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
- 2000-12-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $23.98 | $27.08 | 30,300 |
| 2007-12-28 | $24.07 | $27.17 | 41,100 |
| 2007-12-27 | $23.88 | $26.96 | 70,500 |
| 2007-12-26 | $23.42 | $26.44 | 68,700 |
| 2007-12-24 | $23.45 | $26.48 | 9,000 |
| 2007-12-21 | $23.30 | $26.31 | 34,200 |
| 2007-12-20 | $22.95 | $25.91 | 38,400 |
| 2007-12-19 | $23.32 | $26.32 | 75,900 |
| 2007-12-18 | $23.48 | $26.51 | 33,300 |
| 2007-12-17 | $22.37 | $25.25 | 91,500 |
| 2007-12-14 | $22.73 | $25.66 | 58,800 |
| 2007-12-13 | $24.15 | $27.27 | 38,700 |
| 2007-12-12 | $24.53 | $27.70 | 62,400 |
| 2007-12-11 | $24.58 | $27.75 | 22,500 |
| 2007-12-10 | $25.00 | $28.22 | 48,300 |
| 2007-12-07 | $25.03 | $28.26 | 27,000 |
| 2007-12-06 | $25.00 | $28.22 | 35,700 |
| 2007-12-05 | $23.95 | $27.04 | 35,400 |
| 2007-12-04 | $23.63 | $26.68 | 48,000 |
| 2007-12-03 | $23.45 | $26.48 | 35,700 |
| 2007-11-30 | $23.08 | $26.06 | 36,600 |
| 2007-11-29 | $23.17 | $26.16 | 26,700 |
| 2007-11-28 | $23.63 | $26.68 | 0 |
| 2007-11-27 | $23.63 | $26.68 | 60,000 |
| 2007-11-26 | $23.83 | $26.91 | 44,100 |
| 2007-11-23 | $23.70 | $26.76 | 45,000 |
| 2007-11-21 | $22.75 | $25.68 | 56,400 |
| 2007-11-20 | $23.45 | $26.48 | 71,700 |
| 2007-11-19 | $22.62 | $25.53 | 33,600 |
| 2007-11-16 | $23.54 | $26.58 | 26,400 |
| 2007-11-15 | $22.88 | $25.84 | 30,600 |
| 2007-11-14 | $23.38 | $26.40 | 51,000 |
| 2007-11-13 | $23.17 | $26.16 | 330,300 |
| 2007-11-12 | $22.64 | $25.56 | 69,900 |
| 2007-11-09 | $24.27 | $27.40 | 58,500 |
| 2007-11-08 | $24.15 | $27.27 | 51,900 |
| 2007-11-07 | $24.13 | $27.25 | 123,300 |
| 2007-11-06 | $24.08 | $27.19 | 16,200 |
| 2007-11-05 | $23.43 | $26.46 | 50,400 |
| 2007-11-02 | $23.36 | $26.37 | 65,700 |
| 2007-11-01 | $22.86 | $25.81 | 135,900 |
| 2007-10-31 | $23.47 | $26.49 | 68,400 |
| 2007-10-30 | $22.20 | $25.06 | 31,800 |
| 2007-10-29 | $21.97 | $24.80 | 46,500 |
| 2007-10-26 | $21.77 | $24.58 | 69,000 |
| 2007-10-25 | $21.76 | $24.57 | 36,600 |
| 2007-10-24 | $21.09 | $23.81 | 32,100 |
| 2007-10-23 | $21.36 | $24.11 | 43,200 |
| 2007-10-22 | $20.70 | $23.37 | 34,800 |
| 2007-10-19 | $21.19 | $23.93 | 59,400 |
| 2007-10-18 | $21.30 | $24.05 | 41,400 |
| 2007-10-17 | $21.40 | $24.16 | 39,900 |
| 2007-10-16 | $21.22 | $23.96 | 40,200 |
| 2007-10-15 | $21.23 | $23.97 | 87,900 |
| 2007-10-12 | $21.25 | $23.99 | 65,400 |
| 2007-10-11 | $21.02 | $23.73 | 129,000 |
| 2007-10-10 | $20.17 | $22.77 | 34,500 |
| 2007-10-09 | $20.13 | $22.73 | 43,200 |
| 2007-10-08 | $19.77 | $22.32 | 48,900 |
| 2007-10-05 | $20.05 | $22.64 | 152,100 |
| 2007-10-04 | $19.92 | $22.49 | 128,100 |
| 2007-10-03 | $19.38 | $21.88 | 34,500 |
