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
- 2000-07-11 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 | $27.57 | $68.33 | 440,700 | — | — |
| 2007-12-28 | $27.94 | $69.25 | 795,200 | — | — |
| 2007-12-27 | $26.82 | $66.47 | 625,700 | — | — |
| 2007-12-26 | $28.03 | $69.47 | 453,200 | — | — |
| 2007-12-24 | $28.01 | $69.42 | 602,100 | — | — |
| 2007-12-21 | $27.45 | $68.03 | 659,800 | — | — |
| 2007-12-20 | $27.49 | $68.13 | 846,700 | — | — |
| 2007-12-19 | $27.20 | $67.41 | 880,100 | — | — |
| 2007-12-18 | $27.27 | $67.59 | 875,400 | — | — |
| 2007-12-17 | $26.46 | $65.58 | 1,514,100 | — | — |
| 2007-12-14 | $28.70 | $71.13 | 1,249,700 | — | — |
| 2007-12-13 | $28.76 | $71.28 | 1,243,700 | — | — |
| 2007-12-12 | $28.93 | $71.70 | 1,579,400 | — | — |
| 2007-12-11 | $27.60 | $68.40 | 1,225,400 | — | — |
| 2007-12-10 | $29.15 | $72.25 | 994,500 | — | — |
| 2007-12-07 | $28.71 | $71.16 | 1,247,000 | — | — |
| 2007-12-06 | $29.73 | $73.68 | 1,955,000 | — | — |
| 2007-12-05 | $28.94 | $71.73 | 2,161,400 | — | — |
| 2007-12-04 | $27.32 | $67.71 | 1,049,000 | — | — |
| 2007-12-03 | $27.35 | $67.79 | 987,500 | — | — |
| 2007-11-30 | $27.34 | $67.76 | 1,295,500 | — | — |
| 2007-11-29 | $27.00 | $66.92 | 3,159,600 | — | — |
| 2007-11-28 | $26.91 | $66.69 | 2,848,100 | — | — |
| 2007-11-27 | $25.49 | $63.18 | 1,190,400 | — | — |
| 2007-11-26 | $25.22 | $62.51 | 2,563,800 | — | — |
| 2007-11-23 | $25.05 | $62.08 | 863,800 | — | — |
| 2007-11-21 | $24.77 | $61.39 | 3,021,500 | — | — |
| 2007-11-20 | $26.90 | $66.67 | 2,150,800 | — | — |
| 2007-11-19 | $26.70 | $66.17 | 3,704,500 | — | — |
| 2007-11-16 | $27.50 | $68.16 | 1,392,900 | — | — |
| 2007-11-15 | $26.24 | $65.03 | 1,316,500 | — | — |
| 2007-11-14 | $26.43 | $65.51 | 2,153,400 | — | — |
| 2007-11-13 | $25.46 | $63.10 | 2,638,800 | — | — |
| 2007-11-12 | $25.15 | $62.33 | 1,827,800 | — | — |
| 2007-11-09 | $25.21 | $62.48 | 1,594,900 | — | — |
| 2007-11-08 | $24.07 | $59.66 | 3,165,400 | — | — |
| 2007-11-07 | $23.18 | $57.45 | 1,505,900 | — | — |
| 2007-11-06 | $24.00 | $59.48 | 1,064,600 | — | — |
| 2007-11-05 | $23.43 | $58.07 | 850,600 | — | — |
| 2007-11-02 | $23.75 | $58.86 | 618,000 | — | — |
| 2007-11-01 | $23.60 | $58.49 | 1,442,700 | — | — |
| 2007-10-31 | $24.04 | $59.58 | 1,431,400 | — | — |
| 2007-10-30 | $23.12 | $57.30 | 1,301,600 | — | — |
| 2007-10-29 | $23.20 | $57.50 | 1,416,900 | — | — |
| 2007-10-26 | $22.75 | $56.38 | 1,303,700 | — | — |
| 2007-10-25 | $22.25 | $55.15 | 989,000 | — | — |
| 2007-10-24 | $21.42 | $53.09 | 859,000 | — | — |
| 2007-10-23 | $21.74 | $53.88 | 667,400 | — | — |
