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
- 1982-10-22 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 | $24.42 | $37.13 | 62,400 | — | — |
| 2007-12-28 | $24.75 | $37.64 | 20,600 | — | — |
| 2007-12-27 | $25.06 | $38.10 | 26,800 | — | — |
| 2007-12-26 | $25.87 | $39.34 | 30,400 | — | — |
| 2007-12-24 | $25.50 | $38.78 | 44,600 | — | — |
| 2007-12-21 | $25.36 | $38.56 | 46,000 | — | — |
| 2007-12-20 | $25.00 | $38.02 | 48,200 | — | — |
| 2007-12-19 | $25.23 | $38.36 | 97,200 | — | — |
| 2007-12-18 | $23.85 | $36.27 | 124,400 | — | — |
| 2007-12-17 | $23.86 | $36.28 | 96,400 | — | — |
| 2007-12-14 | $25.59 | $38.92 | 99,800 | — | — |
| 2007-12-13 | $26.00 | $39.54 | 61,600 | — | — |
| 2007-12-12 | $25.95 | $39.45 | 125,600 | — | — |
| 2007-12-11 | $25.75 | $39.15 | 112,200 | — | — |
| 2007-12-10 | $26.80 | $40.75 | 265,800 | — | — |
| 2007-12-07 | $25.16 | $38.26 | 88,000 | — | — |
| 2007-12-06 | $24.92 | $37.90 | 129,200 | — | — |
| 2007-12-05 | $25.32 | $38.50 | 56,800 | — | — |
| 2007-12-04 | $26.10 | $39.69 | 63,400 | — | — |
| 2007-12-03 | $25.99 | $39.51 | 103,800 | — | — |
| 2007-11-30 | $25.81 | $39.24 | 63,000 | — | — |
| 2007-11-29 | $26.00 | $39.54 | 59,800 | — | — |
| 2007-11-28 | $25.56 | $38.86 | 97,400 | — | — |
| 2007-11-27 | $24.67 | $37.52 | 83,200 | — | — |
| 2007-11-26 | $24.25 | $36.88 | 90,800 | — | — |
| 2007-11-23 | $25.24 | $38.37 | 11,600 | — | — |
| 2007-11-21 | $25.48 | $38.74 | 69,000 | — | — |
| 2007-11-20 | $26.01 | $39.56 | 145,400 | — | — |
| 2007-11-19 | $27.01 | $41.07 | 44,200 | — | — |
| 2007-11-16 | $26.95 | $40.98 | 63,800 | — | — |
| 2007-11-15 | $26.88 | $40.87 | 107,800 | — | — |
| 2007-11-14 | $27.00 | $41.06 | 180,200 | — | — |
| 2007-11-13 | $27.67 | $42.08 | 108,200 | — | — |
| 2007-11-12 | $28.07 | $42.68 | 195,600 | — | — |
| 2007-11-09 | $27.02 | $41.09 | 141,200 | — | — |
| 2007-11-08 | $27.73 | $42.17 | 106,400 | — | — |
| 2007-11-07 | $28.68 | $43.61 | 52,800 | — | — |
| 2007-11-06 | $28.48 | $43.30 | 47,600 | — | — |
| 2007-11-05 | $28.61 | $43.50 | 87,000 | — | — |
| 2007-11-02 | $27.97 | $42.52 | 80,200 | — | — |
| 2007-11-01 | $28.94 | $44.01 | 56,400 | — | — |
| 2007-10-31 | $29.65 | $45.08 | 126,400 | — | — |
| 2007-10-30 | $28.92 | $43.97 | 53,800 | — | — |
| 2007-10-29 | $29.25 | $44.45 | 65,000 | — | — |
| 2007-10-26 | $28.75 | $43.68 | 42,600 | — | — |
| 2007-10-25 | $28.79 | $43.75 | 55,400 | — | — |
| 2007-10-24 | $28.91 | $43.93 | 58,000 | — | — |
| 2007-10-23 | $28.21 | $42.86 | 100,200 | — | — |