| 2007-10-02 | $20.03 | $22.61 | 121,200 |
| 2007-10-01 | $20.33 | $22.96 | 51,000 |
| 2007-09-28 | $20.13 | $22.73 | 143,100 |
| 2007-09-27 | $19.55 | $22.07 | 48,600 |
| 2007-09-26 | $19.36 | $21.85 | 165,000 |
| 2007-09-25 | $19.67 | $22.21 | 2,086,200 |
| 2007-09-24 | $19.63 | $22.16 | 29,100 |
| 2007-09-21 | $19.46 | $21.97 | 44,400 |
| 2007-09-20 | $19.73 | $22.28 | 27,300 |
| 2007-09-19 | $20.12 | $22.71 | 18,900 |
| 2007-09-18 | $20.60 | $23.26 | 25,500 |
| 2007-09-17 | $20.30 | $22.92 | 180,900 |
| 2007-09-14 | $20.67 | $23.34 | 62,400 |
| 2007-09-13 | $20.18 | $22.79 | 155,700 |
| 2007-09-12 | $19.75 | $22.30 | 87,900 |
| 2007-09-11 | $19.52 | $22.03 | 148,500 |
| 2007-09-10 | $19.40 | $21.90 | 33,600 |
| 2007-09-07 | $19.12 | $21.58 | 210,000 |
| 2007-09-06 | $19.40 | $21.90 | 290,700 |
| 2007-09-05 | $18.80 | $21.23 | 124,500 |
| 2007-09-04 | $18.51 | $20.90 | 36,300 |
| 2007-08-31 | $18.55 | $20.94 | 1,281,300 |
| 2007-08-30 | $18.02 | $20.34 | 29,100 |
| 2007-08-29 | $18.03 | $20.36 | 58,500 |
| 2007-08-28 | $17.38 | $19.62 | 506,700 |
| 2007-08-27 | $17.65 | $19.93 | 37,800 |
| 2007-08-24 | $17.73 | $20.02 | 56,100 |
| 2007-08-23 | $17.55 | $19.82 | 62,700 |
| 2007-08-22 | $17.72 | $20.00 | 22,500 |
| 2007-08-21 | $17.30 | $19.53 | 640,800 |
| 2007-08-20 | $17.65 | $19.93 | 292,500 |
| 2007-08-17 | $17.58 | $19.85 | 38,100 |
| 2007-08-16 | $16.98 | $19.17 | 91,800 |
| 2007-08-15 | $17.40 | $19.64 | 593,700 |
| 2007-08-14 | $17.48 | $19.74 | 505,800 |
| 2007-08-13 | $17.52 | $19.78 | 225,300 |
| 2007-08-10 | $17.17 | $19.38 | 72,900 |
| 2007-08-09 | $17.53 | $19.80 | 89,700 |
| 2007-08-08 | $18.42 | $20.79 | 183,900 |
| 2007-08-07 | $18.15 | $20.49 | 35,400 |
| 2007-08-06 | $18.28 | $20.64 | 42,300 |
| 2007-08-03 | $18.68 | $21.09 | 34,500 |
| 2007-08-02 | $18.90 | $21.34 | 36,600 |
| 2007-08-01 | $17.83 | $20.13 | 57,000 |
| 2007-07-31 | $18.38 | $20.75 | 93,600 |
| 2007-07-30 | $18.62 | $21.02 | 27,600 |
| 2007-07-27 | $18.32 | $20.68 | 358,200 |
| 2007-07-26 | $17.87 | $20.17 | 350,100 |
| 2007-07-25 | $19.03 | $21.49 | 729,600 |
| 2007-07-24 | $19.33 | $21.83 | 66,600 |
| 2007-07-23 | $20.45 | $23.09 | 130,200 |
| 2007-07-20 | $20.62 | $23.28 | 36,900 |
| 2007-07-19 | $20.85 | $23.54 | 28,800 |
| 2007-07-18 | $20.62 | $23.28 | 135,900 |
| 2007-07-17 | $20.08 | $22.67 | 179,400 |
| 2007-07-16 | $19.95 | $22.52 | 376,200 |
| 2007-07-13 | $19.82 | $22.37 | 816,300 |
| 2007-07-12 | $19.47 | $21.98 | 409,800 |
| 2007-07-11 | $19.42 | $21.92 | 583,800 |
| 2007-07-10 | $19.13 | $21.60 | 27,600 |
| 2007-07-09 | $19.35 | $21.85 | 72,600 |
| 2007-07-06 | $19.30 | $21.79 | 23,400 |
| 2007-07-05 | $19.20 | $21.68 | 37,200 |
