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
- 1978-10-31 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 | $22.83 | $22.83 | 2,930,842 | — | — |
| 2007-12-28 | $22.64 | $22.64 | 2,343,562 | — | — |
| 2007-12-27 | $22.66 | $22.66 | 2,469,644 | — | — |
| 2007-12-26 | $23.11 | $23.11 | 2,271,856 | — | — |
| 2007-12-24 | $22.89 | $22.89 | 1,020,298 | — | — |
| 2007-12-21 | $22.46 | $22.46 | 5,163,008 | — | — |
| 2007-12-20 | $22.97 | $22.97 | 2,645,206 | — | — |
| 2007-12-19 | $22.76 | $22.76 | 5,462,006 | — | — |
| 2007-12-18 | $21.97 | $21.97 | 5,120,010 | — | — |
| 2007-12-17 | $22.31 | $22.31 | 3,833,128 | — | — |
| 2007-12-14 | $22.49 | $22.49 | 4,951,328 | — | — |
| 2007-12-13 | $22.06 | $22.06 | 5,812,336 | — | — |
| 2007-12-12 | $22.34 | $22.34 | 5,059,549 | — | — |
| 2007-12-11 | $22.81 | $22.81 | 8,473,286 | — | — |
| 2007-12-10 | $23.83 | $23.83 | 5,392,813 | — | — |
| 2007-12-07 | $23.79 | $23.79 | 4,632,617 | — | — |
| 2007-12-06 | $22.89 | $22.89 | 4,703,265 | — | — |
| 2007-12-05 | $22.99 | $22.99 | 11,768,217 | — | — |
| 2007-12-04 | $21.34 | $21.34 | 5,666,541 | — | — |
| 2007-12-03 | $20.91 | $20.91 | 6,525,301 | — | — |
| 2007-11-30 | $20.88 | $20.88 | 6,766,748 | — | — |
| 2007-11-29 | $21.31 | $21.31 | 3,873,744 | — | — |
| 2007-11-28 | $21.22 | $21.22 | 8,355,274 | — | — |
| 2007-11-27 | $19.92 | $19.92 | 4,926,720 | — | — |
| 2007-11-26 | $19.43 | $19.43 | 3,982,362 | — | — |
| 2007-11-23 | $19.19 | $19.19 | 835,078 | — | — |
| 2007-11-21 | $19.09 | $19.09 | 4,430,595 | — | — |
| 2007-11-20 | $19.08 | $19.08 | 5,783,098 | — | — |
| 2007-11-19 | $19.92 | $19.92 | 5,084,554 | — | — |
| 2007-11-16 | $20.08 | $20.08 | 5,220,823 | — | — |
| 2007-11-15 | $19.95 | $19.95 | 5,069,736 | — | — |
| 2007-11-14 | $20.06 | $20.06 | 5,206,005 | — | — |
| 2007-11-13 | $20.04 | $20.04 | 6,202,621 | — | — |
| 2007-11-12 | $18.99 | $18.99 | 6,749,020 | — | — |
| 2007-11-09 | $19.93 | $19.93 | 6,509,292 | — | — |
| 2007-11-08 | $19.92 | $19.92 | 6,118,610 | — | — |
| 2007-11-07 | $20.49 | $20.49 | 4,786,217 | — | — |
| 2007-11-06 | $20.89 | $20.89 | 5,734,676 | — | — |
| 2007-11-05 | $21.03 | $21.03 | 6,841,101 | — | — |
| 2007-11-02 | $21.85 | $21.85 | 17,163,014 | — | — |
| 2007-11-01 | $19.67 | $19.67 | 5,769,868 | — | — |
| 2007-10-31 | $19.59 | $19.59 | 7,739,418 | — | — |
| 2007-10-30 | $18.68 | $18.68 | 3,580,832 | — | — |
| 2007-10-29 | $19.10 | $19.10 | 3,737,078 | — | — |
| 2007-10-26 | $18.53 | $18.53 | 4,177,769 | — | — |
| 2007-10-25 | $17.94 | $17.94 | 4,022,052 | — | — |
| 2007-10-24 | $18.44 | $18.44 | 3,623,432 | — | — |
| 2007-10-23 | $19.18 | $19.18 | 1,964,523 | — | — |
| 2007-10-22 | $18.98 | $18.98 | 3,402,491 | — | — |