| 2007-10-22 | $27.67 | $42.06 | 281,200 | — | — |
| 2007-10-19 | $29.93 | $45.48 | 164,200 | — | — |
| 2007-10-18 | $30.70 | $46.65 | 38,200 | — | — |
| 2007-10-17 | $30.40 | $46.20 | 86,600 | — | — |
| 2007-10-16 | $29.96 | $45.52 | 114,400 | — | — |
| 2007-10-15 | $30.84 | $46.86 | 134,000 | — | — |
| 2007-10-12 | $29.59 | $44.97 | 158,200 | — | — |
| 2007-10-11 | $28.54 | $43.37 | 470,800 | — | — |
| 2007-10-10 | $29.95 | $45.51 | 443,200 | — | — |
| 2007-10-09 | $28.47 | $43.26 | 306,800 | — | — |
| 2007-10-08 | $25.52 | $38.78 | 167,600 | — | — |
| 2007-10-05 | $23.77 | $36.12 | 72,200 | — | — |
| 2007-10-04 | $23.78 | $36.13 | 24,000 | — | — |
| 2007-10-03 | $23.83 | $36.20 | 62,400 | — | — |
| 2007-10-02 | $23.64 | $35.92 | 87,400 | — | — |
| 2007-10-01 | $24.67 | $37.48 | 91,000 | — | — |
| 2007-09-28 | $23.64 | $35.92 | 80,200 | — | — |
| 2007-09-27 | $24.34 | $36.99 | 53,400 | — | — |
| 2007-09-26 | $24.93 | $37.89 | 68,200 | — | — |
| 2007-09-25 | $25.13 | $38.18 | 101,000 | — | — |
| 2007-09-24 | $25.25 | $38.37 | 158,800 | — | — |
| 2007-09-21 | $24.32 | $36.95 | 295,600 | — | — |
| 2007-09-20 | $24.15 | $36.70 | 126,000 | — | — |
| 2007-09-19 | $22.79 | $34.63 | 81,600 | — | — |
| 2007-09-18 | $22.65 | $34.42 | 66,600 | — | — |
| 2007-09-17 | $21.50 | $32.66 | 39,600 | — | — |
| 2007-09-14 | $22.29 | $33.86 | 51,400 | — | — |
| 2007-09-13 | $22.54 | $34.24 | 45,600 | — | — |
| 2007-09-12 | $22.50 | $34.19 | 139,800 | — | — |
| 2007-09-11 | $22.00 | $33.43 | 99,800 | — | — |
| 2007-09-10 | $21.20 | $32.21 | 111,400 | — | — |
| 2007-09-07 | $20.67 | $31.42 | 78,800 | — | — |
| 2007-09-06 | $21.88 | $33.25 | 116,000 | — | — |
| 2007-09-05 | $21.95 | $33.36 | 151,200 | — | — |
| 2007-09-04 | $21.33 | $32.42 | 118,600 | — | — |
| 2007-08-31 | $21.72 | $33.00 | 65,000 | — | — |
| 2007-08-30 | $21.22 | $32.24 | 60,200 | — | — |
| 2007-08-29 | $21.21 | $32.22 | 79,000 | — | — |
| 2007-08-28 | $20.81 | $31.62 | 92,200 | — | — |
| 2007-08-27 | $21.83 | $33.17 | 156,200 | — | — |
| 2007-08-24 | $21.86 | $33.22 | 89,400 | — | — |
| 2007-08-23 | $21.97 | $33.38 | 158,800 | — | — |
| 2007-08-22 | $21.41 | $32.53 | 230,400 | — | — |
| 2007-08-21 | $20.25 | $30.76 | 162,800 | — | — |
| 2007-08-20 | $19.47 | $29.58 | 196,400 | — | — |
| 2007-08-17 | $17.63 | $26.78 | 199,400 | — | — |
| 2007-08-16 | $18.43 | $28.01 | 226,400 | — | — |
| 2007-08-15 | $18.46 | $28.04 | 133,400 | — | — |
| 2007-08-14 | $19.40 | $29.47 | 124,600 | — | — |
| 2007-08-13 | $20.42 | $31.02 | 289,400 | — | — |