| 2007-07-03 | $19.75 | $22.30 | 75,900 |
| 2007-07-02 | $20.07 | $22.66 | 84,900 |
| 2007-06-29 | $19.67 | $22.20 | 26,700 |
| 2007-06-28 | $19.55 | $22.07 | 53,700 |
| 2007-06-27 | $19.12 | $21.58 | 75,000 |
| 2007-06-26 | $19.15 | $21.62 | 111,900 |
| 2007-06-25 | $19.08 | $21.55 | 81,900 |
| 2007-06-22 | $19.25 | $21.73 | 66,000 |
| 2007-06-21 | $19.27 | $21.75 | 135,900 |
| 2007-06-20 | $19.00 | $21.45 | 75,300 |
| 2007-06-19 | $18.98 | $21.43 | 141,300 |
| 2007-06-18 | $19.22 | $21.70 | 191,400 |
| 2007-06-15 | $19.28 | $21.77 | 113,100 |
| 2007-06-14 | $18.63 | $21.04 | 151,800 |
| 2007-06-13 | $18.18 | $20.53 | 607,500 |
| 2007-06-12 | $17.92 | $20.23 | 330,000 |
| 2007-06-11 | $18.03 | $20.36 | 136,200 |
| 2007-06-08 | $18.61 | $21.01 | 214,500 |
| 2007-06-07 | $18.40 | $20.77 | 359,400 |
| 2007-06-06 | $19.03 | $21.48 | 153,600 |
| 2007-06-05 | $19.56 | $22.08 | 109,200 |
| 2007-06-04 | $19.60 | $22.12 | 93,600 |
| 2007-06-01 | $19.63 | $22.16 | 47,100 |
| 2007-05-31 | $19.48 | $22.00 | 81,000 |
| 2007-05-30 | $19.36 | $21.86 | 175,500 |
| 2007-05-29 | $19.06 | $21.52 | 116,100 |
| 2007-05-25 | $19.32 | $21.82 | 68,400 |
| 2007-05-24 | $19.33 | $21.82 | 117,000 |
| 2007-05-23 | $19.71 | $22.25 | 249,900 |
| 2007-05-22 | $19.23 | $21.71 | 69,000 |
| 2007-05-21 | $19.27 | $21.76 | 141,600 |
| 2007-05-18 | $18.89 | $21.33 | 180,600 |
| 2007-05-17 | $18.84 | $21.27 | 105,000 |
| 2007-05-16 | $19.38 | $21.42 | 91,200 |
| 2007-05-15 | $19.39 | $21.43 | 122,700 |
| 2007-05-14 | $19.40 | $21.44 | 109,800 |
| 2007-05-11 | $19.28 | $21.31 | 117,300 |
| 2007-05-10 | $19.17 | $21.19 | 138,000 |
| 2007-05-09 | $19.63 | $21.70 | 113,700 |
| 2007-05-08 | $19.77 | $21.85 | 220,800 |
| 2007-05-07 | $20.24 | $22.37 | 172,500 |
| 2007-05-04 | $20.06 | $22.17 | 227,700 |
| 2007-05-03 | $19.35 | $21.39 | 143,100 |
| 2007-05-02 | $18.79 | $20.76 | 107,100 |
| 2007-05-01 | $18.73 | $20.70 | 249,300 |
| 2007-04-30 | $18.76 | $20.73 | 461,400 |
| 2007-04-27 | $18.87 | $20.85 | 280,500 |
| 2007-04-26 | $18.85 | $20.84 | 138,900 |
| 2007-04-25 | $18.83 | $20.82 | 236,700 |
| 2007-04-24 | $18.77 | $20.74 | 184,500 |
| 2007-04-23 | $18.74 | $20.71 | 210,600 |
| 2007-04-20 | $18.80 | $20.77 | 329,100 |
| 2007-04-19 | $18.72 | $20.69 | 322,200 |
| 2007-04-18 | $18.70 | $20.67 | 149,400 |
| 2007-04-17 | $18.64 | $20.60 | 183,300 |
| 2007-04-16 | $18.19 | $20.10 | 130,800 |
| 2007-04-13 | $17.81 | $19.69 | 113,100 |
| 2007-04-12 | $17.77 | $19.64 | 294,600 |
| 2007-04-11 | $18.14 | $20.05 | 293,700 |
| 2007-04-10 | $18.76 | $20.73 | 94,500 |
| 2007-04-09 | $18.57 | $20.52 | 69,000 |
| 2007-04-05 | $18.66 | $20.62 | 54,600 |
| 2007-04-04 | $18.47 | $20.41 | 41,100 |
