| 2007-01-08 | $13.37 | $13.37 | 1,179,900 | — | — |
| 2007-01-05 | $13.27 | $13.27 | 932,000 | — | — |
| 2007-01-04 | $13.53 | $13.53 | 839,000 | — | — |
| 2007-01-03 | $13.23 | $13.23 | 1,001,200 | — | — |