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 | $20.32 | $29.03 | 828,525 | — | — |
| 2007-12-28 | $20.32 | $29.03 | 634,850 | — | — |
| 2007-12-27 | $20.80 | $29.72 | 1,407,900 | — | — |
| 2007-12-26 | $21.76 | $31.09 | 770,000 | — | — |
| 2007-12-24 | $21.96 | $31.38 | 871,400 | — | — |
| 2007-12-21 | $21.28 | $30.41 | 2,064,100 | — | — |
| 2007-12-20 | $20.68 | $29.55 | 966,550 | — | — |
| 2007-12-19 | $20.44 | $29.21 | 1,172,900 | — | — |
| 2007-12-18 | $20.56 | $29.38 | 1,977,425 | — | — |
| 2007-12-17 | $20.08 | $28.69 | 3,125,825 | — | — |
| 2007-12-14 | $21.40 | $30.58 | 2,848,525 | — | — |
| 2007-12-13 | $22.40 | $32.01 | 2,150,375 | — | — |
| 2007-12-12 | $22.24 | $31.78 | 2,159,225 | — | — |
| 2007-12-11 | $22.12 | $31.61 | 2,888,225 | — | — |
| 2007-12-10 | $23.80 | $34.01 | 1,959,150 | — | — |
| 2007-12-07 | $23.28 | $33.26 | 2,364,925 | — | — |
| 2007-12-06 | $22.88 | $32.69 | 2,875,525 | — | — |
| 2007-12-05 | $21.76 | $31.09 | 2,856,525 | — | — |
| 2007-12-04 | $21.36 | $30.52 | 3,444,775 | — | — |
| 2007-12-03 | $21.32 | $30.46 | 3,539,200 | — | — |
| 2007-11-30 | $22.04 | $31.49 | 4,844,500 | — | — |
| 2007-11-29 | $20.36 | $29.09 | 3,368,975 | — | — |
| 2007-11-28 | $19.64 | $28.06 | 6,021,325 | — | — |
| 2007-11-27 | $17.72 | $25.32 | 4,378,625 | — | — |
| 2007-11-26 | $16.00 | $22.86 | 1,962,225 | — | — |
| 2007-11-23 | $15.88 | $22.69 | 471,500 | — | — |
| 2007-11-21 | $15.84 | $22.63 | 1,377,475 | — | — |
| 2007-11-20 | $16.04 | $22.92 | 4,208,475 | — | — |
| 2007-11-19 | $17.00 | $24.29 | 3,799,625 | — | — |
| 2007-11-16 | $17.60 | $25.15 | 2,010,650 | — | — |
| 2007-11-15 | $17.36 | $24.80 | 2,419,275 | — | — |
| 2007-11-14 | $17.52 | $25.03 | 2,036,050 | — | — |
| 2007-11-13 | $17.48 | $24.98 | 2,270,950 | — | — |
| 2007-11-12 | $17.40 | $24.86 | 3,320,300 | — | — |
| 2007-11-09 | $16.24 | $23.20 | 2,499,925 | — | — |
| 2007-11-08 | $16.24 | $23.20 | 2,570,250 | — | — |
| 2007-11-07 | $15.68 | $22.40 | 4,603,475 | — | — |
| 2007-11-06 | $15.80 | $22.58 | 9,066,500 | — | — |
| 2007-11-05 | $12.92 | $18.46 | 1,928,325 | — | — |
| 2007-11-02 | $12.80 | $18.29 | 2,639,275 | — | — |
| 2007-11-01 | $13.20 | $18.86 | 2,245,875 | — | — |
| 2007-10-31 | $14.04 | $20.06 | 1,728,150 | — | — |
| 2007-10-30 | $14.12 | $20.17 | 1,897,425 | — | — |
| 2007-10-29 | $13.80 | $19.72 | 1,247,925 | — | — |
| 2007-10-26 | $13.52 | $19.32 | 1,463,825 | — | — |
| 2007-10-25 | $13.28 | $18.97 | 1,421,700 | — | — |
| 2007-10-24 | $13.16 | $18.80 | 1,679,675 | — | — |
| 2007-10-23 | $13.40 | $19.15 | 2,279,675 | — | — |
| 2007-10-22 | $13.04 | $18.63 | 2,042,825 | — | — |
