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
- 2005-08-17 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 | $16.04 | $16.04 | 294,200 | — | — |
| 2007-12-28 | $16.06 | $16.06 | 176,200 | — | — |
| 2007-12-27 | $15.99 | $15.99 | 399,000 | — | — |
| 2007-12-26 | $16.50 | $16.50 | 242,400 | — | — |
| 2007-12-24 | $16.50 | $16.50 | 124,400 | — | — |
| 2007-12-21 | $16.15 | $16.15 | 559,700 | — | — |
| 2007-12-20 | $16.22 | $16.22 | 376,700 | — | — |
| 2007-12-19 | $16.35 | $16.35 | 174,400 | — | — |
| 2007-12-18 | $16.33 | $16.33 | 373,100 | — | — |
| 2007-12-17 | $15.76 | $15.76 | 415,000 | — | — |
| 2007-12-14 | $15.92 | $15.92 | 403,700 | — | — |
| 2007-12-13 | $16.53 | $16.53 | 238,900 | — | — |
| 2007-12-12 | $16.72 | $16.72 | 514,900 | — | — |
| 2007-12-11 | $16.83 | $16.83 | 569,300 | — | — |
| 2007-12-10 | $17.87 | $17.87 | 185,200 | — | — |
| 2007-12-07 | $17.73 | $17.73 | 454,000 | — | — |
| 2007-12-06 | $17.56 | $17.56 | 418,200 | — | — |
| 2007-12-05 | $16.55 | $16.55 | 487,200 | — | — |
| 2007-12-04 | $16.38 | $16.38 | 440,500 | — | — |
| 2007-12-03 | $16.49 | $16.49 | 465,700 | — | — |
| 2007-11-30 | $16.71 | $16.71 | 458,800 | — | — |
| 2007-11-29 | $16.75 | $16.75 | 242,200 | — | — |
| 2007-11-28 | $17.20 | $17.20 | 462,100 | — | — |
| 2007-11-27 | $16.79 | $16.79 | 572,800 | — | — |
| 2007-11-26 | $16.95 | $16.95 | 409,600 | — | — |
| 2007-11-23 | $18.37 | $18.37 | 164,100 | — | — |
| 2007-11-21 | $17.88 | $17.88 | 366,000 | — | — |
| 2007-11-20 | $18.00 | $18.00 | 385,900 | — | — |
| 2007-11-19 | $18.68 | $18.68 | 379,100 | — | — |
| 2007-11-16 | $19.36 | $19.36 | 275,000 | — | — |
| 2007-11-15 | $19.29 | $19.29 | 265,300 | — | — |
| 2007-11-14 | $19.78 | $19.78 | 205,400 | — | — |
| 2007-11-13 | $20.43 | $20.43 | 217,700 | — | — |
| 2007-11-12 | $19.82 | $19.82 | 380,500 | — | — |
| 2007-11-09 | $19.81 | $19.81 | 337,000 | — | — |
| 2007-11-08 | $19.70 | $19.70 | 652,000 | — | — |
| 2007-11-07 | $18.86 | $18.86 | 773,600 | — | — |
| 2007-11-06 | $20.20 | $20.20 | 396,700 | — | — |
| 2007-11-05 | $19.67 | $19.67 | 234,000 | — | — |
| 2007-11-02 | $20.27 | $20.27 | 273,900 | — | — |
| 2007-11-01 | $20.10 | $20.10 | 376,700 | — | — |
| 2007-10-31 | $21.44 | $21.44 | 460,000 | — | — |
| 2007-10-30 | $20.91 | $20.91 | 445,700 | — | — |
| 2007-10-29 | $21.06 | $21.06 | 546,900 | — | — |
| 2007-10-26 | $21.17 | $21.17 | 700,900 | — | — |
| 2007-10-25 | $20.79 | $20.79 | 244,600 | — | — |
| 2007-10-24 | $20.74 | $20.74 | 453,000 | — | — |
| 2007-10-23 | $21.06 | $21.06 | 402,200 | — | — |
| 2007-10-22 | $21.01 | $21.01 | 573,600 | — | — |
