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 | $20.30 | $31.71 | 283,200 | — | — |
| 2007-12-28 | $20.26 | $31.67 | 225,000 | — | — |
| 2007-12-27 | $20.17 | $31.53 | 327,200 | — | — |
| 2007-12-26 | $20.17 | $31.52 | 278,600 | — | — |
| 2007-12-24 | $20.24 | $31.63 | 102,400 | — | — |
| 2007-12-21 | $19.99 | $31.24 | 677,600 | — | — |
| 2007-12-20 | $19.47 | $30.42 | 408,000 | — | — |
| 2007-12-19 | $19.33 | $30.21 | 291,400 | — | — |
| 2007-12-18 | $19.20 | $29.99 | 563,400 | — | — |
| 2007-12-17 | $18.73 | $29.26 | 567,400 | — | — |
| 2007-12-14 | $18.94 | $29.60 | 713,400 | — | — |
| 2007-12-13 | $19.06 | $29.78 | 695,600 | — | — |
| 2007-12-12 | $18.67 | $29.18 | 1,539,200 | — | — |
| 2007-12-11 | $18.52 | $28.94 | 486,400 | — | — |
| 2007-12-10 | $18.67 | $29.17 | 246,800 | — | — |
| 2007-12-07 | $18.73 | $29.27 | 387,600 | — | — |
| 2007-12-06 | $18.62 | $29.09 | 650,800 | — | — |
| 2007-12-05 | $18.06 | $28.22 | 761,400 | — | — |
| 2007-12-04 | $18.16 | $28.38 | 592,200 | — | — |
| 2007-12-03 | $18.54 | $28.97 | 354,200 | — | — |
| 2007-11-30 | $18.79 | $29.35 | 697,200 | — | — |
| 2007-11-29 | $18.84 | $29.44 | 457,600 | — | — |
| 2007-11-28 | $19.08 | $29.81 | 436,400 | — | — |
| 2007-11-27 | $18.43 | $28.80 | 442,600 | — | — |
| 2007-11-26 | $18.44 | $28.81 | 370,600 | — | — |
| 2007-11-23 | $18.55 | $28.99 | 126,400 | — | — |
| 2007-11-21 | $18.49 | $28.89 | 433,200 | — | — |
| 2007-11-20 | $18.75 | $29.29 | 471,000 | — | — |
| 2007-11-19 | $18.99 | $29.67 | 578,000 | — | — |
| 2007-11-16 | $19.65 | $30.70 | 610,800 | — | — |
| 2007-11-15 | $19.55 | $30.54 | 401,800 | — | — |
| 2007-11-14 | $19.75 | $30.87 | 839,600 | — | — |
| 2007-11-13 | $20.00 | $31.25 | 537,200 | — | — |
| 2007-11-12 | $19.75 | $30.87 | 699,000 | — | — |
| 2007-11-09 | $19.84 | $31.00 | 576,600 | — | — |
| 2007-11-08 | $19.74 | $30.85 | 949,400 | — | — |
| 2007-11-07 | $19.59 | $30.62 | 872,000 | — | — |
| 2007-11-06 | $19.98 | $31.21 | 486,600 | — | — |
| 2007-11-05 | $20.09 | $31.39 | 1,657,400 | — | — |
| 2007-11-02 | $19.38 | $30.28 | 891,000 | — | — |
| 2007-11-01 | $19.28 | $30.13 | 3,210,400 | — | — |
| 2007-10-31 | $20.67 | $32.30 | 753,400 | — | — |
| 2007-10-30 | $20.33 | $31.76 | 428,600 | — | — |
| 2007-10-29 | $20.37 | $31.82 | 355,800 | — | — |
| 2007-10-26 | $20.42 | $31.91 | 364,600 | — | — |
| 2007-10-25 | $20.11 | $31.42 | 420,000 | — | — |
| 2007-10-24 | $19.93 | $31.14 | 576,000 | — | — |
| 2007-10-23 | $19.73 | $30.83 | 423,200 | — | — |
| 2007-10-22 | $19.43 | $30.37 | 790,200 | — | — |
| 2007-10-19 | $20.00 | $31.15 | 874,000 | — | — |