| 2007-10-19 | $18.87 | $18.87 | 3,818,310 | — | — |
| 2007-10-18 | $19.35 | $19.35 | 2,180,304 | — | — |
| 2007-10-17 | $19.23 | $19.23 | 3,429,481 | — | — |
| 2007-10-16 | $18.93 | $18.93 | 3,426,967 | — | — |
| 2007-10-15 | $19.00 | $19.00 | 4,528,232 | — | — |
| 2007-10-12 | $19.24 | $19.24 | 3,237,381 | — | — |
| 2007-10-11 | $19.37 | $19.37 | 4,085,292 | — | — |
| 2007-10-10 | $20.12 | $20.12 | 3,558,870 | — | — |
| 2007-10-09 | $19.92 | $19.92 | 3,713,000 | — | — |
| 2007-10-08 | $19.52 | $19.52 | 2,315,779 | — | — |
| 2007-10-05 | $19.20 | $19.20 | 3,426,967 | — | — |
| 2007-10-04 | $18.99 | $18.99 | 4,960,059 | — | — |
| 2007-10-03 | $18.99 | $18.99 | 2,945,924 | — | — |
| 2007-10-02 | $19.00 | $19.00 | 3,359,891 | — | — |
| 2007-10-01 | $19.22 | $19.22 | 3,967,016 | — | — |
| 2007-09-28 | $19.14 | $19.14 | 3,747,530 | — | — |
| 2007-09-27 | $19.05 | $19.05 | 5,322,032 | — | — |
| 2007-09-26 | $19.50 | $19.50 | 5,710,465 | — | — |
| 2007-09-25 | $19.15 | $19.15 | 6,290,204 | — | — |
| 2007-09-24 | $18.67 | $18.67 | 5,407,498 | — | — |
| 2007-09-21 | $18.38 | $18.38 | 7,392,924 | — | — |
| 2007-09-20 | $18.07 | $18.07 | 6,126,813 | — | — |
| 2007-09-19 | $17.57 | $17.57 | 4,134,375 | — | — |
| 2007-09-18 | $17.35 | $17.35 | 4,058,964 | — | — |
| 2007-09-17 | $16.71 | $16.71 | 3,075,314 | — | — |
| 2007-09-14 | $16.91 | $16.91 | 5,419,934 | — | — |
| 2007-09-13 | $17.23 | $17.23 | 5,499,182 | — | — |
| 2007-09-12 | $17.73 | $17.73 | 6,678,636 | — | — |
| 2007-09-11 | $17.69 | $17.69 | 9,780,807 | — | — |
| 2007-09-10 | $16.94 | $16.94 | 3,217,668 | — | — |
| 2007-09-07 | $16.91 | $16.91 | 3,887,503 | — | — |
| 2007-09-06 | $17.41 | $17.41 | 5,084,686 | — | — |
| 2007-09-05 | $17.74 | $17.74 | 4,157,395 | — | — |
| 2007-09-04 | $17.95 | $17.95 | 2,883,214 | — | — |
| 2007-08-31 | $17.66 | $17.66 | 2,910,468 | — | — |
| 2007-08-30 | $17.73 | $17.73 | 6,836,338 | — | — |
| 2007-08-29 | $17.38 | $17.38 | 8,561,927 | — | — |
| 2007-08-28 | $16.19 | $16.19 | 2,559,608 | — | — |
| 2007-08-27 | $16.48 | $16.48 | 2,360,364 | — | — |
| 2007-08-24 | $16.56 | $16.56 | 2,733,980 | — | — |
| 2007-08-23 | $16.09 | $16.09 | 2,546,114 | — | — |
| 2007-08-22 | $16.18 | $16.18 | 3,607,953 | — | — |
| 2007-08-21 | $15.50 | $15.50 | 2,197,106 | — | — |
| 2007-08-20 | $15.71 | $15.71 | 2,741,256 | — | — |
| 2007-08-17 | $15.46 | $15.46 | 4,845,091 | — | — |
| 2007-08-16 | $15.43 | $15.43 | 6,841,762 | — | — |
| 2007-08-15 | $15.10 | $15.10 | 6,790,959 | — | — |
| 2007-08-14 | $14.87 | $14.87 | 3,878,375 | — | — |
| 2007-08-13 | $15.56 | $15.56 | 3,793,173 | — | — |
| 2007-08-10 | $15.37 | $15.37 | 6,644,635 | — | — |
