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
- 2000-07-11 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 | $18.40 | $18.40 | 199,625 | — | — |
| 2007-12-28 | $19.68 | $19.68 | 134,550 | — | — |
| 2007-12-27 | $18.84 | $18.84 | 169,300 | — | — |
| 2007-12-26 | $20.68 | $20.68 | 163,175 | — | — |
| 2007-12-24 | $19.68 | $19.68 | 85,650 | — | — |
| 2007-12-21 | $20.32 | $20.32 | 363,775 | — | — |
| 2007-12-20 | $19.16 | $19.16 | 207,875 | — | — |
| 2007-12-19 | $18.44 | $18.44 | 272,375 | — | — |
| 2007-12-18 | $18.24 | $18.24 | 135,675 | — | — |
| 2007-12-17 | $17.96 | $17.96 | 113,375 | — | — |
| 2007-12-14 | $18.04 | $18.04 | 120,950 | — | — |
| 2007-12-13 | $18.20 | $18.20 | 117,200 | — | — |
| 2007-12-12 | $17.88 | $17.88 | 196,550 | — | — |
| 2007-12-11 | $17.28 | $17.28 | 225,375 | — | — |
| 2007-12-10 | $17.56 | $17.56 | 204,850 | — | — |
| 2007-12-07 | $18.04 | $18.04 | 103,350 | — | — |
| 2007-12-06 | $18.16 | $18.16 | 123,200 | — | — |
| 2007-12-05 | $17.56 | $17.56 | 102,025 | — | — |
| 2007-12-04 | $17.48 | $17.48 | 223,825 | — | — |
| 2007-12-03 | $18.40 | $18.40 | 428,675 | — | — |
| 2007-11-30 | $18.96 | $18.96 | 249,700 | — | — |
| 2007-11-29 | $17.84 | $17.84 | 125,575 | — | — |
| 2007-11-28 | $17.96 | $17.96 | 167,550 | — | — |
| 2007-11-27 | $16.88 | $16.88 | 141,825 | — | — |
| 2007-11-26 | $16.68 | $16.68 | 147,575 | — | — |
| 2007-11-23 | $17.40 | $17.40 | 77,250 | — | — |
| 2007-11-21 | $17.08 | $17.08 | 211,775 | — | — |
| 2007-11-20 | $17.36 | $17.36 | 169,175 | — | — |
| 2007-11-19 | $17.24 | $17.24 | 168,150 | — | — |
| 2007-11-16 | $17.56 | $17.56 | 151,550 | — | — |
| 2007-11-15 | $17.48 | $17.48 | 336,950 | — | — |
| 2007-11-14 | $17.56 | $17.56 | 135,475 | — | — |
| 2007-11-13 | $17.44 | $17.44 | 182,150 | — | — |
| 2007-11-12 | $17.32 | $17.32 | 260,550 | — | — |
| 2007-11-09 | $16.88 | $16.88 | 294,450 | — | — |
| 2007-11-08 | $16.28 | $16.28 | 261,250 | — | — |
| 2007-11-07 | $16.16 | $16.16 | 269,825 | — | — |
| 2007-11-06 | $16.92 | $16.92 | 261,750 | — | — |
| 2007-11-05 | $16.20 | $16.20 | 391,375 | — | — |
| 2007-11-02 | $16.68 | $16.68 | 518,650 | — | — |
| 2007-11-01 | $17.64 | $17.64 | 256,750 | — | — |
| 2007-10-31 | $18.76 | $18.76 | 210,025 | — | — |
| 2007-10-30 | $18.20 | $18.20 | 203,000 | — | — |
| 2007-10-29 | $17.60 | $17.60 | 277,500 | — | — |
| 2007-10-26 | $17.40 | $17.40 | 258,025 | — | — |
| 2007-10-25 | $17.72 | $17.72 | 305,925 | — | — |
| 2007-10-24 | $18.40 | $18.40 | 287,675 | — | — |
| 2007-10-23 | $19.00 | $19.00 | 182,600 | — | — |
| 2007-10-22 | $19.04 | $19.04 | 241,875 | — | — |
| 2007-10-19 | $18.72 | $18.72 | 353,500 | — | — |
| 2007-10-18 | $19.16 | $19.16 | 573,175 | — | — |
| 2007-10-17 | $18.76 | $18.76 | 457,925 | — | — |
| 2007-10-16 | $19.76 | $19.76 | 131,025 | — | — |
| 2007-10-15 | $19.88 | $19.88 | 150,375 | — | — |
| 2007-10-12 | $20.04 | $20.04 | 160,200 | — | — |
| 2007-10-11 | $19.72 | $19.72 | 223,125 | — | — |
| 2007-10-10 | $20.04 | $20.04 | 149,100 | — | — |
| 2007-10-09 | $19.96 | $19.96 | 148,425 | — | — |
| 2007-10-08 | $19.84 | $19.84 | 137,550 | — | — |
| 2007-10-05 | $20.08 | $20.08 | 192,700 | — | — |
| 2007-10-04 | $19.60 | $19.60 | 180,825 | — | — |
