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
- 1973-02-21 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 | $17.45 | $32.41 | 81,300 | — | — |
| 2007-12-28 | $17.74 | $32.95 | 59,300 | — | — |
| 2007-12-27 | $18.21 | $33.82 | 55,900 | — | — |
| 2007-12-26 | $18.96 | $35.21 | 86,200 | — | — |
| 2007-12-24 | $18.96 | $35.21 | 41,400 | — | — |
| 2007-12-21 | $18.50 | $34.36 | 196,200 | — | — |
| 2007-12-20 | $18.18 | $33.76 | 89,800 | — | — |
| 2007-12-19 | $18.45 | $34.27 | 94,800 | — | — |
| 2007-12-18 | $17.99 | $33.41 | 105,200 | — | — |
| 2007-12-17 | $17.68 | $32.84 | 123,600 | — | — |
| 2007-12-14 | $18.02 | $33.47 | 56,600 | — | — |
| 2007-12-13 | $19.00 | $35.29 | 129,400 | — | — |
| 2007-12-12 | $18.71 | $34.75 | 84,200 | — | — |
| 2007-12-11 | $18.65 | $34.64 | 89,400 | — | — |
| 2007-12-10 | $19.90 | $36.96 | 65,300 | — | — |
| 2007-12-07 | $19.58 | $36.37 | 57,200 | — | — |
| 2007-12-06 | $19.45 | $36.12 | 53,700 | — | — |
| 2007-12-05 | $18.28 | $33.95 | 84,200 | — | — |
| 2007-12-04 | $18.05 | $33.52 | 45,300 | — | — |
| 2007-12-03 | $18.72 | $34.77 | 51,000 | — | — |
| 2007-11-30 | $19.08 | $35.44 | 116,100 | — | — |
| 2007-11-29 | $20.11 | $37.35 | 113,200 | — | — |
| 2007-11-28 | $20.50 | $38.07 | 74,400 | — | — |
| 2007-11-27 | $19.38 | $35.99 | 57,500 | — | — |
| 2007-11-26 | $18.51 | $34.38 | 49,100 | — | — |
| 2007-11-23 | $19.92 | $37.00 | 16,400 | — | — |
| 2007-11-21 | $19.21 | $35.68 | 49,800 | — | — |
| 2007-11-20 | $19.60 | $36.40 | 160,700 | — | — |
| 2007-11-19 | $19.10 | $35.47 | 57,500 | — | — |
| 2007-11-16 | $19.84 | $36.85 | 62,700 | — | — |
| 2007-11-15 | $20.27 | $37.65 | 44,100 | — | — |
| 2007-11-14 | $20.56 | $38.19 | 40,800 | — | — |
| 2007-11-13 | $21.05 | $39.10 | 58,400 | — | — |
| 2007-11-12 | $20.01 | $37.16 | 56,600 | — | — |
| 2007-11-09 | $19.11 | $35.49 | 61,000 | — | — |
| 2007-11-08 | $19.52 | $36.25 | 59,000 | — | — |
| 2007-11-07 | $18.98 | $35.25 | 53,800 | — | — |
| 2007-11-06 | $20.18 | $37.09 | 79,300 | — | — |
| 2007-11-05 | $19.36 | $35.58 | 43,800 | — | — |
| 2007-11-02 | $19.75 | $36.30 | 77,900 | — | — |
| 2007-11-01 | $19.77 | $36.34 | 125,700 | — | — |
| 2007-10-31 | $21.44 | $39.41 | 84,800 | — | — |
| 2007-10-30 | $20.79 | $38.21 | 35,000 | — | — |
| 2007-10-29 | $20.77 | $38.17 | 70,100 | — | — |
| 2007-10-26 | $20.89 | $38.39 | 33,500 | — | — |
| 2007-10-25 | $20.22 | $37.16 | 66,300 | — | — |
| 2007-10-24 | $20.21 | $37.14 | 79,600 | — | — |
| 2007-10-23 | $20.67 | $37.99 | 74,700 | — | — |