| 2007-10-19 | $20.27 | $20.27 | 418,500 | — | — |
| 2007-10-18 | $20.70 | $20.70 | 305,500 | — | — |
| 2007-10-17 | $20.64 | $20.64 | 426,200 | — | — |
| 2007-10-16 | $20.69 | $20.69 | 405,300 | — | — |
| 2007-10-15 | $21.04 | $21.04 | 971,000 | — | — |
| 2007-10-12 | $21.66 | $21.66 | 1,745,700 | — | — |
| 2007-10-11 | $24.46 | $24.46 | 444,300 | — | — |
| 2007-10-10 | $24.80 | $24.80 | 362,300 | — | — |
| 2007-10-09 | $25.08 | $25.08 | 449,200 | — | — |
| 2007-10-08 | $25.05 | $25.05 | 340,800 | — | — |
| 2007-10-05 | $24.72 | $24.72 | 527,500 | — | — |
| 2007-10-04 | $23.84 | $23.84 | 260,400 | — | — |
| 2007-10-03 | $23.36 | $23.36 | 703,100 | — | — |
| 2007-10-02 | $23.38 | $23.38 | 205,800 | — | — |
| 2007-10-01 | $23.13 | $23.13 | 234,300 | — | — |
| 2007-09-28 | $22.44 | $22.44 | 566,200 | — | — |
| 2007-09-27 | $22.45 | $22.45 | 327,400 | — | — |
| 2007-09-26 | $22.06 | $22.06 | 131,900 | — | — |
| 2007-09-25 | $21.85 | $21.85 | 548,700 | — | — |
| 2007-09-24 | $22.26 | $22.26 | 250,800 | — | — |
| 2007-09-21 | $22.78 | $22.78 | 575,200 | — | — |
| 2007-09-20 | $22.49 | $22.49 | 457,700 | — | — |
| 2007-09-19 | $22.45 | $22.45 | 642,800 | — | — |
| 2007-09-18 | $21.52 | $21.52 | 541,300 | — | — |
| 2007-09-17 | $21.00 | $21.00 | 659,700 | — | — |
| 2007-09-14 | $21.47 | $21.47 | 412,000 | — | — |
| 2007-09-13 | $20.83 | $20.83 | 560,700 | — | — |
| 2007-09-12 | $20.90 | $20.90 | 379,400 | — | — |
| 2007-09-11 | $21.17 | $21.17 | 326,600 | — | — |
| 2007-09-10 | $21.15 | $21.15 | 483,400 | — | — |
| 2007-09-07 | $21.77 | $21.77 | 610,200 | — | — |
| 2007-09-06 | $22.89 | $22.89 | 293,900 | — | — |
| 2007-09-05 | $22.78 | $22.78 | 309,700 | — | — |
| 2007-09-04 | $23.13 | $23.13 | 292,100 | — | — |
| 2007-08-31 | $22.67 | $22.67 | 249,400 | — | — |
| 2007-08-30 | $22.68 | $22.68 | 289,900 | — | — |
| 2007-08-29 | $22.94 | $22.94 | 293,200 | — | — |
| 2007-08-28 | $22.80 | $22.80 | 299,700 | — | — |
| 2007-08-27 | $23.34 | $23.34 | 263,600 | — | — |
| 2007-08-24 | $23.86 | $23.86 | 274,000 | — | — |
| 2007-08-23 | $23.43 | $23.43 | 302,600 | — | — |
| 2007-08-22 | $23.93 | $23.93 | 277,700 | — | — |
| 2007-08-21 | $23.70 | $23.70 | 302,400 | — | — |
| 2007-08-20 | $23.98 | $23.98 | 348,000 | — | — |
| 2007-08-17 | $23.90 | $23.90 | 571,300 | — | — |
| 2007-08-16 | $23.51 | $23.51 | 738,300 | — | — |
| 2007-08-15 | $23.23 | $23.23 | 486,400 | — | — |
| 2007-08-14 | $22.81 | $22.81 | 648,000 | — | — |
| 2007-08-13 | $24.26 | $24.26 | 798,700 | — | — |
| 2007-08-10 | $22.64 | $22.64 | 1,427,700 | — | — |