| 2007-10-22 | $21.22 | $52.59 | 1,191,500 | — | — |
| 2007-10-19 | $21.07 | $52.22 | 1,022,700 | — | — |
| 2007-10-18 | $22.38 | $55.47 | 1,325,000 | — | — |
| 2007-10-17 | $22.32 | $55.32 | 1,737,800 | — | — |
| 2007-10-16 | $21.95 | $54.40 | 3,764,100 | — | — |
| 2007-10-15 | $22.15 | $54.90 | 1,660,900 | — | — |
| 2007-10-12 | $22.42 | $55.57 | 1,203,700 | — | — |
| 2007-10-11 | $22.06 | $54.67 | 1,554,700 | — | — |
| 2007-10-10 | $22.46 | $55.67 | 1,333,500 | — | — |
| 2007-10-09 | $23.65 | $58.61 | 685,300 | — | — |
| 2007-10-08 | $23.07 | $57.18 | 1,094,900 | — | — |
| 2007-10-05 | $24.29 | $60.20 | 936,400 | — | — |
| 2007-10-04 | $22.94 | $56.86 | 402,200 | — | — |
| 2007-10-03 | $22.36 | $55.42 | 703,900 | — | — |
| 2007-10-02 | $22.49 | $55.74 | 674,800 | — | — |
| 2007-10-01 | $22.27 | $55.19 | 698,500 | — | — |
| 2007-09-28 | $21.28 | $52.74 | 651,400 | — | — |
| 2007-09-27 | $21.47 | $53.21 | 691,200 | — | — |
| 2007-09-26 | $21.87 | $54.20 | 873,000 | — | — |
| 2007-09-25 | $20.76 | $51.45 | 570,500 | — | — |
| 2007-09-24 | $21.07 | $52.22 | 1,086,900 | — | — |
| 2007-09-21 | $21.40 | $53.04 | 1,443,700 | — | — |
| 2007-09-20 | $20.12 | $49.87 | 392,800 | — | — |
| 2007-09-19 | $20.24 | $50.16 | 1,091,800 | — | — |
| 2007-09-18 | $19.16 | $47.49 | 1,563,400 | — | — |
| 2007-09-17 | $18.03 | $44.69 | 1,185,500 | — | — |
| 2007-09-14 | $18.18 | $45.06 | 2,569,100 | — | — |
| 2007-09-13 | $18.32 | $45.40 | 2,192,700 | — | — |
| 2007-09-12 | $17.48 | $43.32 | 547,400 | — | — |
| 2007-09-11 | $17.70 | $43.87 | 555,100 | — | — |
| 2007-09-10 | $17.35 | $43.00 | 511,300 | — | — |
| 2007-09-07 | $17.52 | $43.42 | 871,800 | — | — |
| 2007-09-06 | $17.88 | $44.31 | 538,200 | — | — |
| 2007-09-05 | $17.89 | $44.34 | 480,000 | — | — |
| 2007-09-04 | $18.17 | $45.03 | 1,079,600 | — | — |
| 2007-08-31 | $18.01 | $44.64 | 781,800 | — | — |
| 2007-08-30 | $17.81 | $44.14 | 496,700 | — | — |
| 2007-08-29 | $17.75 | $43.99 | 854,500 | — | — |
| 2007-08-28 | $16.30 | $40.40 | 414,300 | — | — |
| 2007-08-27 | $17.16 | $42.53 | 393,800 | — | — |
| 2007-08-24 | $17.05 | $42.26 | 651,200 | — | — |
| 2007-08-23 | $16.61 | $41.17 | 438,000 | — | — |
| 2007-08-22 | $16.61 | $41.17 | 469,000 | — | — |
| 2007-08-21 | $15.98 | $39.61 | 337,600 | — | — |
| 2007-08-20 | $15.79 | $39.13 | 728,300 | — | — |
| 2007-08-17 | $15.73 | $38.99 | 1,225,400 | — | — |
| 2007-08-16 | $15.40 | $38.17 | 2,526,500 | — | — |
| 2007-08-15 | $16.05 | $39.78 | 1,021,700 | — | — |
| 2007-08-14 | $17.00 | $42.13 | 1,055,400 | — | — |
| 2007-08-13 | $17.75 | $43.99 | 444,600 | — | — |
