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
- 2004-04-07 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 | $16.11 | $22.36 | 462,700 | — | — |
| 2007-12-28 | $16.44 | $22.82 | 291,300 | — | — |
| 2007-12-27 | $16.88 | $23.43 | 341,600 | — | — |
| 2007-12-26 | $17.89 | $24.84 | 239,700 | — | — |
| 2007-12-24 | $17.97 | $24.95 | 94,000 | — | — |
| 2007-12-21 | $17.19 | $23.86 | 464,000 | — | — |
| 2007-12-20 | $16.95 | $23.53 | 412,400 | — | — |
| 2007-12-19 | $16.94 | $23.52 | 152,300 | — | — |
| 2007-12-18 | $17.00 | $23.60 | 211,400 | — | — |
| 2007-12-17 | $16.46 | $22.85 | 282,500 | — | — |
| 2007-12-14 | $17.32 | $24.04 | 137,300 | — | — |
| 2007-12-13 | $17.96 | $24.93 | 211,600 | — | — |
| 2007-12-12 | $18.01 | $25.00 | 456,700 | — | — |
| 2007-12-11 | $18.09 | $25.11 | 275,600 | — | — |
| 2007-12-10 | $18.74 | $26.02 | 291,700 | — | — |
| 2007-12-07 | $17.76 | $24.66 | 245,400 | — | — |
| 2007-12-06 | $17.78 | $24.68 | 335,600 | — | — |
| 2007-12-05 | $17.28 | $23.99 | 211,700 | — | — |
| 2007-12-04 | $16.90 | $23.46 | 239,300 | — | — |
| 2007-12-03 | $17.32 | $24.04 | 239,000 | — | — |
| 2007-11-30 | $17.10 | $23.74 | 220,400 | — | — |
| 2007-11-29 | $17.20 | $23.88 | 230,400 | — | — |
| 2007-11-28 | $16.67 | $23.14 | 628,300 | — | — |
| 2007-11-27 | $16.25 | $22.56 | 341,100 | — | — |
| 2007-11-26 | $16.82 | $23.35 | 205,000 | — | — |
| 2007-11-23 | $17.13 | $23.78 | 121,100 | — | — |
| 2007-11-21 | $16.36 | $22.71 | 254,300 | — | — |
| 2007-11-20 | $16.92 | $23.49 | 211,700 | — | — |
| 2007-11-19 | $17.33 | $24.06 | 212,900 | — | — |
| 2007-11-16 | $17.52 | $24.32 | 262,600 | — | — |
| 2007-11-15 | $17.66 | $24.52 | 350,100 | — | — |
| 2007-11-14 | $17.90 | $24.85 | 435,300 | — | — |
| 2007-11-13 | $18.58 | $25.79 | 430,000 | — | — |
| 2007-11-12 | $18.65 | $25.03 | 466,400 | — | — |
| 2007-11-09 | $17.83 | $23.93 | 794,000 | — | — |
| 2007-11-08 | $16.76 | $22.49 | 553,800 | — | — |
| 2007-11-07 | $16.51 | $22.16 | 352,500 | — | — |
| 2007-11-06 | $17.85 | $23.96 | 466,400 | — | — |
| 2007-11-05 | $16.37 | $21.97 | 546,700 | — | — |
| 2007-11-02 | $16.58 | $22.25 | 664,200 | — | — |
| 2007-11-01 | $18.11 | $24.31 | 342,100 | — | — |
| 2007-10-31 | $18.88 | $25.34 | 254,500 | — | — |
| 2007-10-30 | $18.26 | $24.51 | 221,200 | — | — |
| 2007-10-29 | $18.75 | $25.16 | 332,200 | — | — |
| 2007-10-26 | $18.73 | $25.14 | 243,900 | — | — |
| 2007-10-25 | $18.39 | $24.68 | 378,900 | — | — |
| 2007-10-24 | $18.24 | $24.48 | 205,000 | — | — |
| 2007-10-23 | $18.56 | $24.91 | 207,900 | — | — |
