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
- 2002-03-21 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 | $15.05 | $15.92 | 158,700 | — | — |
| 2007-12-28 | $15.13 | $16.00 | 284,700 | — | — |
| 2007-12-27 | $15.04 | $15.91 | 133,400 | — | — |
| 2007-12-26 | $15.49 | $16.39 | 181,600 | — | — |
| 2007-12-24 | $15.79 | $16.70 | 94,600 | — | — |
| 2007-12-21 | $15.27 | $16.15 | 351,900 | — | — |
| 2007-12-20 | $15.09 | $15.96 | 250,400 | — | — |
| 2007-12-19 | $14.86 | $15.72 | 247,300 | — | — |
| 2007-12-18 | $15.34 | $16.23 | 262,300 | — | — |
| 2007-12-17 | $14.84 | $15.70 | 566,700 | — | — |
| 2007-12-14 | $14.84 | $15.70 | 866,000 | — | — |
| 2007-12-13 | $15.29 | $16.17 | 640,000 | — | — |
| 2007-12-12 | $16.01 | $16.94 | 422,700 | — | — |
| 2007-12-11 | $16.44 | $17.39 | 268,400 | — | — |
| 2007-12-10 | $17.28 | $18.28 | 248,500 | — | — |
| 2007-12-07 | $17.12 | $18.11 | 173,800 | — | — |
| 2007-12-06 | $16.87 | $17.85 | 263,800 | — | — |
| 2007-12-05 | $16.35 | $17.30 | 270,000 | — | — |
| 2007-12-04 | $16.42 | $17.37 | 357,400 | — | — |
| 2007-12-03 | $16.66 | $17.62 | 371,500 | — | — |
| 2007-11-30 | $16.74 | $17.71 | 604,800 | — | — |
| 2007-11-29 | $16.79 | $17.76 | 501,700 | — | — |
| 2007-11-28 | $17.01 | $17.99 | 651,200 | — | — |
| 2007-11-27 | $16.37 | $17.32 | 602,300 | — | — |
| 2007-11-26 | $16.43 | $17.38 | 769,300 | — | — |
| 2007-11-23 | $17.43 | $18.44 | 134,900 | — | — |
| 2007-11-21 | $16.72 | $17.69 | 522,200 | — | — |
| 2007-11-20 | $17.49 | $18.50 | 534,900 | — | — |
| 2007-11-19 | $17.50 | $18.51 | 374,400 | — | — |
| 2007-11-16 | $17.60 | $18.62 | 407,900 | — | — |
| 2007-11-15 | $17.53 | $18.54 | 301,100 | — | — |
| 2007-11-14 | $17.79 | $18.82 | 360,200 | — | — |
| 2007-11-13 | $18.04 | $19.08 | 372,900 | — | — |
| 2007-11-12 | $17.33 | $18.33 | 421,100 | — | — |
| 2007-11-09 | $17.36 | $18.36 | 733,200 | — | — |
| 2007-11-08 | $17.45 | $18.46 | 897,800 | — | — |
| 2007-11-07 | $16.63 | $17.59 | 536,300 | — | — |
| 2007-11-06 | $16.88 | $17.86 | 721,900 | — | — |
| 2007-11-05 | $16.85 | $17.82 | 795,600 | — | — |
| 2007-11-02 | $17.94 | $18.98 | 720,600 | — | — |
| 2007-11-01 | $17.67 | $18.69 | 1,140,300 | — | — |
| 2007-10-31 | $18.33 | $19.15 | 1,030,400 | — | — |
| 2007-10-30 | $18.12 | $18.93 | 1,207,800 | — | — |
| 2007-10-29 | $19.45 | $20.32 | 269,800 | — | — |
| 2007-10-26 | $19.27 | $20.13 | 214,400 | — | — |
| 2007-10-25 | $19.15 | $20.01 | 338,500 | — | — |
| 2007-10-24 | $19.34 | $20.21 | 444,700 | — | — |
| 2007-10-23 | $19.42 | $20.29 | 355,000 | — | — |