| 2007-10-22 | $20.89 | $38.39 | 48,500 | — | — |
| 2007-10-19 | $20.40 | $37.49 | 142,000 | — | — |
| 2007-10-18 | $21.10 | $38.78 | 40,400 | — | — |
| 2007-10-17 | $21.02 | $38.63 | 106,600 | — | — |
| 2007-10-16 | $21.10 | $38.78 | 81,000 | — | — |
| 2007-10-15 | $21.45 | $39.42 | 58,500 | — | — |
| 2007-10-12 | $21.95 | $40.34 | 51,000 | — | — |
| 2007-10-11 | $21.69 | $39.86 | 86,600 | — | — |
| 2007-10-10 | $21.98 | $40.40 | 119,400 | — | — |
| 2007-10-09 | $21.85 | $40.16 | 78,700 | — | — |
| 2007-10-08 | $21.70 | $39.88 | 60,700 | — | — |
| 2007-10-05 | $22.54 | $41.43 | 66,200 | — | — |
| 2007-10-04 | $21.85 | $40.16 | 38,600 | — | — |
| 2007-10-03 | $22.08 | $40.58 | 66,500 | — | — |
| 2007-10-02 | $21.86 | $40.18 | 63,800 | — | — |
| 2007-10-01 | $21.83 | $40.12 | 115,600 | — | — |
| 2007-09-28 | $20.68 | $38.01 | 59,500 | — | — |
| 2007-09-27 | $21.76 | $39.99 | 57,000 | — | — |
| 2007-09-26 | $21.46 | $39.44 | 112,800 | — | — |
| 2007-09-25 | $22.11 | $40.64 | 46,000 | — | — |
| 2007-09-24 | $22.47 | $41.30 | 54,300 | — | — |
| 2007-09-21 | $22.62 | $41.57 | 80,900 | — | — |
| 2007-09-20 | $23.31 | $42.84 | 51,500 | — | — |
| 2007-09-19 | $23.05 | $42.36 | 75,300 | — | — |
| 2007-09-18 | $23.13 | $42.51 | 118,700 | — | — |
| 2007-09-17 | $21.09 | $38.76 | 64,000 | — | — |
| 2007-09-14 | $22.17 | $40.75 | 47,700 | — | — |
| 2007-09-13 | $22.00 | $40.43 | 83,800 | — | — |
| 2007-09-12 | $22.20 | $40.80 | 37,100 | — | — |
| 2007-09-11 | $22.37 | $41.11 | 61,000 | — | — |
| 2007-09-10 | $21.63 | $39.75 | 61,400 | — | — |
| 2007-09-07 | $23.02 | $42.31 | 63,600 | — | — |
| 2007-09-06 | $23.57 | $43.32 | 30,100 | — | — |
| 2007-09-05 | $23.67 | $43.50 | 85,000 | — | — |
| 2007-09-04 | $24.30 | $44.66 | 46,700 | — | — |
| 2007-08-31 | $25.03 | $46.00 | 49,600 | — | — |
| 2007-08-30 | $24.70 | $45.40 | 50,200 | — | — |
| 2007-08-29 | $24.90 | $45.76 | 79,500 | — | — |
| 2007-08-28 | $24.20 | $44.48 | 85,700 | — | — |
| 2007-08-27 | $24.85 | $45.67 | 73,100 | — | — |
| 2007-08-24 | $25.27 | $46.44 | 63,200 | — | — |
| 2007-08-23 | $25.17 | $46.26 | 45,200 | — | — |
| 2007-08-22 | $25.55 | $46.96 | 25,000 | — | — |
| 2007-08-21 | $24.81 | $45.60 | 46,000 | — | — |
| 2007-08-20 | $24.88 | $45.73 | 57,200 | — | — |
| 2007-08-17 | $26.14 | $48.04 | 99,900 | — | — |
| 2007-08-16 | $24.96 | $45.87 | 84,900 | — | — |
| 2007-08-15 | $22.98 | $42.24 | 34,800 | — | — |
| 2007-08-14 | $22.52 | $41.39 | 41,800 | — | — |
| 2007-08-13 | $23.11 | $42.47 | 70,900 | — | — |
| 2007-08-10 | $24.84 | $45.65 | 134,800 | — | — |