| 2007-10-18 | $20.82 | $32.42 | 1,260,200 | — | — |
| 2007-10-17 | $20.96 | $32.64 | 508,600 | — | — |
| 2007-10-16 | $20.79 | $32.37 | 1,025,800 | — | — |
| 2007-10-15 | $20.82 | $32.42 | 1,153,800 | — | — |
| 2007-10-12 | $20.96 | $32.64 | 793,200 | — | — |
| 2007-10-11 | $20.48 | $31.88 | 1,086,400 | — | — |
| 2007-10-10 | $20.30 | $31.61 | 516,600 | — | — |
| 2007-10-09 | $20.09 | $31.29 | 526,400 | — | — |
| 2007-10-08 | $19.91 | $31.00 | 1,088,600 | — | — |
| 2007-10-05 | $20.11 | $31.31 | 1,484,800 | — | — |
| 2007-10-04 | $19.97 | $31.10 | 870,200 | — | — |
| 2007-10-03 | $20.00 | $31.15 | 1,277,400 | — | — |
| 2007-10-02 | $20.39 | $31.74 | 655,600 | — | — |
| 2007-10-01 | $20.70 | $32.23 | 744,000 | — | — |
| 2007-09-28 | $20.83 | $32.44 | 1,352,600 | — | — |
| 2007-09-27 | $21.65 | $33.71 | 894,400 | — | — |
| 2007-09-26 | $21.63 | $33.68 | 533,000 | — | — |
| 2007-09-25 | $21.09 | $32.85 | 560,200 | — | — |
| 2007-09-24 | $20.78 | $32.36 | 513,000 | — | — |
| 2007-09-21 | $20.54 | $31.98 | 783,000 | — | — |
| 2007-09-20 | $20.09 | $31.29 | 484,200 | — | — |
| 2007-09-19 | $20.07 | $31.25 | 578,400 | — | — |
| 2007-09-18 | $19.56 | $30.45 | 514,600 | — | — |
| 2007-09-17 | $19.09 | $29.73 | 873,200 | — | — |
| 2007-09-14 | $19.24 | $29.95 | 489,400 | — | — |
| 2007-09-13 | $19.24 | $29.96 | 648,200 | — | — |
| 2007-09-12 | $19.20 | $29.90 | 944,000 | — | — |
| 2007-09-11 | $19.46 | $30.29 | 527,600 | — | — |
| 2007-09-10 | $19.75 | $30.75 | 786,600 | — | — |
| 2007-09-07 | $20.05 | $31.22 | 397,400 | — | — |
| 2007-09-06 | $20.19 | $31.44 | 361,600 | — | — |
| 2007-09-05 | $20.25 | $31.53 | 747,600 | — | — |
| 2007-09-04 | $20.12 | $31.32 | 602,200 | — | — |
| 2007-08-31 | $20.03 | $31.18 | 424,400 | — | — |
| 2007-08-30 | $19.93 | $31.04 | 588,600 | — | — |
| 2007-08-29 | $20.19 | $31.44 | 230,600 | — | — |
| 2007-08-28 | $19.92 | $31.01 | 752,600 | — | — |
| 2007-08-27 | $20.26 | $31.55 | 319,000 | — | — |
| 2007-08-24 | $20.36 | $31.70 | 738,200 | — | — |
| 2007-08-23 | $20.48 | $31.89 | 1,132,800 | — | — |
| 2007-08-22 | $21.04 | $32.76 | 1,150,000 | — | — |
| 2007-08-21 | $21.17 | $32.96 | 441,400 | — | — |
| 2007-08-20 | $21.26 | $33.11 | 591,800 | — | — |
| 2007-08-17 | $21.49 | $33.46 | 683,200 | — | — |
| 2007-08-16 | $21.11 | $32.86 | 687,600 | — | — |
| 2007-08-15 | $21.25 | $33.09 | 739,000 | — | — |
| 2007-08-14 | $21.27 | $33.12 | 1,141,400 | — | — |
| 2007-08-13 | $21.50 | $33.47 | 917,800 | — | — |
| 2007-08-10 | $20.96 | $32.64 | 1,157,000 | — | — |
| 2007-08-09 | $20.08 | $31.26 | 1,202,600 | — | — |