| 2007-10-22 | $18.75 | $25.16 | 160,200 | — | — |
| 2007-10-19 | $18.06 | $24.24 | 448,600 | — | — |
| 2007-10-18 | $18.13 | $24.33 | 289,000 | — | — |
| 2007-10-17 | $18.54 | $24.88 | 155,200 | — | — |
| 2007-10-16 | $18.50 | $24.83 | 302,500 | — | — |
| 2007-10-15 | $18.61 | $24.98 | 282,800 | — | — |
| 2007-10-12 | $19.08 | $25.61 | 321,900 | — | — |
| 2007-10-11 | $19.76 | $26.52 | 217,100 | — | — |
| 2007-10-10 | $20.07 | $26.94 | 156,000 | — | — |
| 2007-10-09 | $19.90 | $26.71 | 371,200 | — | — |
| 2007-10-08 | $20.13 | $27.02 | 98,000 | — | — |
| 2007-10-05 | $20.29 | $27.23 | 197,900 | — | — |
| 2007-10-04 | $20.53 | $27.55 | 200,000 | — | — |
| 2007-10-03 | $20.74 | $27.84 | 157,600 | — | — |
| 2007-10-02 | $20.64 | $27.70 | 161,500 | — | — |
| 2007-10-01 | $20.07 | $26.94 | 237,800 | — | — |
| 2007-09-28 | $18.89 | $25.35 | 125,100 | — | — |
| 2007-09-27 | $19.50 | $26.17 | 179,400 | — | — |
| 2007-09-26 | $19.29 | $25.89 | 157,500 | — | — |
| 2007-09-25 | $19.26 | $25.85 | 110,000 | — | — |
| 2007-09-24 | $19.69 | $26.43 | 196,800 | — | — |
| 2007-09-21 | $20.00 | $26.84 | 234,400 | — | — |
| 2007-09-20 | $20.60 | $27.65 | 156,000 | — | — |
| 2007-09-19 | $21.36 | $28.67 | 387,500 | — | — |
| 2007-09-18 | $20.53 | $27.55 | 303,600 | — | — |
| 2007-09-17 | $19.51 | $26.18 | 196,500 | — | — |
| 2007-09-14 | $19.93 | $26.75 | 195,400 | — | — |
| 2007-09-13 | $19.18 | $25.74 | 88,300 | — | — |
| 2007-09-12 | $18.77 | $25.19 | 103,700 | — | — |
| 2007-09-11 | $18.75 | $25.16 | 234,500 | — | — |
| 2007-09-10 | $18.14 | $24.35 | 184,100 | — | — |
| 2007-09-07 | $18.71 | $25.11 | 209,300 | — | — |
| 2007-09-06 | $19.17 | $25.73 | 154,000 | — | — |
| 2007-09-05 | $19.64 | $26.36 | 251,500 | — | — |
| 2007-09-04 | $20.38 | $27.35 | 167,900 | — | — |
| 2007-08-31 | $20.02 | $26.87 | 267,000 | — | — |
| 2007-08-30 | $19.05 | $25.57 | 234,000 | — | — |
| 2007-08-29 | $18.96 | $25.45 | 190,500 | — | — |
| 2007-08-28 | $18.61 | $24.98 | 95,000 | — | — |
| 2007-08-27 | $19.48 | $26.14 | 165,300 | — | — |
| 2007-08-24 | $19.56 | $26.25 | 286,200 | — | — |
| 2007-08-23 | $19.92 | $26.73 | 249,500 | — | — |
| 2007-08-22 | $19.76 | $26.52 | 496,000 | — | — |
| 2007-08-21 | $18.75 | $25.16 | 308,700 | — | — |
| 2007-08-20 | $19.11 | $25.65 | 250,000 | — | — |
| 2007-08-17 | $19.07 | $25.59 | 591,100 | — | — |
| 2007-08-16 | $18.38 | $24.67 | 1,193,600 | — | — |
| 2007-08-15 | $16.85 | $22.61 | 1,354,200 | — | — |
| 2007-08-14 | $17.44 | $23.41 | 482,600 | — | — |
| 2007-08-13 | $18.21 | $24.44 | 478,500 | — | — |
| 2007-08-10 | $18.47 | $23.96 | 586,400 | — | — |
