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
- 1986-11-26 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 | $16.73 | $19.66 | 86,400 | — | — |
| 2007-12-28 | $16.66 | $19.58 | 62,700 | — | — |
| 2007-12-27 | $17.55 | $20.62 | 41,700 | — | — |
| 2007-12-26 | $18.65 | $21.91 | 75,900 | — | — |
| 2007-12-24 | $18.61 | $21.87 | 37,500 | — | — |
| 2007-12-21 | $18.00 | $21.15 | 221,700 | — | — |
| 2007-12-20 | $17.58 | $20.65 | 112,800 | — | — |
| 2007-12-19 | $17.83 | $20.95 | 80,100 | — | — |
| 2007-12-18 | $17.69 | $20.78 | 100,500 | — | — |
| 2007-12-17 | $17.14 | $20.14 | 41,400 | — | — |
| 2007-12-14 | $17.33 | $20.37 | 75,300 | — | — |
| 2007-12-13 | $17.85 | $20.97 | 129,000 | — | — |
| 2007-12-12 | $17.80 | $20.91 | 108,900 | — | — |
| 2007-12-11 | $18.01 | $21.17 | 144,000 | — | — |
| 2007-12-10 | $18.45 | $21.68 | 146,700 | — | — |
| 2007-12-07 | $18.93 | $22.24 | 53,100 | — | — |
| 2007-12-06 | $19.10 | $22.45 | 57,600 | — | — |
| 2007-12-05 | $18.37 | $21.58 | 67,500 | — | — |
| 2007-12-04 | $17.82 | $20.94 | 76,200 | — | — |
| 2007-12-03 | $18.13 | $21.30 | 116,400 | — | — |
| 2007-11-30 | $18.63 | $21.89 | 185,400 | — | — |
| 2007-11-29 | $18.25 | $21.44 | 63,000 | — | — |
| 2007-11-28 | $18.56 | $21.81 | 198,600 | — | — |
| 2007-11-27 | $17.28 | $20.30 | 211,500 | — | — |
| 2007-11-26 | $17.22 | $20.23 | 110,400 | — | — |
| 2007-11-23 | $18.58 | $21.84 | 26,700 | — | — |
| 2007-11-21 | $17.75 | $20.85 | 71,400 | — | — |
| 2007-11-20 | $17.55 | $20.62 | 144,900 | — | — |
| 2007-11-19 | $17.99 | $21.14 | 91,200 | — | — |
| 2007-11-16 | $18.40 | $21.62 | 109,500 | — | — |
| 2007-11-15 | $18.29 | $21.49 | 118,200 | — | — |
| 2007-11-14 | $18.88 | $22.19 | 129,900 | — | — |
| 2007-11-13 | $18.85 | $22.15 | 90,900 | — | — |
| 2007-11-12 | $18.37 | $21.58 | 117,900 | — | — |
| 2007-11-09 | $17.84 | $20.96 | 109,500 | — | — |
| 2007-11-08 | $16.88 | $19.83 | 152,400 | — | — |
| 2007-11-07 | $16.62 | $19.53 | 159,300 | — | — |
| 2007-11-06 | $17.71 | $20.77 | 161,700 | — | — |
| 2007-11-05 | $17.71 | $20.77 | 102,900 | — | — |
| 2007-11-02 | $17.87 | $20.96 | 162,300 | — | — |
| 2007-11-01 | $17.59 | $20.63 | 120,900 | — | — |
| 2007-10-31 | $19.22 | $22.54 | 98,100 | — | — |
| 2007-10-30 | $18.90 | $22.17 | 322,500 | — | — |
| 2007-10-29 | $19.25 | $22.57 | 125,100 | — | — |
| 2007-10-26 | $19.92 | $23.36 | 194,700 | — | — |
| 2007-10-25 | $20.75 | $24.34 | 83,400 | — | — |
| 2007-10-24 | $20.76 | $24.34 | 42,300 | — | — |
| 2007-10-23 | $21.17 | $24.82 | 42,000 | — | — |