| 2007-08-08 | $19.49 | $30.35 | 3,844,000 | — | — |
| 2007-08-07 | $19.90 | $30.99 | 1,066,400 | — | — |
| 2007-08-06 | $20.48 | $31.88 | 956,400 | — | — |
| 2007-08-03 | $20.09 | $31.28 | 1,185,400 | — | — |
| 2007-08-02 | $21.30 | $33.17 | 3,105,000 | — | — |
| 2007-08-01 | $23.25 | $36.20 | 841,800 | — | — |
| 2007-07-31 | $23.14 | $36.03 | 405,600 | — | — |
| 2007-07-30 | $23.70 | $36.90 | 508,600 | — | — |
| 2007-07-27 | $23.62 | $36.77 | 431,400 | — | — |
| 2007-07-26 | $24.09 | $37.51 | 1,043,200 | — | — |
| 2007-07-25 | $24.20 | $37.68 | 671,800 | — | — |
| 2007-07-24 | $23.58 | $36.71 | 416,400 | — | — |
| 2007-07-23 | $24.58 | $38.27 | 193,600 | — | — |
| 2007-07-20 | $24.74 | $38.52 | 432,800 | — | — |
| 2007-07-19 | $25.29 | $39.38 | 448,400 | — | — |
| 2007-07-18 | $25.51 | $39.72 | 1,028,400 | — | — |
| 2007-07-17 | $25.87 | $40.28 | 240,600 | — | — |
| 2007-07-16 | $25.69 | $40.00 | 303,400 | — | — |
| 2007-07-13 | $25.92 | $40.25 | 190,200 | — | — |
| 2007-07-12 | $25.89 | $40.21 | 384,600 | — | — |
| 2007-07-11 | $25.55 | $39.69 | 460,000 | — | — |
| 2007-07-10 | $25.47 | $39.55 | 621,400 | — | — |
| 2007-07-09 | $25.51 | $39.62 | 438,000 | — | — |
| 2007-07-06 | $25.11 | $39.00 | 329,400 | — | — |
| 2007-07-05 | $24.96 | $38.77 | 215,800 | — | — |
| 2007-07-03 | $24.91 | $38.69 | 261,400 | — | — |
| 2007-07-02 | $24.64 | $38.27 | 882,000 | — | — |
| 2007-06-29 | $23.58 | $36.62 | 306,800 | — | — |
| 2007-06-28 | $23.90 | $37.12 | 241,200 | — | — |
| 2007-06-27 | $24.09 | $37.43 | 309,000 | — | — |
| 2007-06-26 | $23.88 | $37.08 | 396,600 | — | — |
| 2007-06-25 | $24.20 | $37.58 | 416,200 | — | — |
| 2007-06-22 | $24.49 | $38.03 | 614,600 | — | — |
| 2007-06-21 | $24.58 | $38.19 | 637,600 | — | — |
| 2007-06-20 | $24.05 | $37.35 | 502,000 | — | — |
| 2007-06-19 | $24.24 | $37.65 | 234,600 | — | — |
| 2007-06-18 | $24.27 | $37.70 | 282,600 | — | — |
| 2007-06-15 | $24.17 | $37.53 | 667,400 | — | — |
| 2007-06-14 | $24.05 | $37.35 | 698,600 | — | — |
| 2007-06-13 | $24.33 | $37.80 | 491,800 | — | — |
| 2007-06-12 | $24.43 | $37.95 | 774,600 | — | — |
| 2007-06-11 | $25.29 | $39.27 | 435,400 | — | — |
| 2007-06-08 | $25.39 | $39.43 | 471,600 | — | — |
| 2007-06-07 | $24.36 | $37.84 | 285,800 | — | — |
| 2007-06-06 | $24.90 | $38.68 | 418,200 | — | — |
| 2007-06-05 | $25.55 | $39.69 | 691,800 | — | — |
| 2007-06-04 | $25.98 | $40.35 | 439,600 | — | — |
| 2007-06-01 | $25.67 | $39.88 | 769,000 | — | — |
| 2007-05-31 | $25.43 | $39.50 | 795,800 | — | — |
| 2007-05-30 | $24.89 | $38.65 | 579,400 | — | — |