| 2007-08-09 | $21.14 | $38.85 | 101,600 | — | — |
| 2007-08-08 | $22.19 | $40.78 | 81,700 | — | — |
| 2007-08-07 | $21.84 | $39.75 | 81,600 | — | — |
| 2007-08-06 | $22.60 | $41.14 | 78,400 | — | — |
| 2007-08-03 | $22.20 | $40.41 | 68,700 | — | — |
| 2007-08-02 | $23.54 | $42.85 | 83,300 | — | — |
| 2007-08-01 | $23.97 | $43.63 | 53,800 | — | — |
| 2007-07-31 | $23.70 | $43.14 | 48,800 | — | — |
| 2007-07-30 | $24.18 | $44.01 | 53,700 | — | — |
| 2007-07-27 | $24.50 | $44.60 | 92,400 | — | — |
| 2007-07-26 | $25.05 | $45.60 | 99,000 | — | — |
| 2007-07-25 | $25.93 | $47.20 | 56,600 | — | — |
| 2007-07-24 | $25.75 | $46.87 | 74,300 | — | — |
| 2007-07-23 | $27.31 | $49.71 | 29,400 | — | — |
| 2007-07-20 | $27.38 | $49.84 | 82,200 | — | — |
| 2007-07-19 | $27.85 | $50.69 | 15,900 | — | — |
| 2007-07-18 | $27.47 | $50.00 | 53,500 | — | — |
| 2007-07-17 | $27.25 | $49.60 | 30,400 | — | — |
| 2007-07-16 | $27.16 | $49.44 | 40,200 | — | — |
| 2007-07-13 | $27.28 | $49.66 | 24,400 | — | — |
| 2007-07-12 | $27.16 | $49.44 | 39,200 | — | — |
| 2007-07-11 | $26.80 | $48.78 | 42,900 | — | — |
| 2007-07-10 | $26.89 | $48.95 | 76,100 | — | — |
| 2007-07-09 | $28.26 | $51.44 | 42,800 | — | — |
| 2007-07-06 | $28.47 | $51.82 | 40,900 | — | — |
| 2007-07-05 | $28.27 | $51.46 | 47,100 | — | — |
| 2007-07-03 | $29.04 | $52.86 | 14,100 | — | — |
| 2007-07-02 | $29.23 | $53.21 | 39,900 | — | — |
| 2007-06-29 | $28.44 | $51.77 | 55,700 | — | — |
| 2007-06-28 | $28.93 | $52.66 | 54,100 | — | — |
| 2007-06-27 | $29.13 | $53.02 | 39,800 | — | — |
| 2007-06-26 | $28.73 | $52.30 | 51,300 | — | — |
| 2007-06-25 | $28.81 | $52.44 | 73,500 | — | — |
| 2007-06-22 | $28.78 | $52.39 | 108,600 | — | — |
| 2007-06-21 | $29.87 | $54.37 | 39,500 | — | — |
| 2007-06-20 | $29.27 | $53.28 | 86,600 | — | — |
| 2007-06-19 | $30.28 | $55.12 | 44,500 | — | — |
| 2007-06-18 | $29.67 | $54.01 | 41,000 | — | — |
| 2007-06-15 | $29.82 | $54.28 | 98,500 | — | — |
| 2007-06-14 | $28.98 | $52.75 | 36,200 | — | — |
| 2007-06-13 | $28.99 | $52.77 | 28,700 | — | — |
| 2007-06-12 | $28.39 | $51.68 | 58,600 | — | — |
| 2007-06-11 | $28.84 | $52.50 | 39,800 | — | — |
| 2007-06-08 | $28.97 | $52.73 | 72,400 | — | — |
| 2007-06-07 | $28.74 | $52.31 | 64,300 | — | — |
| 2007-06-06 | $29.06 | $52.90 | 57,300 | — | — |
| 2007-06-05 | $29.27 | $53.28 | 67,800 | — | — |
| 2007-06-04 | $29.40 | $53.52 | 89,000 | — | — |
| 2007-06-01 | $28.69 | $52.22 | 27,100 | — | — |
| 2007-05-31 | $28.53 | $51.93 | 130,100 | — | — |
| 2007-05-30 | $28.69 | $52.22 | 74,800 | — | — |