| 2007-08-09 | $19.12 | $24.80 | 651,500 | — | — |
| 2007-08-08 | $19.86 | $25.76 | 788,700 | — | — |
| 2007-08-07 | $18.83 | $24.42 | 403,900 | — | — |
| 2007-08-06 | $19.20 | $24.90 | 650,900 | — | — |
| 2007-08-03 | $19.19 | $24.89 | 827,400 | — | — |
| 2007-08-02 | $19.82 | $25.71 | 618,200 | — | — |
| 2007-08-01 | $18.52 | $24.02 | 1,391,400 | — | — |
| 2007-07-31 | $19.75 | $25.62 | 584,400 | — | — |
| 2007-07-30 | $21.00 | $27.24 | 399,200 | — | — |
| 2007-07-27 | $21.76 | $28.22 | 257,500 | — | — |
| 2007-07-26 | $22.08 | $28.64 | 432,200 | — | — |
| 2007-07-25 | $22.62 | $29.34 | 781,000 | — | — |
| 2007-07-24 | $23.46 | $30.43 | 255,800 | — | — |
| 2007-07-23 | $24.02 | $31.16 | 235,600 | — | — |
| 2007-07-20 | $24.28 | $31.49 | 199,800 | — | — |
| 2007-07-19 | $24.90 | $32.30 | 153,200 | — | — |
| 2007-07-18 | $24.96 | $32.37 | 185,500 | — | — |
| 2007-07-17 | $25.20 | $32.69 | 312,800 | — | — |
| 2007-07-16 | $25.23 | $32.72 | 82,000 | — | — |
| 2007-07-13 | $25.25 | $32.75 | 136,800 | — | — |
| 2007-07-12 | $25.40 | $32.95 | 150,200 | — | — |
| 2007-07-11 | $24.95 | $32.36 | 105,800 | — | — |
| 2007-07-10 | $25.25 | $32.75 | 192,800 | — | — |
| 2007-07-09 | $25.94 | $33.65 | 226,300 | — | — |
| 2007-07-06 | $26.07 | $33.81 | 79,100 | — | — |
| 2007-07-05 | $26.06 | $33.80 | 301,800 | — | — |
| 2007-07-03 | $26.25 | $34.05 | 63,200 | — | — |
| 2007-07-02 | $26.40 | $34.24 | 143,400 | — | — |
| 2007-06-29 | $25.81 | $33.48 | 166,000 | — | — |
| 2007-06-28 | $26.25 | $34.05 | 217,000 | — | — |
| 2007-06-27 | $26.26 | $34.06 | 89,500 | — | — |
| 2007-06-26 | $25.89 | $33.58 | 136,500 | — | — |
| 2007-06-25 | $25.76 | $33.41 | 229,300 | — | — |
| 2007-06-22 | $26.14 | $33.91 | 296,500 | — | — |
| 2007-06-21 | $25.99 | $33.71 | 371,600 | — | — |
| 2007-06-20 | $26.84 | $34.81 | 171,400 | — | — |
| 2007-06-19 | $27.68 | $35.90 | 78,200 | — | — |
| 2007-06-18 | $27.55 | $35.73 | 132,000 | — | — |
| 2007-06-15 | $27.63 | $35.84 | 947,300 | — | — |
| 2007-06-14 | $27.20 | $35.28 | 98,400 | — | — |
| 2007-06-13 | $27.28 | $35.38 | 92,300 | — | — |
| 2007-06-12 | $27.14 | $35.20 | 172,400 | — | — |
| 2007-06-11 | $27.61 | $35.81 | 115,600 | — | — |
| 2007-06-08 | $27.70 | $35.93 | 123,500 | — | — |
| 2007-06-07 | $27.55 | $35.73 | 725,500 | — | — |
| 2007-06-06 | $28.69 | $37.21 | 200,100 | — | — |
| 2007-06-05 | $28.43 | $36.88 | 147,000 | — | — |
| 2007-06-04 | $29.05 | $37.68 | 161,300 | — | — |
| 2007-06-01 | $28.85 | $37.42 | 102,600 | — | — |
| 2007-05-31 | $28.49 | $36.95 | 90,400 | — | — |