| 2007-10-22 | $21.34 | $25.03 | 50,700 | — | — |
| 2007-10-19 | $20.80 | $24.39 | 131,100 | — | — |
| 2007-10-18 | $21.25 | $24.93 | 52,800 | — | — |
| 2007-10-17 | $21.07 | $24.71 | 53,100 | — | — |
| 2007-10-16 | $21.33 | $25.01 | 73,200 | — | — |
| 2007-10-15 | $21.47 | $25.18 | 35,400 | — | — |
| 2007-10-12 | $22.23 | $26.08 | 77,400 | — | — |
| 2007-10-11 | $22.43 | $26.31 | 41,400 | — | — |
| 2007-10-10 | $22.56 | $26.46 | 22,200 | — | — |
| 2007-10-09 | $22.66 | $26.57 | 35,400 | — | — |
| 2007-10-08 | $22.31 | $26.16 | 34,200 | — | — |
| 2007-10-05 | $22.50 | $26.39 | 57,600 | — | — |
| 2007-10-04 | $22.09 | $25.90 | 31,800 | — | — |
| 2007-10-03 | $21.96 | $25.76 | 49,500 | — | — |
| 2007-10-02 | $22.46 | $26.34 | 75,000 | — | — |
| 2007-10-01 | $22.09 | $25.90 | 80,700 | — | — |
| 2007-09-28 | $20.80 | $24.39 | 50,100 | — | — |
| 2007-09-27 | $21.43 | $25.13 | 42,900 | — | — |
| 2007-09-26 | $21.25 | $24.92 | 68,400 | — | — |
| 2007-09-25 | $20.87 | $24.48 | 47,100 | — | — |
| 2007-09-24 | $20.95 | $24.57 | 41,400 | — | — |
| 2007-09-21 | $21.86 | $25.64 | 105,900 | — | — |
| 2007-09-20 | $22.04 | $25.84 | 35,700 | — | — |
| 2007-09-19 | $22.19 | $26.02 | 92,400 | — | — |
| 2007-09-18 | $21.76 | $25.52 | 95,400 | — | — |
| 2007-09-17 | $20.39 | $23.91 | 58,800 | — | — |
| 2007-09-14 | $20.67 | $24.24 | 51,000 | — | — |
| 2007-09-13 | $20.45 | $23.98 | 38,100 | — | — |
| 2007-09-12 | $20.34 | $23.85 | 163,500 | — | — |
| 2007-09-11 | $20.31 | $23.82 | 89,100 | — | — |
| 2007-09-10 | $20.03 | $23.49 | 53,700 | — | — |
| 2007-09-07 | $20.16 | $23.64 | 61,800 | — | — |
| 2007-09-06 | $20.45 | $23.98 | 51,900 | — | — |
| 2007-09-05 | $20.74 | $24.32 | 88,500 | — | — |
| 2007-09-04 | $20.92 | $24.53 | 83,700 | — | — |
| 2007-08-31 | $20.08 | $23.55 | 76,200 | — | — |
| 2007-08-30 | $20.06 | $23.53 | 69,600 | — | — |
| 2007-08-29 | $20.31 | $23.82 | 102,900 | — | — |
| 2007-08-28 | $20.26 | $23.76 | 78,900 | — | — |
| 2007-08-27 | $20.90 | $24.51 | 30,900 | — | — |
| 2007-08-24 | $20.87 | $24.47 | 65,700 | — | — |
| 2007-08-23 | $20.92 | $24.53 | 78,300 | — | — |
| 2007-08-22 | $21.40 | $25.09 | 178,800 | — | — |
| 2007-08-21 | $21.74 | $25.50 | 87,900 | — | — |
| 2007-08-20 | $22.12 | $25.94 | 146,700 | — | — |
| 2007-08-17 | $22.44 | $26.31 | 362,700 | — | — |
| 2007-08-16 | $20.65 | $24.22 | 130,800 | — | — |
| 2007-08-15 | $19.36 | $22.70 | 84,600 | — | — |
| 2007-08-14 | $19.25 | $22.58 | 61,500 | — | — |
| 2007-08-13 | $19.50 | $22.87 | 123,300 | — | — |
| 2007-08-10 | $20.06 | $23.52 | 82,800 | — | — |