| 2007-08-09 | $24.75 | $24.75 | 1,321,100 | — | — |
| 2007-08-08 | $24.79 | $24.79 | 1,378,600 | — | — |
| 2007-08-07 | $24.98 | $24.98 | 1,326,400 | — | — |
| 2007-08-06 | $24.25 | $24.25 | 2,323,800 | — | — |
| 2007-08-03 | $20.75 | $20.75 | 713,800 | — | — |
| 2007-08-02 | $21.11 | $21.11 | 506,300 | — | — |
| 2007-08-01 | $21.05 | $21.05 | 607,200 | — | — |
| 2007-07-31 | $20.68 | $20.68 | 662,600 | — | — |
| 2007-07-30 | $20.66 | $20.66 | 626,400 | — | — |
| 2007-07-27 | $20.70 | $20.70 | 562,800 | — | — |
| 2007-07-26 | $20.78 | $20.78 | 610,900 | — | — |
| 2007-07-25 | $20.86 | $20.86 | 425,400 | — | — |
| 2007-07-24 | $21.00 | $21.00 | 288,400 | — | — |
| 2007-07-23 | $21.76 | $21.76 | 204,800 | — | — |
| 2007-07-20 | $21.96 | $21.96 | 321,900 | — | — |
| 2007-07-19 | $22.59 | $22.59 | 260,100 | — | — |
| 2007-07-18 | $22.24 | $22.24 | 422,200 | — | — |
| 2007-07-17 | $22.08 | $22.08 | 696,200 | — | — |
| 2007-07-16 | $22.82 | $22.82 | 371,400 | — | — |
| 2007-07-13 | $23.20 | $23.20 | 327,100 | — | — |
| 2007-07-12 | $23.12 | $23.12 | 374,100 | — | — |
| 2007-07-11 | $22.83 | $22.83 | 436,100 | — | — |
| 2007-07-10 | $23.05 | $23.05 | 583,300 | — | — |
| 2007-07-09 | $23.46 | $23.46 | 308,700 | — | — |
| 2007-07-06 | $23.60 | $23.60 | 142,400 | — | — |
| 2007-07-05 | $23.73 | $23.73 | 182,900 | — | — |
| 2007-07-03 | $24.02 | $24.02 | 161,300 | — | — |
| 2007-07-02 | $23.76 | $23.76 | 498,300 | — | — |
| 2007-06-29 | $23.05 | $23.05 | 530,400 | — | — |
| 2007-06-28 | $23.99 | $23.99 | 181,500 | — | — |
| 2007-06-27 | $23.87 | $23.87 | 232,600 | — | — |
| 2007-06-26 | $23.51 | $23.51 | 311,700 | — | — |
| 2007-06-25 | $23.67 | $23.67 | 413,300 | — | — |
| 2007-06-22 | $24.18 | $24.18 | 483,000 | — | — |
| 2007-06-21 | $24.73 | $24.73 | 199,700 | — | — |
| 2007-06-20 | $24.79 | $24.79 | 264,900 | — | — |
| 2007-06-19 | $25.03 | $25.03 | 521,500 | — | — |
| 2007-06-18 | $24.86 | $24.86 | 344,100 | — | — |
| 2007-06-15 | $24.88 | $24.88 | 380,700 | — | — |
| 2007-06-14 | $24.91 | $24.91 | 490,200 | — | — |
| 2007-06-13 | $24.68 | $24.68 | 395,500 | — | — |
| 2007-06-12 | $24.41 | $24.41 | 232,200 | — | — |
| 2007-06-11 | $24.86 | $24.86 | 120,200 | — | — |
| 2007-06-08 | $25.13 | $25.13 | 178,000 | — | — |
| 2007-06-07 | $24.89 | $24.89 | 485,300 | — | — |
| 2007-06-06 | $25.13 | $25.13 | 240,800 | — | — |
| 2007-06-05 | $25.27 | $25.27 | 375,800 | — | — |
| 2007-06-04 | $25.39 | $25.39 | 281,500 | — | — |
| 2007-06-01 | $25.21 | $25.21 | 762,300 | — | — |
| 2007-05-31 | $25.01 | $25.01 | 598,900 | — | — |
| 2007-05-30 | $25.00 | $25.00 | 1,127,400 | — | — |