| 2007-08-10 | $18.76 | $28.51 | 444,600 | — | — |
| 2007-08-09 | $19.09 | $29.02 | 523,000 | — | — |
| 2007-08-08 | $24.00 | $36.46 | 264,400 | — | — |
| 2007-08-07 | $25.05 | $38.07 | 207,000 | — | — |
| 2007-08-06 | $24.97 | $37.94 | 240,600 | — | — |
| 2007-08-03 | $25.24 | $38.35 | 271,200 | — | — |
| 2007-08-02 | $26.59 | $40.41 | 191,000 | — | — |
| 2007-08-01 | $25.50 | $38.75 | 206,600 | — | — |
| 2007-07-31 | $24.58 | $37.34 | 196,600 | — | — |
| 2007-07-30 | $24.64 | $37.41 | 514,600 | — | — |
| 2007-07-27 | $28.00 | $42.51 | 271,200 | — | — |
| 2007-07-26 | $27.30 | $41.45 | 243,400 | — | — |
| 2007-07-25 | $26.78 | $40.65 | 279,400 | — | — |
| 2007-07-24 | $26.03 | $39.52 | 331,200 | — | — |
| 2007-07-23 | $26.12 | $39.65 | 213,600 | — | — |
| 2007-07-20 | $24.91 | $37.82 | 136,200 | — | — |
| 2007-07-19 | $24.26 | $36.84 | 121,400 | — | — |
| 2007-07-18 | $24.17 | $36.69 | 76,600 | — | — |
| 2007-07-17 | $23.88 | $36.26 | 104,800 | — | — |
| 2007-07-16 | $23.60 | $35.83 | 137,600 | — | — |
| 2007-07-13 | $23.79 | $36.12 | 168,600 | — | — |
| 2007-07-12 | $24.07 | $36.55 | 227,200 | — | — |
| 2007-07-11 | $23.50 | $35.67 | 260,400 | — | — |
| 2007-07-10 | $22.40 | $34.00 | 134,200 | — | — |
| 2007-07-09 | $21.50 | $32.65 | 267,200 | — | — |
| 2007-07-06 | $21.37 | $32.44 | 272,200 | — | — |
| 2007-07-05 | $19.46 | $29.55 | 106,600 | — | — |
| 2007-07-03 | $19.33 | $29.34 | 81,200 | — | — |
| 2007-07-02 | $20.11 | $30.53 | 184,600 | — | — |
| 2007-06-29 | $18.39 | $27.92 | 87,800 | — | — |
| 2007-06-28 | $17.63 | $26.77 | 60,800 | — | — |
| 2007-06-27 | $18.00 | $27.33 | 119,200 | — | — |
| 2007-06-26 | $18.29 | $27.77 | 90,400 | — | — |
| 2007-06-25 | $18.75 | $28.47 | 136,400 | — | — |
| 2007-06-22 | $19.36 | $29.40 | 42,000 | — | — |
| 2007-06-21 | $19.07 | $28.95 | 56,400 | — | — |
| 2007-06-20 | $19.47 | $29.56 | 100,000 | — | — |
| 2007-06-19 | $19.17 | $29.10 | 66,800 | — | — |
| 2007-06-18 | $19.00 | $28.85 | 82,000 | — | — |
| 2007-06-15 | $18.38 | $27.90 | 112,400 | — | — |
| 2007-06-14 | $18.54 | $28.15 | 108,800 | — | — |
| 2007-06-13 | $18.45 | $28.01 | 50,800 | — | — |
| 2007-06-12 | $18.21 | $27.65 | 73,600 | — | — |
| 2007-06-11 | $18.08 | $27.46 | 98,000 | — | — |
| 2007-06-08 | $17.87 | $27.13 | 36,800 | — | — |
| 2007-06-07 | $17.78 | $27.00 | 38,000 | — | — |
| 2007-06-06 | $17.98 | $27.29 | 148,400 | — | — |
| 2007-06-05 | $17.73 | $26.92 | 105,200 | — | — |
| 2007-06-04 | $17.28 | $26.23 | 200,800 | — | — |
| 2007-06-01 | $16.83 | $25.55 | 45,200 | — | — |
| 2007-05-31 | $16.83 | $25.56 | 107,600 | — | — |