| 2007-10-22 | $19.84 | $20.73 | 646,500 | — | — |
| 2007-10-19 | $18.66 | $19.50 | 374,000 | — | — |
| 2007-10-18 | $19.05 | $19.90 | 628,700 | — | — |
| 2007-10-17 | $19.41 | $20.28 | 771,000 | — | — |
| 2007-10-16 | $19.77 | $20.66 | 623,600 | — | — |
| 2007-10-15 | $20.08 | $20.98 | 285,300 | — | — |
| 2007-10-12 | $20.03 | $20.93 | 274,600 | — | — |
| 2007-10-11 | $20.29 | $21.20 | 449,000 | — | — |
| 2007-10-10 | $20.53 | $21.45 | 397,500 | — | — |
| 2007-10-09 | $20.77 | $21.70 | 435,600 | — | — |
| 2007-10-08 | $20.37 | $21.28 | 493,900 | — | — |
| 2007-10-05 | $21.27 | $22.22 | 657,900 | — | — |
| 2007-10-04 | $20.21 | $21.12 | 512,400 | — | — |
| 2007-10-03 | $20.54 | $21.46 | 467,800 | — | — |
| 2007-10-02 | $20.56 | $21.48 | 848,900 | — | — |
| 2007-10-01 | $19.37 | $20.24 | 784,000 | — | — |
| 2007-09-28 | $19.81 | $20.70 | 529,800 | — | — |
| 2007-09-27 | $19.01 | $19.86 | 564,700 | — | — |
| 2007-09-26 | $19.39 | $20.26 | 647,000 | — | — |
| 2007-09-25 | $19.23 | $20.09 | 1,028,100 | — | — |
| 2007-09-24 | $20.05 | $20.95 | 744,400 | — | — |
| 2007-09-21 | $20.96 | $21.90 | 781,900 | — | — |
| 2007-09-20 | $21.74 | $22.71 | 495,600 | — | — |
| 2007-09-19 | $22.56 | $23.57 | 478,000 | — | — |
| 2007-09-18 | $22.20 | $23.19 | 561,600 | — | — |
| 2007-09-17 | $20.73 | $21.66 | 320,400 | — | — |
| 2007-09-14 | $20.31 | $21.22 | 292,800 | — | — |
| 2007-09-13 | $20.16 | $21.06 | 335,400 | — | — |
| 2007-09-12 | $20.12 | $21.02 | 329,200 | — | — |
| 2007-09-11 | $20.32 | $21.23 | 513,600 | — | — |
| 2007-09-10 | $20.78 | $21.71 | 524,600 | — | — |
| 2007-09-07 | $21.19 | $22.14 | 601,100 | — | — |
| 2007-09-06 | $21.75 | $22.72 | 500,900 | — | — |
| 2007-09-05 | $21.65 | $22.62 | 441,700 | — | — |
| 2007-09-04 | $21.95 | $22.93 | 281,600 | — | — |
| 2007-08-31 | $21.62 | $22.59 | 243,700 | — | — |
| 2007-08-30 | $21.39 | $22.35 | 406,600 | — | — |
| 2007-08-29 | $21.30 | $22.25 | 550,200 | — | — |
| 2007-08-28 | $21.08 | $22.02 | 438,700 | — | — |
| 2007-08-27 | $21.47 | $22.43 | 379,500 | — | — |
| 2007-08-24 | $21.47 | $22.43 | 233,100 | — | — |
| 2007-08-23 | $21.32 | $22.28 | 529,000 | — | — |
| 2007-08-22 | $22.01 | $23.00 | 881,300 | — | — |
| 2007-08-21 | $22.64 | $23.65 | 1,577,200 | — | — |
| 2007-08-20 | $22.77 | $23.79 | 777,800 | — | — |
| 2007-08-17 | $21.87 | $22.85 | 894,400 | — | — |
| 2007-08-16 | $20.95 | $21.89 | 797,600 | — | — |
| 2007-08-15 | $20.48 | $21.40 | 500,000 | — | — |
| 2007-08-14 | $21.16 | $22.11 | 946,900 | — | — |
| 2007-08-13 | $21.57 | $22.54 | 999,500 | — | — |
| 2007-08-10 | $20.87 | $21.81 | 1,034,000 | — | — |