| 2007-08-10 | $17.49 | $43.35 | 1,048,900 | — | — |
| 2007-08-09 | $17.28 | $42.83 | 1,285,700 | — | — |
| 2007-08-08 | $18.86 | $46.74 | 1,211,700 | — | — |
| 2007-08-07 | $18.97 | $47.02 | 913,500 | — | — |
| 2007-08-06 | $18.18 | $45.06 | 1,719,600 | — | — |
| 2007-08-03 | $17.88 | $44.31 | 2,181,800 | — | — |
| 2007-08-02 | $18.00 | $44.61 | 1,191,200 | — | — |
| 2007-08-01 | $17.35 | $43.00 | 1,081,100 | — | — |
| 2007-07-31 | $17.68 | $43.82 | 807,400 | — | — |
| 2007-07-30 | $17.82 | $44.17 | 1,333,100 | — | — |
| 2007-07-27 | $16.65 | $41.27 | 1,472,100 | — | — |
| 2007-07-26 | $17.07 | $42.31 | 820,900 | — | — |
| 2007-07-25 | $18.03 | $44.69 | 590,900 | — | — |
| 2007-07-24 | $18.12 | $44.91 | 1,135,300 | — | — |
| 2007-07-23 | $19.14 | $47.44 | 803,300 | — | — |
| 2007-07-20 | $18.21 | $45.13 | 554,900 | — | — |
| 2007-07-19 | $18.31 | $45.38 | 857,500 | — | — |
| 2007-07-18 | $17.37 | $43.05 | 1,060,400 | — | — |
| 2007-07-17 | $17.71 | $43.89 | 675,600 | — | — |
| 2007-07-16 | $17.39 | $43.10 | 718,500 | — | — |
| 2007-07-13 | $17.60 | $43.62 | 684,500 | — | — |
| 2007-07-12 | $17.24 | $42.73 | 833,600 | — | — |
| 2007-07-11 | $16.90 | $41.89 | 1,641,100 | — | — |
| 2007-07-10 | $17.59 | $43.60 | 955,200 | — | — |
| 2007-07-09 | $18.23 | $45.18 | 711,500 | — | — |
| 2007-07-06 | $17.59 | $43.60 | 502,600 | — | — |
| 2007-07-05 | $17.26 | $42.78 | 643,700 | — | — |
| 2007-07-03 | $17.70 | $43.87 | 367,700 | — | — |
| 2007-07-02 | $17.59 | $43.60 | 822,200 | — | — |
| 2007-06-29 | $16.65 | $41.27 | 1,007,500 | — | — |
| 2007-06-28 | $16.26 | $40.30 | 521,100 | — | — |
| 2007-06-27 | $16.03 | $39.73 | 504,100 | — | — |
| 2007-06-26 | $15.81 | $39.18 | 332,000 | — | — |
| 2007-06-25 | $15.84 | $39.26 | 527,700 | — | — |
| 2007-06-22 | $15.87 | $39.33 | 709,200 | — | — |
| 2007-06-21 | $16.00 | $39.65 | 1,434,600 | — | — |
| 2007-06-20 | $15.79 | $39.13 | 359,100 | — | — |
| 2007-06-19 | $15.99 | $39.63 | 339,100 | — | — |
| 2007-06-18 | $15.96 | $39.56 | 444,500 | — | — |
| 2007-06-15 | $15.88 | $39.36 | 1,391,000 | — | — |
| 2007-06-14 | $15.35 | $38.04 | 1,531,100 | — | — |
| 2007-06-13 | $15.30 | $37.92 | 740,300 | — | — |
| 2007-06-12 | $15.12 | $37.47 | 970,400 | — | — |
| 2007-06-11 | $15.36 | $38.07 | 813,600 | — | — |
| 2007-06-08 | $15.48 | $38.37 | 2,734,100 | — | — |
| 2007-06-07 | $15.65 | $38.79 | 971,700 | — | — |
| 2007-06-06 | $15.97 | $39.58 | 811,900 | — | — |
| 2007-06-05 | $16.43 | $40.72 | 287,800 | — | — |
| 2007-06-04 | $16.69 | $41.37 | 667,000 | — | — |
| 2007-06-01 | $16.93 | $41.96 | 896,100 | — | — |
| 2007-05-31 | $16.65 | $41.27 | 685,800 | — | — |