| 2007-10-19 | $12.40 | $17.72 | 2,852,350 | — | — |
| 2007-10-18 | $13.00 | $18.57 | 1,914,350 | — | — |
| 2007-10-17 | $12.40 | $17.72 | 3,244,575 | — | — |
| 2007-10-16 | $12.64 | $18.06 | 4,193,400 | — | — |
| 2007-10-15 | $13.08 | $18.69 | 2,253,950 | — | — |
| 2007-10-12 | $13.20 | $18.86 | 1,369,725 | — | — |
| 2007-10-11 | $13.64 | $19.49 | 2,324,525 | — | — |
| 2007-10-10 | $14.24 | $20.35 | 2,003,275 | — | — |
| 2007-10-09 | $13.80 | $19.72 | 601,000 | — | — |
| 2007-10-08 | $13.72 | $19.60 | 719,750 | — | — |
| 2007-10-05 | $13.96 | $19.95 | 1,315,475 | — | — |
| 2007-10-04 | $14.00 | $20.00 | 2,443,075 | — | — |
| 2007-10-03 | $13.80 | $19.72 | 3,437,650 | — | — |
| 2007-10-02 | $13.32 | $19.03 | 1,668,675 | — | — |
| 2007-10-01 | $13.28 | $18.97 | 2,458,175 | — | — |
| 2007-09-28 | $13.44 | $19.20 | 2,984,025 | — | — |
| 2007-09-27 | $13.68 | $19.55 | 2,502,350 | — | — |
| 2007-09-26 | $14.08 | $20.12 | 1,836,950 | — | — |
| 2007-09-25 | $13.88 | $19.83 | 2,221,775 | — | — |
| 2007-09-24 | $14.24 | $20.35 | 2,330,225 | — | — |
| 2007-09-21 | $14.20 | $20.29 | 3,569,275 | — | — |
| 2007-09-20 | $13.60 | $19.43 | 1,571,400 | — | — |
| 2007-09-19 | $13.56 | $19.37 | 2,081,225 | — | — |
| 2007-09-18 | $13.36 | $19.09 | 1,282,825 | — | — |
| 2007-09-17 | $13.08 | $18.69 | 3,442,300 | — | — |
| 2007-09-14 | $13.04 | $18.63 | 1,383,700 | — | — |
| 2007-09-13 | $13.44 | $19.20 | 1,197,425 | — | — |
| 2007-09-12 | $13.60 | $19.43 | 2,254,425 | — | — |
| 2007-09-11 | $13.40 | $19.15 | 2,262,575 | — | — |
| 2007-09-10 | $13.32 | $19.03 | 2,932,600 | — | — |
| 2007-09-07 | $13.92 | $19.89 | 3,868,525 | — | — |
| 2007-09-06 | $14.00 | $20.00 | 2,907,750 | — | — |
| 2007-09-05 | $13.60 | $19.43 | 2,342,625 | — | — |
| 2007-09-04 | $13.40 | $19.15 | 2,182,275 | — | — |
| 2007-08-31 | $13.56 | $19.37 | 3,688,000 | — | — |
| 2007-08-30 | $13.64 | $19.49 | 3,793,025 | — | — |
| 2007-08-29 | $13.60 | $19.43 | 4,979,950 | — | — |
| 2007-08-28 | $13.36 | $19.09 | 18,389,525 | — | — |
| 2007-08-27 | $14.72 | $21.03 | 6,298,050 | — | — |
| 2007-08-24 | $14.68 | $20.98 | 3,979,525 | — | — |
| 2007-08-23 | $15.12 | $21.60 | 4,036,175 | — | — |
| 2007-08-22 | $15.12 | $21.60 | 3,295,700 | — | — |
| 2007-08-21 | $14.72 | $21.03 | 2,612,900 | — | — |
| 2007-08-20 | $14.88 | $21.26 | 2,074,325 | — | — |
| 2007-08-17 | $15.20 | $21.72 | 6,072,050 | — | — |
| 2007-08-16 | $15.12 | $21.60 | 7,401,525 | — | — |
| 2007-08-15 | $16.08 | $22.98 | 2,488,225 | — | — |
| 2007-08-14 | $17.00 | $24.29 | 1,265,750 | — | — |
| 2007-08-13 | $17.64 | $25.20 | 2,737,150 | — | — |
| 2007-08-10 | $17.84 | $25.49 | 3,843,250 | — | — |