| 2007-08-09 | $19.15 | $22.46 | 108,300 | — | — |
| 2007-08-08 | $19.62 | $23.01 | 234,300 | — | — |
| 2007-08-07 | $18.99 | $22.24 | 155,100 | — | — |
| 2007-08-06 | $18.56 | $21.73 | 199,200 | — | — |
| 2007-08-03 | $18.29 | $21.41 | 294,600 | — | — |
| 2007-08-02 | $18.82 | $22.04 | 144,600 | — | — |
| 2007-08-01 | $18.77 | $21.97 | 183,600 | — | — |
| 2007-07-31 | $18.41 | $21.55 | 267,000 | — | — |
| 2007-07-30 | $18.05 | $21.13 | 184,500 | — | — |
| 2007-07-27 | $18.39 | $21.53 | 296,700 | — | — |
| 2007-07-26 | $19.29 | $22.58 | 119,700 | — | — |
| 2007-07-25 | $19.61 | $22.95 | 119,100 | — | — |
| 2007-07-24 | $19.43 | $22.74 | 171,000 | — | — |
| 2007-07-23 | $20.30 | $23.77 | 112,200 | — | — |
| 2007-07-20 | $20.69 | $24.23 | 106,800 | — | — |
| 2007-07-19 | $21.23 | $24.85 | 75,000 | — | — |
| 2007-07-18 | $21.35 | $25.00 | 111,600 | — | — |
| 2007-07-17 | $21.53 | $25.21 | 174,300 | — | — |
| 2007-07-16 | $21.48 | $25.15 | 87,000 | — | — |
| 2007-07-13 | $21.60 | $25.28 | 90,000 | — | — |
| 2007-07-12 | $21.65 | $25.35 | 126,000 | — | — |
| 2007-07-11 | $21.23 | $24.85 | 133,200 | — | — |
| 2007-07-10 | $21.22 | $24.85 | 162,900 | — | — |
| 2007-07-09 | $21.69 | $25.39 | 90,900 | — | — |
| 2007-07-06 | $21.57 | $25.25 | 63,600 | — | — |
| 2007-07-05 | $21.18 | $24.79 | 163,800 | — | — |
| 2007-07-03 | $21.36 | $25.00 | 80,100 | — | — |
| 2007-07-02 | $21.81 | $25.53 | 90,300 | — | — |
| 2007-06-29 | $21.81 | $25.53 | 132,300 | — | — |
| 2007-06-28 | $21.77 | $25.49 | 104,700 | — | — |
| 2007-06-27 | $21.68 | $25.38 | 95,100 | — | — |
| 2007-06-26 | $21.23 | $24.85 | 188,700 | — | — |
| 2007-06-25 | $21.35 | $25.00 | 159,900 | — | — |
| 2007-06-22 | $21.09 | $24.69 | 292,500 | — | — |
| 2007-06-21 | $21.46 | $25.13 | 207,300 | — | — |
| 2007-06-20 | $21.24 | $24.87 | 101,700 | — | — |
| 2007-06-19 | $21.33 | $24.97 | 249,600 | — | — |
| 2007-06-18 | $21.23 | $24.86 | 86,400 | — | — |
| 2007-06-15 | $21.25 | $24.88 | 342,300 | — | — |
| 2007-06-14 | $21.48 | $25.15 | 180,000 | — | — |
| 2007-06-13 | $21.32 | $24.96 | 153,900 | — | — |
| 2007-06-12 | $21.41 | $25.06 | 171,600 | — | — |
| 2007-06-11 | $21.64 | $25.33 | 51,900 | — | — |
| 2007-06-08 | $21.91 | $25.65 | 140,700 | — | — |
| 2007-06-07 | $22.06 | $25.83 | 88,200 | — | — |
| 2007-06-06 | $22.33 | $26.15 | 49,200 | — | — |
| 2007-06-05 | $22.09 | $25.86 | 186,300 | — | — |
| 2007-06-04 | $22.23 | $26.02 | 33,300 | — | — |
| 2007-06-01 | $22.41 | $26.24 | 55,500 | — | — |
| 2007-05-31 | $22.04 | $25.80 | 82,500 | — | — |