| 2007-05-29 | $24.50 | $38.06 | 198,800 | — | — |
| 2007-05-25 | $24.78 | $38.48 | 279,800 | — | — |
| 2007-05-24 | $24.99 | $38.81 | 700,000 | — | — |
| 2007-05-23 | $25.09 | $38.97 | 488,600 | — | — |
| 2007-05-22 | $25.16 | $39.07 | 432,000 | — | — |
| 2007-05-21 | $24.59 | $38.19 | 372,000 | — | — |
| 2007-05-18 | $24.33 | $37.78 | 286,600 | — | — |
| 2007-05-17 | $24.18 | $37.57 | 364,400 | — | — |
| 2007-05-16 | $24.67 | $38.33 | 271,000 | — | — |
| 2007-05-15 | $24.61 | $38.23 | 494,400 | — | — |
| 2007-05-14 | $24.81 | $38.54 | 420,400 | — | — |
| 2007-05-11 | $25.46 | $39.54 | 229,400 | — | — |
| 2007-05-10 | $25.06 | $38.92 | 476,400 | — | — |
| 2007-05-09 | $25.97 | $40.33 | 285,000 | — | — |
| 2007-05-08 | $25.92 | $40.27 | 698,200 | — | — |
| 2007-05-07 | $25.96 | $40.32 | 281,400 | — | — |
| 2007-05-04 | $25.89 | $40.21 | 608,400 | — | — |
| 2007-05-03 | $25.75 | $40.00 | 1,148,600 | — | — |
| 2007-05-02 | $25.24 | $39.20 | 351,200 | — | — |
| 2007-05-01 | $25.00 | $38.83 | 707,200 | — | — |
| 2007-04-30 | $24.89 | $38.65 | 724,600 | — | — |
| 2007-04-27 | $24.81 | $38.53 | 798,600 | — | — |
| 2007-04-26 | $25.98 | $40.35 | 2,662,600 | — | — |
| 2007-04-25 | $23.13 | $35.93 | 416,800 | — | — |
| 2007-04-24 | $23.07 | $35.83 | 611,600 | — | — |
| 2007-04-23 | $23.06 | $35.81 | 423,800 | — | — |
| 2007-04-20 | $23.56 | $36.59 | 239,200 | — | — |
| 2007-04-19 | $23.00 | $35.72 | 449,200 | — | — |
| 2007-04-18 | $22.90 | $35.56 | 918,400 | — | — |
| 2007-04-17 | $23.56 | $36.59 | 287,800 | — | — |
| 2007-04-16 | $23.64 | $36.72 | 222,000 | — | — |
| 2007-04-13 | $23.25 | $36.01 | 532,200 | — | — |
| 2007-04-12 | $23.37 | $36.20 | 445,600 | — | — |
| 2007-04-11 | $23.08 | $35.75 | 442,400 | — | — |
| 2007-04-10 | $23.42 | $36.28 | 185,200 | — | — |
| 2007-04-09 | $23.39 | $36.23 | 313,600 | — | — |
| 2007-04-05 | $23.29 | $36.07 | 273,000 | — | — |
| 2007-04-04 | $23.49 | $36.38 | 1,341,600 | — | — |
| 2007-04-03 | $23.17 | $35.90 | 373,800 | — | — |
| 2007-04-02 | $23.15 | $35.86 | 308,200 | — | — |
| 2007-03-30 | $23.22 | $35.96 | 658,800 | — | — |
| 2007-03-29 | $22.99 | $35.61 | 803,000 | — | — |
| 2007-03-28 | $23.03 | $35.67 | 822,200 | — | — |
| 2007-03-27 | $23.19 | $35.92 | 706,600 | — | — |
| 2007-03-26 | $23.09 | $35.76 | 410,400 | — | — |
| 2007-03-23 | $22.88 | $35.43 | 495,200 | — | — |
| 2007-03-22 | $23.20 | $35.93 | 729,000 | — | — |
| 2007-03-21 | $22.66 | $35.09 | 535,000 | — | — |
| 2007-03-20 | $22.30 | $34.54 | 754,600 | — | — |
| 2007-03-19 | $22.25 | $34.47 | 1,085,200 | — | — |
| 2007-03-16 | $21.47 | $33.25 | 917,400 | — | — |