| 2007-08-09 | $14.46 | $14.46 | 12,098,967 | — | — |
| 2007-08-08 | $14.99 | $14.99 | 9,169,845 | — | — |
| 2007-08-07 | $15.13 | $15.13 | 8,045,295 | — | — |
| 2007-08-06 | $15.93 | $15.93 | 3,988,316 | — | — |
| 2007-08-03 | $15.93 | $15.93 | 3,100,847 | — | — |
| 2007-08-02 | $16.43 | $16.43 | 3,432,656 | — | — |
| 2007-08-01 | $16.31 | $16.31 | 4,418,026 | — | — |
| 2007-07-31 | $16.14 | $16.14 | 4,564,218 | — | — |
| 2007-07-30 | $16.27 | $16.27 | 5,320,048 | — | — |
| 2007-07-27 | $15.87 | $15.87 | 7,166,162 | — | — |
| 2007-07-26 | $17.03 | $17.03 | 4,758,170 | — | — |
| 2007-07-25 | $17.22 | $17.22 | 3,297,048 | — | — |
| 2007-07-24 | $17.09 | $17.09 | 5,874,252 | — | — |
| 2007-07-23 | $17.30 | $17.30 | 4,572,156 | — | — |
| 2007-07-20 | $17.26 | $17.26 | 11,172,867 | — | — |
| 2007-07-19 | $16.44 | $16.44 | 5,977,446 | — | — |
| 2007-07-18 | $16.35 | $16.35 | 3,998,635 | — | — |
| 2007-07-17 | $16.33 | $16.33 | 2,505,762 | — | — |
| 2007-07-16 | $16.04 | $16.04 | 2,390,132 | — | — |
| 2007-07-13 | $16.08 | $16.08 | 2,039,272 | — | — |
| 2007-07-12 | $16.07 | $16.07 | 2,574,955 | — | — |
| 2007-07-11 | $15.87 | $15.87 | 4,116,118 | — | — |
| 2007-07-10 | $15.86 | $15.86 | 3,883,534 | — | — |
| 2007-07-09 | $16.05 | $16.05 | 3,787,881 | — | — |
| 2007-07-06 | $15.96 | $15.96 | 4,020,862 | — | — |
| 2007-07-05 | $15.58 | $15.58 | 4,420,540 | — | — |
| 2007-07-03 | $15.61 | $15.61 | 3,480,548 | — | — |
| 2007-07-02 | $15.06 | $15.06 | 4,011,071 | — | — |
| 2007-06-29 | $14.63 | $14.63 | 10,221,763 | — | — |
| 2007-06-28 | $14.76 | $14.76 | 4,017,554 | — | — |
| 2007-06-27 | $14.91 | $14.91 | 3,472,478 | — | — |
| 2007-06-26 | $14.53 | $14.53 | 3,472,875 | — | — |
| 2007-06-25 | $14.55 | $14.55 | 3,650,025 | — | — |
| 2007-06-22 | $14.60 | $14.60 | 5,267,260 | — | — |
| 2007-06-21 | $14.54 | $14.54 | 5,395,856 | — | — |
| 2007-06-20 | $14.32 | $14.32 | 3,137,362 | — | — |
| 2007-06-19 | $14.47 | $14.47 | 6,001,922 | — | — |
| 2007-06-18 | $14.34 | $14.34 | 9,295,001 | — | — |
| 2007-06-15 | $14.95 | $14.95 | 5,305,759 | — | — |
| 2007-06-14 | $15.01 | $15.01 | 4,163,481 | — | — |
| 2007-06-13 | $15.19 | $15.19 | 4,791,509 | — | — |
| 2007-06-12 | $15.03 | $15.03 | 3,308,426 | — | — |
| 2007-06-11 | $15.08 | $15.08 | 5,789,713 | — | — |
| 2007-06-08 | $14.75 | $14.75 | 4,663,310 | — | — |
| 2007-06-07 | $14.49 | $14.49 | 6,321,691 | — | — |
| 2007-06-06 | $14.43 | $14.43 | 5,372,571 | — | — |
| 2007-06-05 | $14.44 | $14.44 | 4,805,004 | — | — |
| 2007-06-04 | $14.47 | $14.47 | 3,689,053 | — | — |
| 2007-06-01 | $14.41 | $14.41 | 5,316,343 | — | — |
| 2007-05-31 | $14.22 | $14.22 | 5,631,746 | — | — |
| 2007-05-30 | $14.02 | $14.02 | 7,796,836 | — | — |