| 2007-05-30 | $16.13 | $24.50 | 70,800 | — | — |
| 2007-05-29 | $15.88 | $24.11 | 236,800 | — | — |
| 2007-05-25 | $14.58 | $22.13 | 28,000 | — | — |
| 2007-05-24 | $14.50 | $22.02 | 40,000 | — | — |
| 2007-05-23 | $15.05 | $22.84 | 108,000 | — | — |
| 2007-05-22 | $14.88 | $22.59 | 56,400 | — | — |
| 2007-05-21 | $14.36 | $21.81 | 50,000 | — | — |
| 2007-05-18 | $13.63 | $20.70 | 16,800 | — | — |
| 2007-05-17 | $13.82 | $20.99 | 28,400 | — | — |
| 2007-05-16 | $14.17 | $21.52 | 115,600 | — | — |
| 2007-05-15 | $14.23 | $21.60 | 59,600 | — | — |
| 2007-05-14 | $13.78 | $20.92 | 59,200 | — | — |
| 2007-05-11 | $13.39 | $20.33 | 37,200 | — | — |
| 2007-05-10 | $12.83 | $19.47 | 97,200 | — | — |
| 2007-05-09 | $12.50 | $18.98 | 123,200 | — | — |
| 2007-05-08 | $13.31 | $20.21 | 48,000 | — | — |
| 2007-05-07 | $13.65 | $20.73 | 72,400 | — | — |
| 2007-05-04 | $13.71 | $20.82 | 48,000 | — | — |
| 2007-05-03 | $13.57 | $20.60 | 58,800 | — | — |
| 2007-05-02 | $13.30 | $20.19 | 198,800 | — | — |
| 2007-05-01 | $12.42 | $18.85 | 70,000 | — | — |
| 2007-04-30 | $12.34 | $18.71 | 72,000 | — | — |
| 2007-04-27 | $12.38 | $18.77 | 225,600 | — | — |
| 2007-04-26 | $11.45 | $17.36 | 2,400 | — | — |
| 2007-04-25 | $11.50 | $17.44 | 1,600 | — | — |
| 2007-04-24 | $11.46 | $17.38 | 3,200 | — | — |
| 2007-04-23 | $11.50 | $17.44 | 16,000 | — | — |
| 2007-04-20 | $11.47 | $17.39 | 7,600 | — | — |
| 2007-04-19 | $11.43 | $17.33 | 2,400 | — | — |
| 2007-04-18 | $11.41 | $17.30 | 14,000 | — | — |
| 2007-04-17 | $11.37 | $17.24 | 2,800 | — | — |
| 2007-04-16 | $11.31 | $17.14 | 29,200 | — | — |
| 2007-04-13 | $10.91 | $16.55 | 3,200 | — | — |
| 2007-04-12 | $10.82 | $16.41 | 12,000 | — | — |
| 2007-04-11 | $10.70 | $16.23 | 8,800 | — | — |
| 2007-04-10 | $10.60 | $16.07 | 5,600 | — | — |
| 2007-04-09 | $10.70 | $16.22 | 4,800 | — | — |
| 2007-04-05 | $10.68 | $16.19 | 8,800 | — | — |
| 2007-04-04 | $10.56 | $16.02 | 15,200 | — | — |
| 2007-04-03 | $10.67 | $16.18 | 19,200 | — | — |
| 2007-04-02 | $10.42 | $15.79 | 12,400 | — | — |
| 2007-03-30 | $10.29 | $15.60 | 15,600 | — | — |
| 2007-03-29 | $10.27 | $15.58 | 8,800 | — | — |
| 2007-03-28 | $10.30 | $15.62 | 0 | — | — |
| 2007-03-27 | $10.30 | $15.62 | 8,000 | — | — |
| 2007-03-26 | $10.25 | $15.54 | 42,400 | — | — |
| 2007-03-23 | $10.42 | $15.79 | 0 | — | — |
| 2007-03-22 | $10.42 | $15.79 | 1,200 | — | — |
| 2007-03-21 | $10.50 | $15.92 | 5,600 | — | — |
| 2007-03-20 | $10.59 | $16.06 | 22,400 | — | — |
| 2007-03-19 | $10.59 | $16.05 | 13,200 | — | — |