| 2007-05-30 | $22.30 | $26.11 | 115,200 | — | — |
| 2007-05-29 | $22.14 | $25.92 | 110,100 | — | — |
| 2007-05-25 | $21.75 | $25.47 | 61,200 | — | — |
| 2007-05-24 | $21.81 | $25.53 | 66,300 | — | — |
| 2007-05-23 | $21.97 | $25.73 | 69,900 | — | — |
| 2007-05-22 | $22.24 | $26.04 | 69,900 | — | — |
| 2007-05-21 | $21.95 | $25.70 | 55,500 | — | — |
| 2007-05-18 | $21.47 | $25.13 | 39,600 | — | — |
| 2007-05-17 | $21.29 | $24.93 | 43,500 | — | — |
| 2007-05-16 | $21.65 | $25.35 | 56,400 | — | — |
| 2007-05-15 | $21.36 | $25.01 | 68,100 | — | — |
| 2007-05-14 | $21.68 | $25.38 | 67,200 | — | — |
| 2007-05-11 | $21.78 | $25.49 | 47,400 | — | — |
| 2007-05-10 | $21.25 | $24.88 | 122,100 | — | — |
| 2007-05-09 | $22.07 | $25.83 | 63,600 | — | — |
| 2007-05-08 | $22.14 | $25.88 | 84,900 | — | — |
| 2007-05-07 | $22.14 | $25.88 | 61,500 | — | — |
| 2007-05-04 | $22.20 | $25.96 | 67,200 | — | — |
| 2007-05-03 | $22.30 | $26.06 | 72,000 | — | — |
| 2007-05-02 | $22.28 | $26.04 | 78,900 | — | — |
| 2007-05-01 | $21.37 | $24.98 | 91,500 | — | — |
| 2007-04-30 | $21.50 | $25.14 | 72,000 | — | — |
| 2007-04-27 | $22.69 | $26.53 | 89,700 | — | — |
| 2007-04-26 | $21.48 | $25.11 | 75,600 | — | — |
| 2007-04-25 | $21.80 | $25.48 | 22,800 | — | — |
| 2007-04-24 | $21.45 | $25.08 | 66,000 | — | — |
| 2007-04-23 | $21.58 | $25.22 | 15,000 | — | — |
| 2007-04-20 | $21.90 | $25.60 | 48,900 | — | — |
| 2007-04-19 | $21.49 | $25.12 | 43,500 | — | — |
| 2007-04-18 | $21.82 | $25.51 | 54,300 | — | — |
| 2007-04-17 | $21.85 | $25.55 | 24,300 | — | — |
| 2007-04-16 | $22.23 | $25.99 | 33,300 | — | — |
| 2007-04-13 | $21.65 | $25.30 | 23,700 | — | — |
| 2007-04-12 | $21.24 | $24.83 | 53,100 | — | — |
| 2007-04-11 | $21.04 | $24.60 | 78,300 | — | — |
| 2007-04-10 | $21.27 | $24.86 | 38,400 | — | — |
| 2007-04-09 | $21.22 | $24.81 | 61,800 | — | — |
| 2007-04-05 | $21.61 | $25.26 | 38,400 | — | — |
| 2007-04-04 | $21.71 | $25.38 | 50,700 | — | — |
| 2007-04-03 | $21.86 | $25.55 | 147,000 | — | — |
| 2007-04-02 | $21.23 | $24.81 | 69,600 | — | — |
| 2007-03-30 | $21.49 | $25.13 | 113,700 | — | — |
| 2007-03-29 | $21.29 | $24.88 | 66,000 | — | — |
| 2007-03-28 | $21.54 | $25.18 | 27,900 | — | — |
| 2007-03-27 | $21.64 | $25.29 | 38,700 | — | — |
| 2007-03-26 | $21.76 | $25.44 | 62,700 | — | — |
| 2007-03-23 | $21.68 | $25.34 | 86,400 | — | — |
| 2007-03-22 | $21.84 | $25.53 | 102,000 | — | — |
| 2007-03-21 | $22.30 | $26.06 | 64,500 | — | — |
| 2007-03-20 | $21.69 | $25.36 | 33,900 | — | — |
| 2007-03-19 | $21.45 | $25.08 | 78,600 | — | — |