| 2007-05-30 | $28.80 | $37.36 | 226,500 | — | — |
| 2007-05-29 | $28.22 | $36.60 | 350,300 | — | — |
| 2007-05-25 | $27.92 | $36.21 | 59,300 | — | — |
| 2007-05-24 | $27.94 | $36.24 | 111,800 | — | — |
| 2007-05-23 | $28.38 | $36.81 | 71,700 | — | — |
| 2007-05-22 | $28.29 | $36.69 | 122,200 | — | — |
| 2007-05-21 | $28.16 | $36.53 | 129,200 | — | — |
| 2007-05-18 | $27.55 | $35.73 | 333,700 | — | — |
| 2007-05-17 | $27.71 | $35.94 | 102,000 | — | — |
| 2007-05-16 | $28.55 | $37.03 | 99,500 | — | — |
| 2007-05-15 | $28.05 | $36.38 | 121,400 | — | — |
| 2007-05-14 | $28.83 | $37.39 | 116,000 | — | — |
| 2007-05-11 | $29.91 | $37.99 | 133,200 | — | — |
| 2007-05-10 | $29.52 | $37.50 | 161,500 | — | — |
| 2007-05-09 | $30.01 | $38.12 | 130,800 | — | — |
| 2007-05-08 | $29.78 | $37.83 | 126,800 | — | — |
| 2007-05-07 | $30.48 | $38.71 | 117,900 | — | — |
| 2007-05-04 | $30.71 | $39.01 | 68,700 | — | — |
| 2007-05-03 | $30.94 | $39.30 | 68,300 | — | — |
| 2007-05-02 | $30.99 | $39.36 | 43,000 | — | — |
| 2007-05-01 | $30.90 | $39.25 | 79,900 | — | — |
| 2007-04-30 | $30.79 | $39.11 | 99,500 | — | — |
| 2007-04-27 | $31.63 | $40.18 | 46,800 | — | — |
| 2007-04-26 | $31.72 | $40.29 | 90,600 | — | — |
| 2007-04-25 | $31.58 | $40.11 | 29,300 | — | — |
| 2007-04-24 | $31.56 | $40.09 | 71,300 | — | — |
| 2007-04-23 | $32.01 | $40.66 | 49,100 | — | — |
| 2007-04-20 | $31.85 | $40.46 | 74,100 | — | — |
| 2007-04-19 | $31.60 | $40.14 | 89,500 | — | — |
| 2007-04-18 | $31.40 | $39.88 | 83,800 | — | — |
| 2007-04-17 | $31.79 | $40.38 | 102,200 | — | — |
| 2007-04-16 | $31.27 | $39.72 | 89,600 | — | — |
| 2007-04-13 | $30.98 | $39.35 | 93,200 | — | — |
| 2007-04-12 | $30.58 | $38.84 | 42,600 | — | — |
| 2007-04-11 | $30.42 | $38.64 | 66,500 | — | — |
| 2007-04-10 | $30.69 | $38.98 | 174,000 | — | — |
| 2007-04-09 | $30.20 | $38.36 | 189,500 | — | — |
| 2007-04-05 | $29.94 | $38.03 | 45,400 | — | — |
| 2007-04-04 | $29.80 | $37.85 | 99,700 | — | — |
| 2007-04-03 | $29.95 | $38.04 | 115,000 | — | — |
| 2007-04-02 | $30.24 | $38.41 | 77,000 | — | — |
| 2007-03-30 | $30.44 | $38.66 | 117,200 | — | — |
| 2007-03-29 | $30.05 | $38.17 | 84,400 | — | — |
| 2007-03-28 | $29.83 | $37.89 | 142,900 | — | — |
| 2007-03-27 | $30.40 | $38.61 | 97,000 | — | — |
| 2007-03-26 | $30.60 | $38.87 | 122,300 | — | — |
| 2007-03-23 | $30.53 | $38.78 | 78,200 | — | — |
| 2007-03-22 | $30.65 | $38.93 | 97,200 | — | — |
| 2007-03-21 | $30.53 | $38.78 | 121,300 | — | — |
| 2007-03-20 | $30.29 | $38.47 | 101,900 | — | — |
| 2007-03-19 | $29.87 | $37.94 | 113,000 | — | — |