| 2007-03-16 | $10.37 | $15.73 | 800 | — | — |
| 2007-03-15 | $10.31 | $15.63 | 13,600 | — | — |
| 2007-03-14 | $10.36 | $15.70 | 26,400 | — | — |
| 2007-03-13 | $10.50 | $15.92 | 31,600 | — | — |
| 2007-03-12 | $10.60 | $16.07 | 23,600 | — | — |
| 2007-03-09 | $10.50 | $15.92 | 22,000 | — | — |
| 2007-03-08 | $10.51 | $15.93 | 22,400 | — | — |
| 2007-03-07 | $10.42 | $15.80 | 4,800 | — | — |
| 2007-03-06 | $10.18 | $15.43 | 29,600 | — | — |
| 2007-03-05 | $10.12 | $15.34 | 28,800 | — | — |
| 2007-03-02 | $10.37 | $15.72 | 18,000 | — | — |
| 2007-03-01 | $10.50 | $15.92 | 17,600 | — | — |
| 2007-02-28 | $10.50 | $15.92 | 33,600 | — | — |
| 2007-02-27 | $10.55 | $16.00 | 46,400 | — | — |
| 2007-02-26 | $10.98 | $16.64 | 68,400 | — | — |
| 2007-02-23 | $10.90 | $16.53 | 64,400 | — | — |
| 2007-02-22 | $11.25 | $17.06 | 236,400 | — | — |
| 2007-02-21 | $10.02 | $15.19 | 34,400 | — | — |
| 2007-02-20 | $10.05 | $15.24 | 18,000 | — | — |
| 2007-02-16 | $10.18 | $15.43 | 3,200 | — | — |
| 2007-02-15 | $10.25 | $15.54 | 12,000 | — | — |
| 2007-02-14 | $10.16 | $15.41 | 3,600 | — | — |
| 2007-02-13 | $10.10 | $15.31 | 4,400 | — | — |
| 2007-02-12 | $10.00 | $15.17 | 28,000 | — | — |
| 2007-02-09 | $10.00 | $15.15 | 1,200 | — | — |
| 2007-02-08 | $10.01 | $15.18 | 3,200 | — | — |
| 2007-02-07 | $10.01 | $15.18 | 16,000 | — | — |
| 2007-02-06 | $10.02 | $15.20 | 8,800 | — | — |
| 2007-02-05 | $10.09 | $15.29 | 3,200 | — | — |
| 2007-02-02 | $10.00 | $15.16 | 7,200 | — | — |
| 2007-02-01 | $9.94 | $15.04 | 12,800 | — | — |
| 2007-01-31 | $9.91 | $15.00 | 19,600 | — | — |
| 2007-01-30 | $9.83 | $14.87 | 28,400 | — | — |
| 2007-01-29 | $9.74 | $14.73 | 8,000 | — | — |
| 2007-01-26 | $9.75 | $14.76 | 17,200 | — | — |
| 2007-01-25 | $10.00 | $15.14 | 50,000 | — | — |
| 2007-01-24 | $9.93 | $15.03 | 14,800 | — | — |
| 2007-01-23 | $9.69 | $14.66 | 36,400 | — | — |
| 2007-01-22 | $9.47 | $14.33 | 4,800 | — | — |
| 2007-01-19 | $9.35 | $14.15 | 15,600 | — | — |
| 2007-01-18 | $9.16 | $13.86 | 18,000 | — | — |
| 2007-01-17 | $9.20 | $13.93 | 17,600 | — | — |
| 2007-01-16 | $9.28 | $14.04 | 20,000 | — | — |
| 2007-01-12 | $9.38 | $14.20 | 12,400 | — | — |
| 2007-01-11 | $9.16 | $13.86 | 24,000 | — | — |
| 2007-01-10 | $9.11 | $13.79 | 35,600 | — | — |
| 2007-01-09 | $8.76 | $13.25 | 54,400 | — | — |
| 2007-01-08 | $8.73 | $13.22 | 13,200 | — | — |
| 2007-01-05 | $8.76 | $13.25 | 100,800 | — | — |
| 2007-01-04 | $8.63 | $13.07 | 276,400 | — | — |
| 2007-01-03 | $8.42 | $12.74 | 98,400 | — | — |