| 2007-08-09 | $19.87 | $20.76 | 1,307,100 | — | — |
| 2007-08-08 | $19.83 | $20.72 | 1,933,000 | — | — |
| 2007-08-07 | $20.44 | $21.36 | 715,700 | — | — |
| 2007-08-06 | $20.83 | $21.76 | 626,000 | — | — |
| 2007-08-03 | $20.99 | $21.93 | 739,300 | — | — |
| 2007-08-02 | $21.84 | $22.82 | 802,300 | — | — |
| 2007-08-01 | $22.14 | $22.90 | 700,200 | — | — |
| 2007-07-31 | $22.12 | $22.88 | 612,000 | — | — |
| 2007-07-30 | $22.03 | $22.78 | 665,000 | — | — |
| 2007-07-27 | $22.24 | $23.00 | 1,038,300 | — | — |
| 2007-07-26 | $21.91 | $22.66 | 567,300 | — | — |
| 2007-07-25 | $23.12 | $23.91 | 464,500 | — | — |
| 2007-07-24 | $23.24 | $24.03 | 527,700 | — | — |
| 2007-07-23 | $23.60 | $24.41 | 588,400 | — | — |
| 2007-07-20 | $23.63 | $24.44 | 367,600 | — | — |
| 2007-07-19 | $23.85 | $24.67 | 482,500 | — | — |
| 2007-07-18 | $23.78 | $24.59 | 378,000 | — | — |
| 2007-07-17 | $24.19 | $25.02 | 689,500 | — | — |
| 2007-07-16 | $24.12 | $24.94 | 497,200 | — | — |
| 2007-07-13 | $24.13 | $24.96 | 323,900 | — | — |
| 2007-07-12 | $24.56 | $25.40 | 226,300 | — | — |
| 2007-07-11 | $24.23 | $25.06 | 243,500 | — | — |
| 2007-07-10 | $24.13 | $24.96 | 528,200 | — | — |
| 2007-07-09 | $24.62 | $25.46 | 758,600 | — | — |
| 2007-07-06 | $24.56 | $25.40 | 307,300 | — | — |
| 2007-07-05 | $24.90 | $25.75 | 308,700 | — | — |
| 2007-07-03 | $25.29 | $26.15 | 163,300 | — | — |
| 2007-07-02 | $25.28 | $26.14 | 291,500 | — | — |
| 2007-06-29 | $24.95 | $25.80 | 245,400 | — | — |
| 2007-06-28 | $25.13 | $25.99 | 296,800 | — | — |
| 2007-06-27 | $25.01 | $25.87 | 466,800 | — | — |
| 2007-06-26 | $25.03 | $25.89 | 544,400 | — | — |
| 2007-06-25 | $25.62 | $26.50 | 435,000 | — | — |
| 2007-06-22 | $25.80 | $26.68 | 864,300 | — | — |
| 2007-06-21 | $26.09 | $26.98 | 340,300 | — | — |
| 2007-06-20 | $25.94 | $26.83 | 504,800 | — | — |
| 2007-06-19 | $25.96 | $26.85 | 675,300 | — | — |
| 2007-06-18 | $26.19 | $27.09 | 850,700 | — | — |
| 2007-06-15 | $24.68 | $25.52 | 322,300 | — | — |
| 2007-06-14 | $24.26 | $25.09 | 887,800 | — | — |
| 2007-06-13 | $24.36 | $25.19 | 705,300 | — | — |
| 2007-06-12 | $24.22 | $25.05 | 811,100 | — | — |
| 2007-06-11 | $24.62 | $25.46 | 279,600 | — | — |
| 2007-06-08 | $24.78 | $25.63 | 631,500 | — | — |
| 2007-06-07 | $25.00 | $25.85 | 768,700 | — | — |
| 2007-06-06 | $26.01 | $26.90 | 602,900 | — | — |
| 2007-06-05 | $27.09 | $28.02 | 196,200 | — | — |
| 2007-06-04 | $27.50 | $28.44 | 277,200 | — | — |
| 2007-06-01 | $27.55 | $28.49 | 256,700 | — | — |
| 2007-05-31 | $27.28 | $28.21 | 355,100 | — | — |
| 2007-05-30 | $27.37 | $28.31 | 706,100 | — | — |