| 2007-03-16 | $29.64 | $37.65 | 183,700 | — | — |
| 2007-03-15 | $29.54 | $37.52 | 88,600 | — | — |
| 2007-03-14 | $28.84 | $36.63 | 134,700 | — | — |
| 2007-03-13 | $29.05 | $36.90 | 179,700 | — | — |
| 2007-03-12 | $30.30 | $38.49 | 132,700 | — | — |
| 2007-03-09 | $30.02 | $38.13 | 167,900 | — | — |
| 2007-03-08 | $30.26 | $38.44 | 301,500 | — | — |
| 2007-03-07 | $29.40 | $37.34 | 209,500 | — | — |
| 2007-03-06 | $29.42 | $37.37 | 180,700 | — | — |
| 2007-03-05 | $28.02 | $35.59 | 300,200 | — | — |
| 2007-03-02 | $29.74 | $37.77 | 232,400 | — | — |
| 2007-03-01 | $30.66 | $38.94 | 223,000 | — | — |
| 2007-02-28 | $30.79 | $39.11 | 219,700 | — | — |
| 2007-02-27 | $31.00 | $39.38 | 343,200 | — | — |
| 2007-02-26 | $32.19 | $40.89 | 322,700 | — | — |
| 2007-02-23 | $33.10 | $42.04 | 107,200 | — | — |
| 2007-02-22 | $33.75 | $42.87 | 100,900 | — | — |
| 2007-02-21 | $33.83 | $42.97 | 208,800 | — | — |
| 2007-02-20 | $34.03 | $43.22 | 452,100 | — | — |
| 2007-02-16 | $34.05 | $43.25 | 268,200 | — | — |
| 2007-02-15 | $33.11 | $42.06 | 223,900 | — | — |
| 2007-02-14 | $32.40 | $41.15 | 90,200 | — | — |
| 2007-02-13 | $33.02 | $41.94 | 108,100 | — | — |
| 2007-02-12 | $32.38 | $41.13 | 211,300 | — | — |
| 2007-02-09 | $32.53 | $41.32 | 445,400 | — | — |
| 2007-02-08 | $32.27 | $40.99 | 213,800 | — | — |
| 2007-02-07 | $32.85 | $41.73 | 161,000 | — | — |
| 2007-02-06 | $32.95 | $41.85 | 370,700 | — | — |
| 2007-02-05 | $31.67 | $40.23 | 77,000 | — | — |
| 2007-02-02 | $31.78 | $40.37 | 66,000 | — | — |
| 2007-02-01 | $31.83 | $40.43 | 88,800 | — | — |
| 2007-01-31 | $31.91 | $39.77 | 82,800 | — | — |
| 2007-01-30 | $31.79 | $39.62 | 45,200 | — | — |
| 2007-01-29 | $31.53 | $39.30 | 103,900 | — | — |
| 2007-01-26 | $31.19 | $38.87 | 99,000 | — | — |
| 2007-01-25 | $31.20 | $38.88 | 100,400 | — | — |
| 2007-01-24 | $31.20 | $38.88 | 95,500 | — | — |
| 2007-01-23 | $31.33 | $39.05 | 78,800 | — | — |
| 2007-01-22 | $31.04 | $38.68 | 118,800 | — | — |
| 2007-01-19 | $31.16 | $38.83 | 101,000 | — | — |
| 2007-01-18 | $30.49 | $38.00 | 470,100 | — | — |
| 2007-01-17 | $30.52 | $38.04 | 55,900 | — | — |
| 2007-01-16 | $30.38 | $37.86 | 47,100 | — | — |
| 2007-01-12 | $30.41 | $37.90 | 45,200 | — | — |
| 2007-01-11 | $30.50 | $38.01 | 72,200 | — | — |
| 2007-01-10 | $29.95 | $37.33 | 687,600 | — | — |
| 2007-01-09 | $29.94 | $37.31 | 57,600 | — | — |
| 2007-01-08 | $29.91 | $37.28 | 35,800 | — | — |
| 2007-01-05 | $29.56 | $36.84 | 90,300 | — | — |
| 2007-01-04 | $30.19 | $37.63 | 77,400 | — | — |
| 2007-01-03 | $29.89 | $37.25 | 65,600 | — | — |