| 2007-08-09 | $18.64 | $26.63 | 5,047,200 | — | — |
| 2007-08-08 | $17.56 | $25.09 | 6,668,450 | — | — |
| 2007-08-07 | $16.60 | $23.72 | 6,868,625 | — | — |
| 2007-08-06 | $19.76 | $28.23 | 3,643,800 | — | — |
| 2007-08-03 | $19.44 | $27.78 | 1,465,375 | — | — |
| 2007-08-02 | $20.48 | $29.26 | 1,175,800 | — | — |
| 2007-08-01 | $20.48 | $29.26 | 2,818,875 | — | — |
| 2007-07-31 | $20.72 | $29.61 | 2,474,525 | — | — |
| 2007-07-30 | $21.40 | $30.58 | 2,136,625 | — | — |
| 2007-07-27 | $22.20 | $31.72 | 3,324,500 | — | — |
| 2007-07-26 | $22.20 | $31.72 | 2,970,375 | — | — |
| 2007-07-25 | $23.28 | $33.26 | 1,861,575 | — | — |
| 2007-07-24 | $23.76 | $33.95 | 3,311,800 | — | — |
| 2007-07-23 | $24.08 | $34.41 | 4,295,975 | — | — |
| 2007-07-20 | $24.72 | $35.32 | 2,012,750 | — | — |
| 2007-07-19 | $25.24 | $36.06 | 1,867,050 | — | — |
| 2007-07-18 | $25.80 | $36.86 | 2,680,975 | — | — |
| 2007-07-17 | $25.96 | $37.09 | 2,951,900 | — | — |
| 2007-07-16 | $26.44 | $37.78 | 1,706,650 | — | — |
| 2007-07-13 | $26.28 | $37.55 | 1,643,950 | — | — |
| 2007-07-12 | $26.28 | $37.55 | 2,077,175 | — | — |
| 2007-07-11 | $26.12 | $37.32 | 1,495,075 | — | — |
| 2007-07-10 | $25.80 | $36.86 | 2,153,000 | — | — |
| 2007-07-09 | $26.28 | $37.55 | 1,913,400 | — | — |
| 2007-07-06 | $26.36 | $37.66 | 1,318,800 | — | — |
| 2007-07-05 | $26.72 | $38.18 | 1,269,775 | — | — |
| 2007-07-03 | $26.68 | $38.12 | 833,150 | — | — |
| 2007-07-02 | $26.24 | $37.49 | 1,517,425 | — | — |
| 2007-06-29 | $26.04 | $37.21 | 1,870,000 | — | — |
| 2007-06-28 | $25.64 | $36.64 | 1,539,575 | — | — |
| 2007-06-27 | $25.84 | $36.92 | 1,579,400 | — | — |
| 2007-06-26 | $25.72 | $36.75 | 2,328,450 | — | — |
| 2007-06-25 | $26.00 | $37.15 | 1,322,225 | — | — |
| 2007-06-22 | $26.36 | $37.66 | 1,618,700 | — | — |
| 2007-06-21 | $26.52 | $37.89 | 1,366,750 | — | — |
| 2007-06-20 | $26.52 | $37.89 | 1,015,075 | — | — |
| 2007-06-19 | $27.00 | $38.58 | 1,724,050 | — | — |
| 2007-06-18 | $27.00 | $38.58 | 925,625 | — | — |
| 2007-06-15 | $26.88 | $38.41 | 1,414,925 | — | — |
| 2007-06-14 | $26.60 | $38.01 | 1,650,375 | — | — |
| 2007-06-13 | $26.92 | $38.46 | 1,231,650 | — | — |
| 2007-06-12 | $26.84 | $38.35 | 1,822,500 | — | — |
| 2007-06-11 | $27.36 | $39.09 | 1,448,300 | — | — |
| 2007-06-08 | $27.36 | $39.09 | 1,522,450 | — | — |
| 2007-06-07 | $27.12 | $38.75 | 1,437,225 | — | — |
| 2007-06-06 | $27.60 | $39.44 | 2,446,550 | — | — |
| 2007-06-05 | $28.12 | $40.18 | 1,683,700 | — | — |
| 2007-06-04 | $28.64 | $40.92 | 1,163,075 | — | — |
| 2007-06-01 | $28.08 | $40.12 | 1,240,850 | — | — |
| 2007-05-31 | $27.80 | $39.72 | 1,951,850 | — | — |