| 2007-05-29 | $24.11 | $24.11 | 544,800 | — | — |
| 2007-05-25 | $24.40 | $24.40 | 458,800 | — | — |
| 2007-05-24 | $24.04 | $24.04 | 552,300 | — | — |
| 2007-05-23 | $23.86 | $23.86 | 1,105,900 | — | — |
| 2007-05-22 | $23.37 | $23.37 | 267,300 | — | — |
| 2007-05-21 | $23.36 | $23.36 | 297,900 | — | — |
| 2007-05-18 | $23.13 | $23.13 | 1,072,500 | — | — |
| 2007-05-17 | $22.91 | $22.91 | 928,700 | — | — |
| 2007-05-16 | $22.61 | $22.61 | 355,500 | — | — |
| 2007-05-15 | $22.35 | $22.35 | 448,300 | — | — |
| 2007-05-14 | $22.48 | $22.48 | 446,800 | — | — |
| 2007-05-11 | $22.65 | $22.65 | 318,400 | — | — |
| 2007-05-10 | $22.35 | $22.35 | 258,000 | — | — |
| 2007-05-09 | $22.75 | $22.75 | 634,100 | — | — |
| 2007-05-08 | $22.55 | $22.55 | 421,900 | — | — |
| 2007-05-07 | $22.66 | $22.66 | 549,200 | — | — |
| 2007-05-04 | $22.34 | $22.34 | 498,900 | — | — |
| 2007-05-03 | $22.62 | $22.62 | 890,200 | — | — |
| 2007-05-02 | $22.58 | $22.58 | 1,935,800 | — | — |
| 2007-05-01 | $24.03 | $24.03 | 576,000 | — | — |
| 2007-04-30 | $23.80 | $23.80 | 531,200 | — | — |
| 2007-04-27 | $23.90 | $23.90 | 619,900 | — | — |
| 2007-04-26 | $24.31 | $24.31 | 720,900 | — | — |
| 2007-04-25 | $24.25 | $24.25 | 920,400 | — | — |
| 2007-04-24 | $24.28 | $24.28 | 436,400 | — | — |
| 2007-04-23 | $24.36 | $24.36 | 419,500 | — | — |
| 2007-04-20 | $24.40 | $24.40 | 714,100 | — | — |
| 2007-04-19 | $24.44 | $24.44 | 473,700 | — | — |
| 2007-04-18 | $24.83 | $24.83 | 373,900 | — | — |
| 2007-04-17 | $24.85 | $24.85 | 331,500 | — | — |
| 2007-04-16 | $24.85 | $24.85 | 396,300 | — | — |
| 2007-04-13 | $24.80 | $24.80 | 688,700 | — | — |
| 2007-04-12 | $24.85 | $24.85 | 341,900 | — | — |
| 2007-04-11 | $24.90 | $24.90 | 629,200 | — | — |
| 2007-04-10 | $25.20 | $25.20 | 459,100 | — | — |
| 2007-04-09 | $25.10 | $25.10 | 520,300 | — | — |
| 2007-04-05 | $25.25 | $25.25 | 384,700 | — | — |
| 2007-04-04 | $25.06 | $25.06 | 556,900 | — | — |
| 2007-04-03 | $24.70 | $24.70 | 582,800 | — | — |
| 2007-04-02 | $24.34 | $24.34 | 732,300 | — | — |
| 2007-03-30 | $24.09 | $24.09 | 643,200 | — | — |
| 2007-03-29 | $23.79 | $23.79 | 571,000 | — | — |
| 2007-03-28 | $23.44 | $23.44 | 800,000 | — | — |
| 2007-03-27 | $23.53 | $23.53 | 936,100 | — | — |
| 2007-03-26 | $23.45 | $23.45 | 429,400 | — | — |
| 2007-03-23 | $22.80 | $22.80 | 203,300 | — | — |
| 2007-03-22 | $22.80 | $22.80 | 392,300 | — | — |
| 2007-03-21 | $22.86 | $22.86 | 261,000 | — | — |
| 2007-03-20 | $22.33 | $22.33 | 215,800 | — | — |
| 2007-03-19 | $22.21 | $22.21 | 435,100 | — | — |