| 2007-10-03 | $19.84 | $19.84 | 210,350 | — | — |
| 2007-10-02 | $20.40 | $20.40 | 173,425 | — | — |
| 2007-10-01 | $20.48 | $20.48 | 178,100 | — | — |
| 2007-09-28 | $20.44 | $20.44 | 121,550 | — | — |
| 2007-09-27 | $20.36 | $20.36 | 124,550 | — | — |
| 2007-09-26 | $20.40 | $20.40 | 103,550 | — | — |
| 2007-09-25 | $20.28 | $20.28 | 93,700 | — | — |
| 2007-09-24 | $20.36 | $20.36 | 120,175 | — | — |
| 2007-09-21 | $20.96 | $20.96 | 278,350 | — | — |
| 2007-09-20 | $20.32 | $20.32 | 148,550 | — | — |
| 2007-09-19 | $20.76 | $20.76 | 223,450 | — | — |
| 2007-09-18 | $20.04 | $20.04 | 380,750 | — | — |
| 2007-09-17 | $19.24 | $19.24 | 296,050 | — | — |
| 2007-09-14 | $19.20 | $19.20 | 143,775 | — | — |
| 2007-09-13 | $19.52 | $19.52 | 199,200 | — | — |
| 2007-09-12 | $19.48 | $19.48 | 181,850 | — | — |
| 2007-09-11 | $19.68 | $19.68 | 225,325 | — | — |
| 2007-09-10 | $19.48 | $19.48 | 258,100 | — | — |
| 2007-09-07 | $19.36 | $19.36 | 330,100 | — | — |
| 2007-09-06 | $19.44 | $19.44 | 239,175 | — | — |
| 2007-09-05 | $19.12 | $19.12 | 287,675 | — | — |
| 2007-09-04 | $19.24 | $19.24 | 286,925 | — | — |
| 2007-08-31 | $18.84 | $18.84 | 316,000 | — | — |
| 2007-08-30 | $18.32 | $18.32 | 231,300 | — | — |
| 2007-08-29 | $18.68 | $18.68 | 368,625 | — | — |
| 2007-08-28 | $18.08 | $18.08 | 391,775 | — | — |
| 2007-08-27 | $19.12 | $19.12 | 140,925 | — | — |
| 2007-08-24 | $19.48 | $19.48 | 138,875 | — | — |
| 2007-08-23 | $19.36 | $19.36 | 224,975 | — | — |
| 2007-08-22 | $19.40 | $19.40 | 314,100 | — | — |
| 2007-08-21 | $19.04 | $19.04 | 245,575 | — | — |
| 2007-08-20 | $19.28 | $19.28 | 493,600 | — | — |
| 2007-08-17 | $20.00 | $20.00 | 749,100 | — | — |
| 2007-08-16 | $20.20 | $20.20 | 291,650 | — | — |
| 2007-08-15 | $19.32 | $19.32 | 169,575 | — | — |
| 2007-08-14 | $20.00 | $20.00 | 532,000 | — | — |
| 2007-08-13 | $20.04 | $20.04 | 538,975 | — | — |
| 2007-08-10 | $18.84 | $18.84 | 842,050 | — | — |
| 2007-08-09 | $19.68 | $19.68 | 743,100 | — | — |
| 2007-08-08 | $19.80 | $19.80 | 977,650 | — | — |
| 2007-08-07 | $18.60 | $18.60 | 611,500 | — | — |
| 2007-08-06 | $19.12 | $19.12 | 604,050 | — | — |
| 2007-08-03 | $19.28 | $19.28 | 513,325 | — | — |
| 2007-08-02 | $20.84 | $20.84 | 987,000 | — | — |
| 2007-08-01 | $23.12 | $23.12 | 375,425 | — | — |
| 2007-07-31 | $22.20 | $22.20 | 290,000 | — | — |
| 2007-07-30 | $22.64 | $22.64 | 285,125 | — | — |
| 2007-07-27 | $22.08 | $22.08 | 307,800 | — | — |
| 2007-07-26 | $22.76 | $22.76 | 296,725 | — | — |
| 2007-07-25 | $23.72 | $23.72 | 270,500 | — | — |
| 2007-07-24 | $24.04 | $24.04 | 225,375 | — | — |
| 2007-07-23 | $25.04 | $25.04 | 202,500 | — | — |
| 2007-07-20 | $24.80 | $24.80 | 245,850 | — | — |
| 2007-07-19 | $25.68 | $25.68 | 215,950 | — | — |
| 2007-07-18 | $25.08 | $25.08 | 180,650 | — | — |
| 2007-07-17 | $25.40 | $25.40 | 269,500 | — | — |
| 2007-07-16 | $24.84 | $24.84 | 424,250 | — | — |
| 2007-07-13 | $24.56 | $24.56 | 203,650 | — | — |
| 2007-07-12 | $25.08 | $25.08 | 237,700 | — | — |
| 2007-07-11 | $24.92 | $24.92 | 261,025 | — | — |
| 2007-07-10 | $24.96 | $24.96 | 222,450 | — | — |
| 2007-07-09 | $25.36 | $25.36 | 265,400 | — | — |