| 2007-05-30 | $27.80 | $39.72 | 519,075 | — | — |
| 2007-05-29 | $27.48 | $39.26 | 560,525 | — | — |
| 2007-05-25 | $27.48 | $39.26 | 772,950 | — | — |
| 2007-05-24 | $27.56 | $39.38 | 1,341,100 | — | — |
| 2007-05-23 | $27.80 | $39.72 | 1,477,650 | — | — |
| 2007-05-22 | $27.64 | $39.49 | 1,180,275 | — | — |
| 2007-05-21 | $27.04 | $38.64 | 1,366,000 | — | — |
| 2007-05-18 | $27.52 | $39.32 | 2,488,225 | — | — |
| 2007-05-17 | $27.84 | $39.78 | 1,161,700 | — | — |
| 2007-05-16 | $28.12 | $40.18 | 1,489,250 | — | — |
| 2007-05-15 | $27.88 | $39.84 | 1,388,500 | — | — |
| 2007-05-14 | $27.72 | $39.61 | 1,073,725 | — | — |
| 2007-05-11 | $27.88 | $39.84 | 1,735,550 | — | — |
| 2007-05-10 | $28.24 | $40.35 | 1,995,950 | — | — |
| 2007-05-09 | $28.04 | $40.06 | 2,832,400 | — | — |
| 2007-05-08 | $29.04 | $41.49 | 2,980,725 | — | — |
| 2007-05-07 | $30.52 | $43.61 | 1,365,850 | — | — |
| 2007-05-04 | $29.88 | $42.69 | 635,225 | — | — |
| 2007-05-03 | $29.60 | $42.29 | 1,317,075 | — | — |
| 2007-05-02 | $29.64 | $42.35 | 1,368,925 | — | — |
| 2007-05-01 | $29.60 | $42.29 | 730,725 | — | — |
| 2007-04-30 | $29.68 | $42.41 | 868,425 | — | — |
| 2007-04-27 | $30.00 | $42.86 | 770,800 | — | — |
| 2007-04-26 | $30.00 | $42.86 | 1,016,550 | — | — |
| 2007-04-25 | $30.16 | $43.09 | 1,328,750 | — | — |
| 2007-04-24 | $29.76 | $42.52 | 1,218,575 | — | — |
| 2007-04-23 | $29.44 | $42.06 | 642,900 | — | — |
| 2007-04-20 | $29.64 | $42.35 | 1,559,450 | — | — |
| 2007-04-19 | $28.80 | $41.15 | 604,450 | — | — |
| 2007-04-18 | $28.68 | $40.98 | 820,825 | — | — |
| 2007-04-17 | $28.76 | $41.09 | 722,725 | — | — |
| 2007-04-16 | $28.44 | $40.64 | 746,700 | — | — |
| 2007-04-13 | $28.12 | $40.18 | 1,112,375 | — | — |
| 2007-04-12 | $28.28 | $40.41 | 1,439,725 | — | — |
| 2007-04-11 | $27.48 | $39.26 | 965,900 | — | — |
| 2007-04-10 | $27.96 | $39.95 | 1,242,300 | — | — |
| 2007-04-09 | $27.72 | $39.61 | 1,530,700 | — | — |
| 2007-04-05 | $26.92 | $38.46 | 660,625 | — | — |
| 2007-04-04 | $26.44 | $37.78 | 809,700 | — | — |
| 2007-04-03 | $26.52 | $37.89 | 1,163,325 | — | — |
| 2007-04-02 | $25.68 | $36.69 | 948,675 | — | — |
| 2007-03-30 | $25.72 | $36.75 | 575,900 | — | — |
| 2007-03-29 | $25.76 | $36.81 | 803,275 | — | — |
| 2007-03-28 | $25.92 | $37.04 | 1,283,950 | — | — |
| 2007-03-27 | $26.08 | $37.26 | 783,525 | — | — |
| 2007-03-26 | $26.68 | $38.12 | 915,050 | — | — |
| 2007-03-23 | $26.84 | $38.35 | 833,050 | — | — |
| 2007-03-22 | $27.24 | $38.92 | 1,455,450 | — | — |
| 2007-03-21 | $26.48 | $37.84 | 1,479,475 | — | — |
| 2007-03-20 | $26.04 | $37.21 | 598,225 | — | — |
| 2007-03-19 | $26.00 | $37.15 | 690,900 | — | — |