| 2007-03-16 | $21.61 | $21.61 | 644,600 | — | — |
| 2007-03-15 | $21.35 | $21.35 | 303,300 | — | — |
| 2007-03-14 | $21.25 | $21.25 | 494,700 | — | — |
| 2007-03-13 | $20.89 | $20.89 | 382,900 | — | — |
| 2007-03-12 | $21.34 | $21.34 | 275,900 | — | — |
| 2007-03-09 | $21.25 | $21.25 | 369,100 | — | — |
| 2007-03-08 | $21.09 | $21.09 | 806,200 | — | — |
| 2007-03-07 | $21.06 | $21.06 | 383,900 | — | — |
| 2007-03-06 | $21.34 | $21.34 | 466,600 | — | — |
| 2007-03-05 | $21.23 | $21.23 | 474,000 | — | — |
| 2007-03-02 | $21.21 | $21.21 | 382,600 | — | — |
| 2007-03-01 | $21.54 | $21.54 | 809,400 | — | — |
| 2007-02-28 | $21.78 | $21.78 | 500,000 | — | — |
| 2007-02-27 | $22.05 | $22.05 | 614,000 | — | — |
| 2007-02-26 | $22.60 | $22.60 | 448,500 | — | — |
| 2007-02-23 | $22.63 | $22.63 | 771,300 | — | — |
| 2007-02-22 | $22.65 | $22.65 | 719,600 | — | — |
| 2007-02-21 | $22.63 | $22.63 | 323,100 | — | — |
| 2007-02-20 | $22.87 | $22.87 | 951,900 | — | — |
| 2007-02-16 | $23.03 | $23.03 | 494,500 | — | — |
| 2007-02-15 | $22.86 | $22.86 | 570,000 | — | — |
| 2007-02-14 | $22.90 | $22.90 | 486,800 | — | — |
| 2007-02-13 | $23.16 | $23.16 | 591,500 | — | — |
| 2007-02-12 | $23.25 | $23.25 | 402,400 | — | — |
| 2007-02-09 | $23.41 | $23.41 | 593,700 | — | — |
| 2007-02-08 | $23.55 | $23.55 | 1,050,300 | — | — |
| 2007-02-07 | $24.10 | $24.10 | 887,600 | — | — |
| 2007-02-06 | $24.04 | $24.04 | 607,800 | — | — |
| 2007-02-05 | $23.98 | $23.98 | 550,400 | — | — |
| 2007-02-02 | $24.11 | $24.11 | 725,400 | — | — |
| 2007-02-01 | $23.63 | $23.63 | 1,186,200 | — | — |
| 2007-01-31 | $24.13 | $24.13 | 1,411,800 | — | — |
| 2007-01-30 | $24.92 | $24.92 | 665,300 | — | — |
| 2007-01-29 | $24.74 | $24.74 | 511,800 | — | — |
| 2007-01-26 | $24.70 | $24.70 | 295,500 | — | — |
| 2007-01-25 | $24.82 | $24.82 | 616,100 | — | — |
| 2007-01-24 | $24.95 | $24.95 | 629,600 | — | — |
| 2007-01-23 | $24.88 | $24.88 | 491,200 | — | — |
| 2007-01-22 | $24.28 | $24.28 | 373,300 | — | — |
| 2007-01-19 | $24.33 | $24.33 | 743,900 | — | — |
| 2007-01-18 | $23.51 | $23.51 | 1,693,400 | — | — |
| 2007-01-17 | $25.77 | $25.77 | 282,900 | — | — |
| 2007-01-16 | $26.06 | $26.06 | 221,000 | — | — |
| 2007-01-12 | $25.75 | $25.75 | 229,600 | — | — |
| 2007-01-11 | $25.96 | $25.96 | 152,200 | — | — |
| 2007-01-10 | $25.99 | $25.99 | 128,900 | — | — |
| 2007-01-09 | $26.25 | $26.25 | 197,500 | — | — |
| 2007-01-08 | $26.10 | $26.10 | 230,400 | — | — |
| 2007-01-05 | $26.10 | $26.10 | 179,600 | — | — |
| 2007-01-04 | $26.39 | $26.39 | 301,600 | — | — |
| 2007-01-03 | $26.44 | $26.44 | 357,100 | — | — |