| 2007-05-29 | $13.59 | $13.59 | 4,606,686 | — | — |
| 2007-05-25 | $13.20 | $13.20 | 4,047,057 | — | — |
| 2007-05-24 | $13.19 | $13.19 | 6,683,664 | — | — |
| 2007-05-23 | $13.60 | $13.60 | 3,088,147 | — | — |
| 2007-05-22 | $13.62 | $13.62 | 3,655,449 | — | — |
| 2007-05-21 | $13.34 | $13.34 | 5,175,841 | — | — |
| 2007-05-18 | $13.46 | $13.46 | 3,890,149 | — | — |
| 2007-05-17 | $13.42 | $13.42 | 3,164,351 | — | — |
| 2007-05-16 | $13.61 | $13.61 | 2,998,712 | — | — |
| 2007-05-15 | $13.66 | $13.66 | 3,248,627 | — | — |
| 2007-05-14 | $13.83 | $13.83 | 3,866,864 | — | — |
| 2007-05-11 | $13.91 | $13.91 | 2,234,415 | — | — |
| 2007-05-10 | $13.68 | $13.68 | 4,270,115 | — | — |
| 2007-05-09 | $13.75 | $13.75 | 4,091,245 | — | — |
| 2007-05-08 | $13.86 | $13.86 | 2,789,413 | — | — |
| 2007-05-07 | $13.88 | $13.88 | 2,995,404 | — | — |
| 2007-05-04 | $13.72 | $13.72 | 3,438,080 | — | — |
| 2007-05-03 | $13.61 | $13.61 | 3,969,662 | — | — |
| 2007-05-02 | $13.45 | $13.45 | 3,344,015 | — | — |
| 2007-05-01 | $13.32 | $13.32 | 3,588,241 | — | — |
| 2007-04-30 | $13.36 | $13.36 | 3,914,757 | — | — |
| 2007-04-27 | $13.27 | $13.27 | 7,137,850 | — | — |
| 2007-04-26 | $13.82 | $13.82 | 8,472,227 | — | — |
| 2007-04-25 | $13.43 | $13.43 | 4,532,730 | — | — |
| 2007-04-24 | $13.45 | $13.45 | 4,781,719 | — | — |
| 2007-04-23 | $13.25 | $13.25 | 3,265,164 | — | — |
| 2007-04-20 | $13.13 | $13.13 | 3,672,516 | — | — |
| 2007-04-19 | $13.06 | $13.06 | 3,684,290 | — | — |
| 2007-04-18 | $12.95 | $12.95 | 6,608,650 | — | — |
| 2007-04-17 | $13.02 | $13.02 | 4,503,889 | — | — |
| 2007-04-16 | $13.15 | $13.15 | 7,682,000 | — | — |
| 2007-04-13 | $12.99 | $12.99 | 7,490,297 | — | — |
| 2007-04-12 | $12.60 | $12.60 | 4,393,418 | — | — |
| 2007-04-11 | $12.65 | $12.65 | 9,120,101 | — | — |
| 2007-04-10 | $12.47 | $12.47 | 9,311,936 | — | — |
| 2007-04-09 | $12.86 | $12.86 | 4,055,657 | — | — |
| 2007-04-05 | $12.68 | $12.68 | 4,314,435 | — | — |
| 2007-04-04 | $12.65 | $12.65 | 5,484,100 | — | — |
| 2007-04-03 | $12.89 | $12.89 | 6,097,178 | — | — |
| 2007-04-02 | $12.70 | $12.70 | 3,219,521 | — | — |
| 2007-03-30 | $12.71 | $12.71 | 4,531,143 | — | — |
| 2007-03-29 | $12.93 | $12.93 | 6,067,410 | — | — |
| 2007-03-28 | $12.92 | $12.92 | 3,779,811 | — | — |
| 2007-03-27 | $13.15 | $13.15 | 2,353,088 | — | — |
| 2007-03-26 | $13.30 | $13.30 | 5,182,059 | — | — |
| 2007-03-23 | $13.33 | $13.33 | 5,036,264 | — | — |
| 2007-03-22 | $13.21 | $13.21 | 5,577,503 | — | — |
| 2007-03-21 | $13.47 | $13.47 | 4,849,986 | — | — |
| 2007-03-20 | $13.24 | $13.24 | 5,341,348 | — | — |
| 2007-03-19 | $13.44 | $13.44 | 2,255,450 | — | — |