| 2007-05-29 | $26.96 | $27.88 | 281,600 | — | — |
| 2007-05-25 | $26.88 | $27.80 | 316,500 | — | — |
| 2007-05-24 | $27.13 | $28.06 | 274,800 | — | — |
| 2007-05-23 | $27.33 | $28.26 | 412,500 | — | — |
| 2007-05-22 | $27.43 | $28.37 | 316,900 | — | — |
| 2007-05-21 | $27.10 | $28.03 | 528,900 | — | — |
| 2007-05-18 | $26.97 | $27.89 | 351,600 | — | — |
| 2007-05-17 | $26.60 | $27.51 | 175,900 | — | — |
| 2007-05-16 | $26.83 | $27.75 | 256,100 | — | — |
| 2007-05-15 | $26.54 | $27.45 | 543,400 | — | — |
| 2007-05-14 | $27.09 | $28.02 | 339,200 | — | — |
| 2007-05-11 | $26.90 | $27.82 | 295,000 | — | — |
| 2007-05-10 | $26.94 | $27.86 | 1,040,400 | — | — |
| 2007-05-09 | $27.97 | $28.93 | 343,200 | — | — |
| 2007-05-08 | $28.41 | $29.17 | 222,400 | — | — |
| 2007-05-07 | $28.50 | $29.27 | 287,300 | — | — |
| 2007-05-04 | $28.70 | $29.47 | 245,000 | — | — |
| 2007-05-03 | $28.44 | $29.21 | 812,600 | — | — |
| 2007-05-02 | $28.51 | $29.28 | 403,100 | — | — |
| 2007-05-01 | $28.95 | $29.73 | 457,500 | — | — |
| 2007-04-30 | $28.77 | $29.54 | 970,100 | — | — |
| 2007-04-27 | $29.82 | $30.62 | 464,900 | — | — |
| 2007-04-26 | $29.57 | $30.37 | 709,700 | — | — |
| 2007-04-25 | $29.26 | $30.05 | 1,158,900 | — | — |
| 2007-04-24 | $28.24 | $29.00 | 714,900 | — | — |
| 2007-04-23 | $28.03 | $28.78 | 344,000 | — | — |
| 2007-04-20 | $27.94 | $28.69 | 527,000 | — | — |
| 2007-04-19 | $28.45 | $29.22 | 576,000 | — | — |
| 2007-04-18 | $27.99 | $28.74 | 531,600 | — | — |
| 2007-04-17 | $27.88 | $28.63 | 472,800 | — | — |
| 2007-04-16 | $27.70 | $28.45 | 594,100 | — | — |
| 2007-04-13 | $27.05 | $27.78 | 696,500 | — | — |
| 2007-04-12 | $27.66 | $28.40 | 370,000 | — | — |
| 2007-04-11 | $27.38 | $28.12 | 366,100 | — | — |
| 2007-04-10 | $26.90 | $27.62 | 396,200 | — | — |
| 2007-04-09 | $27.11 | $27.84 | 580,300 | — | — |
| 2007-04-05 | $27.01 | $27.74 | 733,500 | — | — |
| 2007-04-04 | $27.20 | $27.93 | 1,043,500 | — | — |
| 2007-04-03 | $28.70 | $29.47 | 343,100 | — | — |
| 2007-04-02 | $28.25 | $29.01 | 232,200 | — | — |
| 2007-03-30 | $28.25 | $29.01 | 367,300 | — | — |
| 2007-03-29 | $27.95 | $28.70 | 366,600 | — | — |
| 2007-03-28 | $27.93 | $28.68 | 344,600 | — | — |
| 2007-03-27 | $27.96 | $28.71 | 577,300 | — | — |
| 2007-03-26 | $28.10 | $28.86 | 359,300 | — | — |
| 2007-03-23 | $28.10 | $28.86 | 200,300 | — | — |
| 2007-03-22 | $28.08 | $28.84 | 286,300 | — | — |
| 2007-03-21 | $28.15 | $28.91 | 685,100 | — | — |
| 2007-03-20 | $28.50 | $29.27 | 414,900 | — | — |
| 2007-03-19 | $28.29 | $29.05 | 178,200 | — | — |