| 2007-05-30 | $15.98 | $39.61 | 380,000 | — | — |
| 2007-05-29 | $15.87 | $39.33 | 663,000 | — | — |
| 2007-05-25 | $15.45 | $38.29 | 661,400 | — | — |
| 2007-05-24 | $15.20 | $37.67 | 3,618,500 | — | — |
| 2007-05-23 | $15.39 | $38.14 | 443,500 | — | — |
| 2007-05-22 | $15.17 | $37.60 | 373,000 | — | — |
| 2007-05-21 | $15.23 | $37.75 | 725,400 | — | — |
| 2007-05-18 | $14.97 | $37.10 | 244,500 | — | — |
| 2007-05-17 | $15.00 | $37.18 | 2,829,000 | — | — |
| 2007-05-16 | $15.04 | $37.28 | 1,173,100 | — | — |
| 2007-05-15 | $14.97 | $37.10 | 475,100 | — | — |
| 2007-05-14 | $14.93 | $37.00 | 927,500 | — | — |
| 2007-05-11 | $15.06 | $37.33 | 1,477,600 | — | — |
| 2007-05-10 | $14.92 | $36.98 | 1,692,400 | — | — |
| 2007-05-09 | $14.93 | $37.00 | 2,046,400 | — | — |
| 2007-05-08 | $14.98 | $37.13 | 746,800 | — | — |
| 2007-05-07 | $14.99 | $37.15 | 558,800 | — | — |
| 2007-05-04 | $15.04 | $37.28 | 694,100 | — | — |
| 2007-05-03 | $15.46 | $38.32 | 874,100 | — | — |
| 2007-05-02 | $14.82 | $36.73 | 347,100 | — | — |
| 2007-05-01 | $14.71 | $36.46 | 1,147,900 | — | — |
| 2007-04-30 | $14.14 | $35.05 | 1,051,200 | — | — |
| 2007-04-27 | $14.83 | $36.76 | 329,300 | — | — |
| 2007-04-26 | $14.78 | $36.63 | 522,400 | — | — |
| 2007-04-25 | $15.02 | $37.23 | 732,900 | — | — |
| 2007-04-24 | $14.50 | $35.94 | 676,600 | — | — |
| 2007-04-23 | $14.59 | $36.16 | 456,300 | — | — |
| 2007-04-20 | $14.70 | $36.43 | 384,500 | — | — |
| 2007-04-19 | $14.61 | $36.21 | 597,800 | — | — |
| 2007-04-18 | $14.30 | $35.44 | 829,000 | — | — |
| 2007-04-17 | $14.26 | $35.34 | 684,400 | — | — |
| 2007-04-16 | $14.24 | $35.29 | 674,500 | — | — |
| 2007-04-13 | $14.18 | $35.14 | 725,800 | — | — |
| 2007-04-12 | $13.90 | $34.45 | 556,000 | — | — |
| 2007-04-11 | $13.89 | $34.43 | 795,700 | — | — |
| 2007-04-10 | $14.29 | $34.29 | 808,700 | — | — |
| 2007-04-09 | $14.25 | $34.20 | 691,800 | — | — |
| 2007-04-05 | $14.02 | $33.64 | 1,118,000 | — | — |
| 2007-04-04 | $13.80 | $33.12 | 544,900 | — | — |
| 2007-04-03 | $13.83 | $33.19 | 853,500 | — | — |
| 2007-04-02 | $13.21 | $31.70 | 805,800 | — | — |
| 2007-03-30 | $13.25 | $31.80 | 995,400 | — | — |
| 2007-03-29 | $13.16 | $31.58 | 630,600 | — | — |
| 2007-03-28 | $12.95 | $31.08 | 702,100 | — | — |
| 2007-03-27 | $13.23 | $31.75 | 552,300 | — | — |
| 2007-03-26 | $13.27 | $31.84 | 775,300 | — | — |
| 2007-03-23 | $13.34 | $32.01 | 413,200 | — | — |
| 2007-03-22 | $13.46 | $32.30 | 416,800 | — | — |
| 2007-03-21 | $13.65 | $32.76 | 1,774,900 | — | — |
| 2007-03-20 | $13.19 | $31.65 | 465,900 | — | — |
| 2007-03-19 | $13.23 | $31.75 | 341,600 | — | — |