| 2007-04-03 | $18.37 | $20.30 | 69,300 |
| 2007-04-02 | $17.97 | $19.86 | 115,200 |
| 2007-03-30 | $17.72 | $19.59 | 186,600 |
| 2007-03-29 | $17.98 | $19.88 | 223,800 |
| 2007-03-28 | $18.17 | $20.08 | 75,300 |
| 2007-03-27 | $18.20 | $20.11 | 123,600 |
| 2007-03-26 | $18.24 | $20.16 | 450,300 |
| 2007-03-23 | $18.68 | $20.64 | 201,300 |
| 2007-03-22 | $18.98 | $20.97 | 729,900 |
| 2007-03-21 | $18.08 | $19.99 | 1,791,600 |
| 2007-03-20 | $19.25 | $21.28 | 53,400 |
| 2007-03-19 | $19.22 | $21.25 | 101,700 |
| 2007-03-16 | $18.88 | $20.87 | 101,400 |
| 2007-03-15 | $18.81 | $20.79 | 204,900 |
| 2007-03-14 | $19.02 | $21.02 | 212,400 |
| 2007-03-13 | $18.65 | $20.61 | 117,000 |
| 2007-03-12 | $19.12 | $21.13 | 212,700 |
| 2007-03-09 | $18.79 | $20.76 | 230,100 |
| 2007-03-08 | $18.66 | $20.62 | 214,200 |
| 2007-03-07 | $18.53 | $20.48 | 127,200 |
| 2007-03-06 | $18.51 | $20.46 | 291,900 |
| 2007-03-05 | $17.66 | $19.52 | 204,900 |
| 2007-03-02 | $18.03 | $19.93 | 191,400 |
| 2007-03-01 | $17.76 | $19.63 | 490,200 |
| 2007-02-28 | $18.61 | $20.57 | 1,821,000 |
| 2007-02-27 | $17.69 | $19.55 | 3,034,500 |
| 2007-02-26 | $19.17 | $21.19 | 256,800 |
| 2007-02-23 | $19.57 | $21.63 | 404,400 |
| 2007-02-22 | $19.47 | $21.52 | 437,100 |
| 2007-02-21 | $20.13 | $22.25 | 266,700 |
| 2007-02-20 | $20.48 | $22.63 | 459,300 |
| 2007-02-16 | $20.14 | $22.26 | 1,714,500 |
| 2007-02-15 | $19.71 | $21.79 | 726,600 |
| 2007-02-14 | $21.92 | $24.22 | 323,400 |
| 2007-02-13 | $20.95 | $23.15 | 236,100 |
| 2007-02-12 | $20.52 | $22.68 | 143,100 |
| 2007-02-09 | $20.94 | $23.15 | 109,200 |
| 2007-02-08 | $21.29 | $23.53 | 84,900 |
| 2007-02-07 | $21.24 | $23.48 | 104,700 |
| 2007-02-06 | $21.19 | $23.42 | 93,300 |
| 2007-02-05 | $20.81 | $23.00 | 138,000 |
| 2007-02-02 | $21.08 | $23.30 | 258,000 |
| 2007-02-01 | $20.88 | $23.07 | 126,900 |
| 2007-01-31 | $20.45 | $22.60 | 322,500 |
| 2007-01-30 | $20.55 | $22.71 | 136,200 |
| 2007-01-29 | $20.39 | $22.54 | 85,200 |
| 2007-01-26 | $20.31 | $22.45 | 73,800 |
| 2007-01-25 | $20.24 | $22.37 | 186,900 |
| 2007-01-24 | $20.90 | $23.10 | 141,600 |
| 2007-01-23 | $20.41 | $22.55 | 117,000 |
| 2007-01-22 | $20.11 | $22.23 | 183,000 |
| 2007-01-19 | $20.33 | $22.47 | 717,300 |
| 2007-01-18 | $19.27 | $21.29 | 208,200 |
| 2007-01-17 | $19.58 | $21.64 | 106,200 |
| 2007-01-16 | $19.76 | $21.84 | 131,700 |
| 2007-01-12 | $19.31 | $21.35 | 217,500 |
| 2007-01-11 | $18.88 | $20.87 | 473,100 |
| 2007-01-10 | $18.67 | $20.64 | 297,300 |
| 2007-01-09 | $19.23 | $21.26 | 356,700 |
| 2007-01-08 | $19.81 | $21.89 | 162,600 |
| 2007-01-05 | $19.44 | $21.49 | 156,600 |
| 2007-01-04 | $19.14 | $21.15 | 198,600 |
| 2007-01-03 | $18.77 | $20.75 | 397,800 |