| 2007-03-16 | $28.00 | $28.75 | 358,500 | — | — |
| 2007-03-15 | $28.13 | $28.89 | 393,700 | — | — |
| 2007-03-14 | $27.47 | $28.21 | 523,700 | — | — |
| 2007-03-13 | $27.59 | $28.33 | 3,256,800 | — | — |
| 2007-03-12 | $27.75 | $28.50 | 356,500 | — | — |
| 2007-03-09 | $27.61 | $28.35 | 351,500 | — | — |
| 2007-03-08 | $27.50 | $28.24 | 417,400 | — | — |
| 2007-03-07 | $26.37 | $27.08 | 153,300 | — | — |
| 2007-03-06 | $26.50 | $27.21 | 245,500 | — | — |
| 2007-03-05 | $26.17 | $26.87 | 356,600 | — | — |
| 2007-03-02 | $26.72 | $27.44 | 345,900 | — | — |
| 2007-03-01 | $26.55 | $27.26 | 229,100 | — | — |
| 2007-02-28 | $26.71 | $27.43 | 253,600 | — | — |
| 2007-02-27 | $26.49 | $27.20 | 385,700 | — | — |
| 2007-02-26 | $26.85 | $27.57 | 316,800 | — | — |
| 2007-02-23 | $26.95 | $27.68 | 196,700 | — | — |
| 2007-02-22 | $26.98 | $27.71 | 201,000 | — | — |
| 2007-02-21 | $26.94 | $27.67 | 325,000 | — | — |
| 2007-02-20 | $26.92 | $27.64 | 336,300 | — | — |
| 2007-02-16 | $26.50 | $27.21 | 372,900 | — | — |
| 2007-02-15 | $25.84 | $26.54 | 449,000 | — | — |
| 2007-02-14 | $25.50 | $26.19 | 214,800 | — | — |
| 2007-02-13 | $25.21 | $25.89 | 178,200 | — | — |
| 2007-02-12 | $25.31 | $25.99 | 162,800 | — | — |
| 2007-02-09 | $25.17 | $25.85 | 154,800 | — | — |
| 2007-02-08 | $25.18 | $25.86 | 233,600 | — | — |
| 2007-02-07 | $25.11 | $25.79 | 288,000 | — | — |
| 2007-02-06 | $24.47 | $25.13 | 286,100 | — | — |
| 2007-02-05 | $24.29 | $24.94 | 187,000 | — | — |
| 2007-02-02 | $24.46 | $25.12 | 157,100 | — | — |
| 2007-02-01 | $24.57 | $25.23 | 136,500 | — | — |
| 2007-01-31 | $24.46 | $25.12 | 185,500 | — | — |
| 2007-01-30 | $24.12 | $24.77 | 134,100 | — | — |
| 2007-01-29 | $24.19 | $24.84 | 170,700 | — | — |
| 2007-01-26 | $23.86 | $24.50 | 86,700 | — | — |
| 2007-01-25 | $23.63 | $24.27 | 150,000 | — | — |
| 2007-01-24 | $23.94 | $24.58 | 96,200 | — | — |
| 2007-01-23 | $23.80 | $24.24 | 226,700 | — | — |
| 2007-01-22 | $23.61 | $24.04 | 153,800 | — | — |
| 2007-01-19 | $23.72 | $24.15 | 212,900 | — | — |
| 2007-01-18 | $23.38 | $23.81 | 114,200 | — | — |
| 2007-01-17 | $23.50 | $23.93 | 260,800 | — | — |
| 2007-01-16 | $22.94 | $23.36 | 424,200 | — | — |
| 2007-01-12 | $23.52 | $23.95 | 179,800 | — | — |
| 2007-01-11 | $23.54 | $23.97 | 204,100 | — | — |
| 2007-01-10 | $23.03 | $23.45 | 160,000 | — | — |
| 2007-01-09 | $23.05 | $23.47 | 365,200 | — | — |
| 2007-01-08 | $23.51 | $23.94 | 199,500 | — | — |
| 2007-01-05 | $23.43 | $23.86 | 268,400 | — | — |
| 2007-01-04 | $23.26 | $23.69 | 207,200 | — | — |
| 2007-01-03 | $23.64 | $24.07 | 282,800 | — | — |