| 2007-03-16 | $13.19 | $31.65 | 516,900 | — | — |
| 2007-03-15 | $13.08 | $31.39 | 694,400 | — | — |
| 2007-03-14 | $13.08 | $31.39 | 1,404,900 | — | — |
| 2007-03-13 | $13.26 | $31.82 | 770,200 | — | — |
| 2007-03-12 | $13.69 | $32.85 | 1,188,100 | — | — |
| 2007-03-09 | $13.48 | $32.35 | 285,400 | — | — |
| 2007-03-08 | $13.45 | $32.28 | 439,900 | — | — |
| 2007-03-07 | $13.15 | $31.56 | 382,600 | — | — |
| 2007-03-06 | $13.16 | $31.58 | 1,069,700 | — | — |
| 2007-03-05 | $12.70 | $30.48 | 693,200 | — | — |
| 2007-03-02 | $13.08 | $31.39 | 946,900 | — | — |
| 2007-03-01 | $13.13 | $31.51 | 1,370,500 | — | — |
| 2007-02-28 | $13.41 | $32.18 | 1,532,500 | — | — |
| 2007-02-27 | $13.10 | $31.44 | 951,200 | — | — |
| 2007-02-26 | $14.25 | $34.20 | 411,100 | — | — |
| 2007-02-23 | $14.12 | $33.88 | 873,200 | — | — |
| 2007-02-22 | $14.44 | $34.65 | 955,800 | — | — |
| 2007-02-21 | $14.11 | $33.86 | 527,100 | — | — |
| 2007-02-20 | $14.30 | $34.32 | 755,300 | — | — |
| 2007-02-16 | $14.68 | $35.23 | 230,500 | — | — |
| 2007-02-15 | $14.80 | $35.52 | 195,500 | — | — |
| 2007-02-14 | $14.60 | $35.04 | 431,100 | — | — |
| 2007-02-13 | $14.50 | $34.80 | 281,000 | — | — |
| 2007-02-12 | $14.38 | $34.51 | 162,800 | — | — |
| 2007-02-09 | $14.34 | $34.41 | 286,000 | — | — |
| 2007-02-08 | $14.53 | $34.87 | 198,200 | — | — |
| 2007-02-07 | $14.59 | $35.01 | 128,300 | — | — |
| 2007-02-06 | $14.72 | $35.32 | 237,500 | — | — |
| 2007-02-05 | $14.50 | $34.80 | 875,500 | — | — |
| 2007-02-02 | $14.67 | $35.20 | 257,200 | — | — |
| 2007-02-01 | $14.77 | $35.44 | 403,100 | — | — |
| 2007-01-31 | $14.46 | $34.70 | 726,900 | — | — |
| 2007-01-30 | $14.57 | $34.96 | 255,800 | — | — |
| 2007-01-29 | $14.38 | $34.51 | 296,200 | — | — |
| 2007-01-26 | $14.68 | $35.23 | 913,400 | — | — |
| 2007-01-25 | $14.14 | $33.93 | 1,561,700 | — | — |
| 2007-01-24 | $14.10 | $33.84 | 1,012,100 | — | — |
| 2007-01-23 | $14.33 | $34.39 | 1,069,800 | — | — |
| 2007-01-22 | $14.51 | $34.82 | 1,890,300 | — | — |
| 2007-01-19 | $14.16 | $33.98 | 658,300 | — | — |
| 2007-01-18 | $13.81 | $33.14 | 1,313,500 | — | — |
| 2007-01-17 | $13.15 | $31.56 | 414,000 | — | — |
| 2007-01-16 | $12.87 | $30.88 | 506,800 | — | — |
| 2007-01-12 | $12.96 | $31.10 | 544,500 | — | — |
| 2007-01-11 | $13.02 | $31.24 | 1,050,800 | — | — |
| 2007-01-10 | $12.78 | $30.67 | 321,800 | — | — |
| 2007-01-09 | $12.70 | $30.48 | 890,300 | — | — |
| 2007-01-08 | $13.27 | $31.84 | 396,800 | — | — |
| 2007-01-05 | $13.25 | $31.80 | 245,800 | — | — |
| 2007-01-04 | $13.45 | $32.28 | 220,100 | — | — |
| 2007-01-03 | $13.67 | $32.80 | 428,000 | — | — |