| 2007-03-16 | $25.40 | $36.29 | 1,695,225 | — | — |
| 2007-03-15 | $25.24 | $36.06 | 997,575 | — | — |
| 2007-03-14 | $25.24 | $36.06 | 1,363,200 | — | — |
| 2007-03-13 | $24.84 | $35.49 | 1,065,400 | — | — |
| 2007-03-12 | $25.24 | $36.06 | 638,825 | — | — |
| 2007-03-09 | $25.44 | $36.35 | 712,650 | — | — |
| 2007-03-08 | $25.76 | $36.81 | 1,010,400 | — | — |
| 2007-03-07 | $25.84 | $36.92 | 1,344,050 | — | — |
| 2007-03-06 | $25.44 | $36.35 | 1,180,475 | — | — |
| 2007-03-05 | $25.60 | $36.58 | 1,077,400 | — | — |
| 2007-03-02 | $25.72 | $36.75 | 1,862,575 | — | — |
| 2007-03-01 | $26.40 | $37.72 | 1,581,625 | — | — |
| 2007-02-28 | $27.28 | $38.98 | 1,445,250 | — | — |
| 2007-02-27 | $27.64 | $39.49 | 1,843,475 | — | — |
| 2007-02-26 | $30.00 | $42.86 | 599,250 | — | — |
| 2007-02-23 | $29.76 | $42.52 | 457,525 | — | — |
| 2007-02-22 | $30.08 | $42.98 | 498,375 | — | — |
| 2007-02-21 | $29.92 | $42.75 | 419,250 | — | — |
| 2007-02-20 | $30.00 | $42.86 | 1,463,700 | — | — |
| 2007-02-16 | $29.28 | $41.84 | 614,075 | — | — |
| 2007-02-15 | $29.40 | $42.01 | 717,325 | — | — |
| 2007-02-14 | $28.76 | $41.09 | 726,025 | — | — |
| 2007-02-13 | $28.28 | $40.41 | 1,094,700 | — | — |
| 2007-02-12 | $28.60 | $40.86 | 437,800 | — | — |
| 2007-02-09 | $28.76 | $41.09 | 604,600 | — | — |
| 2007-02-08 | $29.16 | $41.66 | 556,275 | — | — |
| 2007-02-07 | $29.44 | $42.06 | 691,600 | — | — |
| 2007-02-06 | $28.92 | $41.32 | 1,017,000 | — | — |
| 2007-02-05 | $28.92 | $41.32 | 1,070,100 | — | — |
| 2007-02-02 | $28.08 | $40.12 | 517,050 | — | — |
| 2007-02-01 | $28.64 | $40.92 | 817,700 | — | — |
| 2007-01-31 | $28.24 | $40.35 | 688,750 | — | — |
| 2007-01-30 | $28.20 | $40.29 | 793,050 | — | — |
| 2007-01-29 | $28.52 | $40.75 | 1,104,950 | — | — |
| 2007-01-26 | $28.28 | $40.41 | 975,125 | — | — |
| 2007-01-25 | $28.88 | $41.26 | 1,031,000 | — | — |
| 2007-01-24 | $29.32 | $41.89 | 1,449,050 | — | — |
| 2007-01-23 | $30.12 | $43.04 | 1,022,725 | — | — |
| 2007-01-22 | $30.12 | $43.04 | 922,775 | — | — |
| 2007-01-19 | $30.32 | $43.32 | 1,073,075 | — | — |
| 2007-01-18 | $30.04 | $42.92 | 1,027,225 | — | — |
| 2007-01-17 | $29.96 | $42.81 | 1,000,600 | — | — |
| 2007-01-16 | $29.96 | $42.81 | 920,150 | — | — |
| 2007-01-12 | $29.36 | $41.95 | 666,275 | — | — |
| 2007-01-11 | $29.12 | $41.61 | 700,800 | — | — |
| 2007-01-10 | $29.04 | $41.49 | 774,750 | — | — |
| 2007-01-09 | $28.72 | $41.04 | 819,800 | — | — |
| 2007-01-08 | $28.76 | $41.09 | 959,625 | — | — |
| 2007-01-05 | $28.40 | $40.58 | 788,700 | — | — |
| 2007-01-04 | $28.44 | $40.64 | 764,800 | — | — |
| 2007-01-03 | $28.56 | $40.81 | 1,181,400 | — | — |