| 2007-03-16 | $13.33 | $13.33 | 2,985,879 | — | — |
| 2007-03-15 | $13.60 | $13.60 | 3,195,971 | — | — |
| 2007-03-14 | $13.38 | $13.38 | 3,971,117 | — | — |
| 2007-03-13 | $13.37 | $13.37 | 3,389,394 | — | — |
| 2007-03-12 | $13.64 | $13.64 | 4,246,962 | — | — |
| 2007-03-09 | $13.74 | $13.74 | 3,766,184 | — | — |
| 2007-03-08 | $13.71 | $13.71 | 3,351,159 | — | — |
| 2007-03-07 | $13.83 | $13.83 | 3,029,670 | — | — |
| 2007-03-06 | $13.82 | $13.82 | 3,855,222 | — | — |
| 2007-03-05 | $13.72 | $13.72 | 4,913,622 | — | — |
| 2007-03-02 | $14.01 | $14.01 | 6,183,173 | — | — |
| 2007-03-01 | $14.43 | $14.43 | 6,138,985 | — | — |
| 2007-02-28 | $14.49 | $14.49 | 4,444,089 | — | — |
| 2007-02-27 | $14.52 | $14.52 | 4,384,157 | — | — |
| 2007-02-26 | $15.25 | $15.25 | 5,027,797 | — | — |
| 2007-02-23 | $15.23 | $15.23 | 5,804,266 | — | — |
| 2007-02-22 | $14.58 | $14.58 | 2,692,967 | — | — |
| 2007-02-21 | $14.70 | $14.70 | 4,692,152 | — | — |
| 2007-02-20 | $14.29 | $14.29 | 2,308,238 | — | — |
| 2007-02-16 | $14.25 | $14.25 | 2,152,521 | — | — |
| 2007-02-15 | $14.29 | $14.29 | 4,163,613 | — | — |
| 2007-02-14 | $14.38 | $14.38 | 4,228,176 | — | — |
| 2007-02-13 | $14.15 | $14.15 | 2,693,760 | — | — |
| 2007-02-12 | $14.11 | $14.11 | 2,087,959 | — | — |
| 2007-02-09 | $14.24 | $14.24 | 3,252,199 | — | — |
| 2007-02-08 | $14.44 | $14.44 | 2,723,396 | — | — |
| 2007-02-07 | $14.47 | $14.47 | 2,752,502 | — | — |
| 2007-02-06 | $14.43 | $14.43 | 2,786,106 | — | — |
| 2007-02-05 | $14.50 | $14.50 | 3,436,096 | — | — |
| 2007-02-02 | $14.60 | $14.60 | 4,201,451 | — | — |
| 2007-02-01 | $14.69 | $14.69 | 4,485,499 | — | — |
| 2007-01-31 | $14.81 | $14.81 | 5,551,043 | — | — |
| 2007-01-30 | $14.70 | $14.70 | 6,276,312 | — | — |
| 2007-01-29 | $14.80 | $14.80 | 8,770,829 | — | — |
| 2007-01-26 | $14.44 | $14.44 | 14,882,162 | — | — |
| 2007-01-25 | $15.72 | $15.72 | 6,587,085 | — | — |
| 2007-01-24 | $15.74 | $15.74 | 6,084,609 | — | — |
| 2007-01-23 | $15.04 | $15.04 | 5,372,968 | — | — |
| 2007-01-22 | $15.15 | $15.15 | 3,835,774 | — | — |
| 2007-01-19 | $15.23 | $15.23 | 5,784,421 | — | — |
| 2007-01-18 | $15.31 | $15.31 | 7,006,740 | — | — |
| 2007-01-17 | $15.96 | $15.96 | 3,311,734 | — | — |
| 2007-01-16 | $15.71 | $15.71 | 2,252,011 | — | — |
| 2007-01-12 | $15.90 | $15.90 | 2,437,363 | — | — |
| 2007-01-11 | $15.99 | $15.99 | 7,010,048 | — | — |
| 2007-01-10 | $15.53 | $15.53 | 5,695,780 | — | — |
| 2007-01-09 | $15.11 | $15.11 | 5,683,079 | — | — |
| 2007-01-08 | $15.05 | $15.05 | 3,979,055 | — | — |
| 2007-01-05 | $15.04 | $15.04 | 8,470,508 | — | — |
| 2007-01-04 | $15.51 | $15.51 | 5,313,962 | — | — |
| 2007-01-03 | $15.45 | $15.45 | 4,502,169 | — | — |