| 2007-05-29 | $28.66 | $52.17 | 49,000 | — | — |
| 2007-05-25 | $28.32 | $51.55 | 55,200 | — | — |
| 2007-05-24 | $28.09 | $51.13 | 74,000 | — | — |
| 2007-05-23 | $28.09 | $51.13 | 88,700 | — | — |
| 2007-05-22 | $28.05 | $51.06 | 74,200 | — | — |
| 2007-05-21 | $27.28 | $49.66 | 105,500 | — | — |
| 2007-05-18 | $27.25 | $49.60 | 60,200 | — | — |
| 2007-05-17 | $27.01 | $49.17 | 93,600 | — | — |
| 2007-05-16 | $27.10 | $49.33 | 82,900 | — | — |
| 2007-05-15 | $26.91 | $48.98 | 128,500 | — | — |
| 2007-05-14 | $26.98 | $49.11 | 71,200 | — | — |
| 2007-05-11 | $27.25 | $49.60 | 34,700 | — | — |
| 2007-05-10 | $26.67 | $48.55 | 65,100 | — | — |
| 2007-05-09 | $27.34 | $49.77 | 39,100 | — | — |
| 2007-05-08 | $27.27 | $49.26 | 45,800 | — | — |
| 2007-05-07 | $27.34 | $49.38 | 87,500 | — | — |
| 2007-05-04 | $27.92 | $50.43 | 45,800 | — | — |
| 2007-05-03 | $27.94 | $50.47 | 75,000 | — | — |
| 2007-05-02 | $28.25 | $51.03 | 92,700 | — | — |
| 2007-05-01 | $27.34 | $49.38 | 68,900 | — | — |
| 2007-04-30 | $27.36 | $49.42 | 124,100 | — | — |
| 2007-04-27 | $27.56 | $49.78 | 48,800 | — | — |
| 2007-04-26 | $27.90 | $50.39 | 88,200 | — | — |
| 2007-04-25 | $29.29 | $52.90 | 77,400 | — | — |
| 2007-04-24 | $29.15 | $52.65 | 63,000 | — | — |
| 2007-04-23 | $29.09 | $52.54 | 48,600 | — | — |
| 2007-04-20 | $28.71 | $51.86 | 23,600 | — | — |
| 2007-04-19 | $28.24 | $51.01 | 35,800 | — | — |
| 2007-04-18 | $28.75 | $51.93 | 30,200 | — | — |
| 2007-04-17 | $28.57 | $51.60 | 31,400 | — | — |
| 2007-04-16 | $29.01 | $52.40 | 48,000 | — | — |
| 2007-04-13 | $28.58 | $51.62 | 39,700 | — | — |
| 2007-04-12 | $28.02 | $50.61 | 30,900 | — | — |
| 2007-04-11 | $27.77 | $50.16 | 45,500 | — | — |
| 2007-04-10 | $28.22 | $50.97 | 20,600 | — | — |
| 2007-04-09 | $28.19 | $50.92 | 111,000 | — | — |
| 2007-04-05 | $28.61 | $51.68 | 19,400 | — | — |
| 2007-04-04 | $28.74 | $51.91 | 24,800 | — | — |
| 2007-04-03 | $28.75 | $51.93 | 39,200 | — | — |
| 2007-04-02 | $28.31 | $51.13 | 48,200 | — | — |
| 2007-03-30 | $28.51 | $51.50 | 40,900 | — | — |
| 2007-03-29 | $27.54 | $49.74 | 36,400 | — | — |
| 2007-03-28 | $27.67 | $49.98 | 96,600 | — | — |
| 2007-03-27 | $27.56 | $49.78 | 16,300 | — | — |
| 2007-03-26 | $28.60 | $51.66 | 20,800 | — | — |
| 2007-03-23 | $28.54 | $51.55 | 23,200 | — | — |
| 2007-03-22 | $28.25 | $51.03 | 22,700 | — | — |
| 2007-03-21 | $28.37 | $51.24 | 31,400 | — | — |
| 2007-03-20 | $27.00 | $48.77 | 23,000 | — | — |
| 2007-03-19 | $26.77 | $48.35 | 47,200 | — | — |