| 2007-03-15 | $21.67 | $33.56 | 703,800 | — | — |
| 2007-03-14 | $21.25 | $32.91 | 1,105,000 | — | — |
| 2007-03-13 | $20.82 | $32.25 | 944,400 | — | — |
| 2007-03-12 | $21.50 | $33.30 | 735,200 | — | — |
| 2007-03-09 | $21.15 | $32.75 | 2,972,800 | — | — |
| 2007-03-08 | $21.16 | $32.78 | 2,549,400 | — | — |
| 2007-03-07 | $23.05 | $35.70 | 464,000 | — | — |
| 2007-03-06 | $23.02 | $35.66 | 490,400 | — | — |
| 2007-03-05 | $22.15 | $34.31 | 608,600 | — | — |
| 2007-03-02 | $22.53 | $34.90 | 452,600 | — | — |
| 2007-03-01 | $22.75 | $35.25 | 489,600 | — | — |
| 2007-02-28 | $22.63 | $35.05 | 474,000 | — | — |
| 2007-02-27 | $22.90 | $35.47 | 785,800 | — | — |
| 2007-02-26 | $23.65 | $36.63 | 450,000 | — | — |
| 2007-02-23 | $23.65 | $36.62 | 306,800 | — | — |
| 2007-02-22 | $23.99 | $37.15 | 363,000 | — | — |
| 2007-02-21 | $23.96 | $37.11 | 401,200 | — | — |
| 2007-02-20 | $23.80 | $36.86 | 1,019,000 | — | — |
| 2007-02-16 | $23.22 | $35.96 | 631,000 | — | — |
| 2007-02-15 | $23.64 | $36.61 | 940,400 | — | — |
| 2007-02-14 | $23.95 | $37.09 | 287,600 | — | — |
| 2007-02-13 | $24.15 | $37.41 | 182,200 | — | — |
| 2007-02-12 | $24.34 | $37.70 | 175,400 | — | — |
| 2007-02-09 | $24.11 | $37.34 | 204,200 | — | — |
| 2007-02-08 | $24.37 | $37.75 | 212,400 | — | — |
| 2007-02-07 | $24.37 | $37.75 | 222,000 | — | — |
| 2007-02-06 | $24.41 | $37.80 | 159,000 | — | — |
| 2007-02-05 | $24.53 | $37.99 | 194,600 | — | — |
| 2007-02-02 | $24.64 | $38.16 | 220,400 | — | — |
| 2007-02-01 | $24.34 | $37.71 | 270,800 | — | — |
| 2007-01-31 | $24.26 | $37.58 | 747,600 | — | — |
| 2007-01-30 | $23.83 | $36.90 | 327,400 | — | — |
| 2007-01-29 | $23.70 | $36.71 | 426,600 | — | — |
| 2007-01-26 | $23.30 | $36.09 | 538,000 | — | — |
| 2007-01-25 | $23.36 | $36.18 | 431,800 | — | — |
| 2007-01-24 | $23.75 | $36.79 | 516,400 | — | — |
| 2007-01-23 | $23.63 | $36.59 | 336,400 | — | — |
| 2007-01-22 | $23.58 | $36.53 | 448,800 | — | — |
| 2007-01-19 | $23.83 | $36.80 | 464,000 | — | — |
| 2007-01-18 | $23.65 | $36.53 | 502,200 | — | — |
| 2007-01-17 | $24.03 | $37.12 | 389,200 | — | — |
| 2007-01-16 | $24.03 | $37.12 | 428,400 | — | — |
| 2007-01-12 | $24.09 | $37.22 | 381,800 | — | — |
| 2007-01-11 | $23.71 | $36.62 | 769,600 | — | — |
| 2007-01-10 | $23.37 | $36.09 | 662,800 | — | — |
| 2007-01-09 | $23.65 | $36.53 | 1,528,200 | — | — |
| 2007-01-08 | $25.67 | $39.64 | 275,200 | — | — |
| 2007-01-05 | $25.29 | $39.06 | 348,000 | — | — |
| 2007-01-04 | $26.07 | $40.27 | 334,400 | — | — |
| 2007-01-03 | $25.53 | $39.43 | 519,600 | — | — |