| 2007-03-16 | $21.20 | $24.78 | 192,000 | — | — |
| 2007-03-15 | $21.56 | $25.20 | 89,100 | — | — |
| 2007-03-14 | $21.09 | $24.65 | 147,600 | — | — |
| 2007-03-13 | $21.02 | $24.57 | 113,400 | — | — |
| 2007-03-12 | $21.80 | $25.48 | 53,400 | — | — |
| 2007-03-09 | $21.83 | $25.52 | 31,800 | — | — |
| 2007-03-08 | $21.83 | $25.52 | 60,000 | — | — |
| 2007-03-07 | $21.92 | $25.62 | 79,200 | — | — |
| 2007-03-06 | $22.12 | $25.86 | 79,800 | — | — |
| 2007-03-05 | $21.42 | $25.04 | 61,800 | — | — |
| 2007-03-02 | $22.11 | $25.84 | 56,700 | — | — |
| 2007-03-01 | $22.74 | $26.58 | 69,900 | — | — |
| 2007-02-28 | $22.37 | $26.15 | 363,600 | — | — |
| 2007-02-27 | $22.45 | $26.24 | 78,000 | — | — |
| 2007-02-26 | $22.62 | $26.44 | 71,400 | — | — |
| 2007-02-23 | $22.76 | $26.61 | 108,000 | — | — |
| 2007-02-22 | $23.02 | $26.91 | 218,700 | — | — |
| 2007-02-21 | $23.00 | $26.89 | 132,900 | — | — |
| 2007-02-20 | $23.36 | $27.31 | 41,100 | — | — |
| 2007-02-16 | $23.30 | $27.24 | 38,400 | — | — |
| 2007-02-15 | $23.25 | $27.18 | 39,300 | — | — |
| 2007-02-14 | $23.10 | $27.00 | 24,300 | — | — |
| 2007-02-13 | $23.25 | $27.15 | 38,700 | — | — |
| 2007-02-12 | $23.07 | $26.94 | 29,100 | — | — |
| 2007-02-09 | $22.78 | $26.59 | 149,100 | — | — |
| 2007-02-08 | $23.05 | $26.91 | 41,100 | — | — |
| 2007-02-07 | $23.37 | $27.29 | 115,500 | — | — |
| 2007-02-06 | $23.33 | $27.24 | 66,900 | — | — |
| 2007-02-05 | $23.25 | $27.15 | 78,300 | — | — |
| 2007-02-02 | $23.56 | $27.51 | 76,800 | — | — |
| 2007-02-01 | $23.18 | $27.07 | 48,000 | — | — |
| 2007-01-31 | $23.13 | $27.01 | 89,100 | — | — |
| 2007-01-30 | $22.92 | $26.76 | 72,000 | — | — |
| 2007-01-29 | $22.55 | $26.33 | 150,900 | — | — |
| 2007-01-26 | $22.26 | $25.99 | 240,900 | — | — |
| 2007-01-25 | $20.52 | $23.96 | 27,000 | — | — |
| 2007-01-24 | $20.97 | $24.49 | 65,400 | — | — |
| 2007-01-23 | $20.82 | $24.31 | 78,600 | — | — |
| 2007-01-22 | $20.44 | $23.86 | 53,400 | — | — |
| 2007-01-19 | $20.67 | $24.13 | 68,100 | — | — |
| 2007-01-18 | $20.50 | $23.94 | 81,300 | — | — |
| 2007-01-17 | $20.72 | $24.20 | 190,200 | — | — |
| 2007-01-16 | $21.37 | $24.95 | 36,300 | — | — |
| 2007-01-12 | $21.68 | $25.31 | 74,700 | — | — |
| 2007-01-11 | $21.97 | $25.66 | 64,200 | — | — |
| 2007-01-10 | $21.90 | $25.58 | 49,800 | — | — |
| 2007-01-09 | $21.85 | $25.51 | 85,200 | — | — |
| 2007-01-08 | $22.04 | $25.73 | 42,300 | — | — |
| 2007-01-05 | $21.67 | $25.30 | 33,000 | — | — |
| 2007-01-04 | $22.44 | $26.21 | 46,500 | — | — |
| 2007-01-03 | $22.31 | $26.05 | 93,600 | — | — |