| 2007-03-16 | $25.96 | $46.89 | 81,800 | — | — |
| 2007-03-15 | $26.97 | $48.71 | 28,200 | — | — |
| 2007-03-14 | $26.70 | $48.23 | 33,800 | — | — |
| 2007-03-13 | $25.86 | $46.71 | 37,600 | — | — |
| 2007-03-12 | $26.78 | $48.37 | 15,300 | — | — |
| 2007-03-09 | $26.23 | $47.38 | 34,400 | — | — |
| 2007-03-08 | $26.24 | $47.40 | 32,700 | — | — |
| 2007-03-07 | $26.52 | $47.90 | 35,900 | — | — |
| 2007-03-06 | $27.35 | $49.40 | 25,100 | — | — |
| 2007-03-05 | $26.16 | $47.25 | 40,600 | — | — |
| 2007-03-02 | $27.01 | $48.79 | 62,600 | — | — |
| 2007-03-01 | $27.74 | $50.11 | 50,400 | — | — |
| 2007-02-28 | $28.06 | $50.68 | 53,800 | — | — |
| 2007-02-27 | $27.80 | $50.21 | 64,000 | — | — |
| 2007-02-26 | $28.24 | $51.01 | 34,400 | — | — |
| 2007-02-23 | $28.17 | $50.88 | 37,400 | — | — |
| 2007-02-22 | $29.00 | $52.38 | 22,600 | — | — |
| 2007-02-21 | $28.88 | $52.16 | 22,400 | — | — |
| 2007-02-20 | $28.60 | $51.66 | 21,200 | — | — |
| 2007-02-16 | $28.16 | $50.86 | 28,100 | — | — |
| 2007-02-15 | $28.03 | $50.63 | 40,200 | — | — |
| 2007-02-14 | $28.30 | $51.12 | 27,000 | — | — |
| 2007-02-13 | $28.74 | $51.91 | 21,600 | — | — |
| 2007-02-12 | $28.48 | $51.44 | 18,400 | — | — |
| 2007-02-09 | $28.66 | $51.77 | 46,400 | — | — |
| 2007-02-08 | $29.15 | $52.65 | 17,000 | — | — |
| 2007-02-07 | $28.97 | $51.95 | 33,500 | — | — |
| 2007-02-06 | $29.00 | $52.00 | 23,800 | — | — |
| 2007-02-05 | $28.88 | $51.79 | 27,100 | — | — |
| 2007-02-02 | $29.35 | $52.63 | 33,000 | — | — |
| 2007-02-01 | $29.03 | $52.05 | 34,500 | — | — |
| 2007-01-31 | $29.14 | $52.25 | 35,300 | — | — |
| 2007-01-30 | $29.18 | $52.32 | 24,200 | — | — |
| 2007-01-29 | $29.03 | $52.05 | 29,100 | — | — |
| 2007-01-26 | $29.41 | $52.74 | 17,100 | — | — |
| 2007-01-25 | $29.21 | $52.38 | 39,200 | — | — |
| 2007-01-24 | $29.56 | $53.01 | 29,300 | — | — |
| 2007-01-23 | $29.14 | $52.25 | 19,800 | — | — |
| 2007-01-22 | $28.50 | $51.10 | 26,300 | — | — |
| 2007-01-19 | $28.84 | $51.71 | 15,400 | — | — |
| 2007-01-18 | $28.64 | $51.36 | 31,000 | — | — |
| 2007-01-17 | $29.02 | $52.04 | 17,100 | — | — |
| 2007-01-16 | $29.18 | $52.32 | 20,100 | — | — |
| 2007-01-12 | $29.24 | $52.43 | 14,800 | — | — |
| 2007-01-11 | $29.24 | $52.43 | 33,400 | — | — |
| 2007-01-10 | $28.78 | $51.61 | 41,200 | — | — |
| 2007-01-09 | $28.67 | $51.41 | 80,000 | — | — |
| 2007-01-08 | $28.35 | $50.84 | 91,800 | — | — |
| 2007-01-05 | $29.17 | $52.31 | 51,200 | — | — |
| 2007-01-04 | $30.96 | $55.52 | 35,800 | — | — |
| 2007-01-03 | $30.28 | $54.30 | 53,100 | — | — |