| 2007-07-06 | $25.80 | $25.80 | 188,800 | — | — |
| 2007-07-05 | $25.84 | $25.84 | 210,925 | — | — |
| 2007-07-03 | $26.52 | $26.52 | 172,825 | — | — |
| 2007-07-02 | $25.92 | $25.92 | 266,850 | — | — |
| 2007-06-29 | $25.96 | $25.96 | 308,600 | — | — |
| 2007-06-28 | $26.36 | $26.36 | 405,950 | — | — |
| 2007-06-27 | $26.12 | $26.12 | 224,675 | — | — |
| 2007-06-26 | $25.60 | $25.60 | 363,925 | — | — |
| 2007-06-25 | $25.64 | $25.64 | 503,750 | — | — |
| 2007-06-22 | $26.24 | $26.24 | 582,475 | — | — |
| 2007-06-21 | $25.96 | $25.96 | 500,550 | — | — |
| 2007-06-20 | $24.80 | $24.80 | 269,925 | — | — |
| 2007-06-19 | $25.12 | $25.12 | 202,300 | — | — |
| 2007-06-18 | $25.16 | $25.16 | 453,475 | — | — |
| 2007-06-15 | $25.24 | $25.24 | 455,075 | — | — |
| 2007-06-14 | $24.36 | $24.36 | 427,200 | — | — |
| 2007-06-13 | $23.84 | $23.84 | 390,600 | — | — |
| 2007-06-12 | $23.96 | $23.96 | 349,425 | — | — |
| 2007-06-11 | $24.24 | $24.24 | 398,525 | — | — |
| 2007-06-08 | $25.04 | $25.04 | 331,350 | — | — |
| 2007-06-07 | $25.04 | $25.04 | 241,675 | — | — |
| 2007-06-06 | $25.40 | $25.40 | 212,375 | — | — |
| 2007-06-05 | $25.32 | $25.32 | 220,925 | — | — |
| 2007-06-04 | $25.48 | $25.48 | 237,200 | — | — |
| 2007-06-01 | $25.68 | $25.68 | 354,500 | — | — |
| 2007-05-31 | $25.72 | $25.72 | 224,675 | — | — |
| 2007-05-30 | $25.68 | $25.68 | 375,325 | — | — |
| 2007-05-29 | $25.16 | $25.16 | 177,875 | — | — |
| 2007-05-25 | $24.80 | $24.80 | 157,825 | — | — |
| 2007-05-24 | $24.72 | $24.72 | 270,950 | — | — |
| 2007-05-23 | $25.00 | $25.00 | 241,850 | — | — |
| 2007-05-22 | $25.32 | $25.32 | 247,175 | — | — |
| 2007-05-21 | $25.24 | $25.24 | 316,650 | — | — |
| 2007-05-18 | $24.68 | $24.68 | 456,800 | — | — |
| 2007-05-17 | $25.24 | $25.24 | 399,150 | — | — |
| 2007-05-16 | $25.56 | $25.56 | 349,350 | — | — |
| 2007-05-15 | $25.56 | $25.56 | 516,225 | — | — |
| 2007-05-14 | $25.52 | $25.52 | 509,700 | — | — |
| 2007-05-11 | $26.36 | $26.36 | 209,775 | — | — |
| 2007-05-10 | $26.08 | $26.08 | 366,550 | — | — |
| 2007-05-09 | $27.20 | $27.20 | 374,050 | — | — |
| 2007-05-08 | $27.08 | $27.08 | 526,325 | — | — |
| 2007-05-07 | $27.16 | $27.16 | 642,250 | — | — |
| 2007-05-04 | $27.00 | $27.00 | 651,375 | — | — |
| 2007-05-03 | $26.56 | $26.56 | 1,727,075 | — | — |
| 2007-05-02 | $32.80 | $32.80 | 342,850 | — | — |
| 2007-05-01 | $32.68 | $32.68 | 915,900 | — | — |
| 2007-04-30 | $30.60 | $30.60 | 259,200 | — | — |
| 2007-04-27 | $30.92 | $30.92 | 262,600 | — | — |
| 2007-04-26 | $30.88 | $30.88 | 231,200 | — | — |
| 2007-04-25 | $30.72 | $30.72 | 272,825 | — | — |
| 2007-04-24 | $30.12 | $30.12 | 437,775 | — | — |
| 2007-04-23 | $30.08 | $30.08 | 309,350 | — | — |
| 2007-04-20 | $30.04 | $30.04 | 194,850 | — | — |
| 2007-04-19 | $29.76 | $29.76 | 227,025 | — | — |
| 2007-04-18 | $30.32 | $30.32 | 434,600 | — | — |
| 2007-04-17 | $29.80 | $29.80 | 309,425 | — | — |
| 2007-04-16 | $30.08 | $30.08 | 393,100 | — | — |
| 2007-04-13 | $29.36 | $29.36 | 259,175 | — | — |
| 2007-04-12 | $29.72 | $29.72 | 269,525 | — | — |
| 2007-04-11 | $29.40 | $29.40 | 427,100 | — | — |
| 2007-04-10 | $29.64 | $29.64 | 431,625 | — | — |
| 2007-04-09 | $29.88 | $29.88 | 722,575 | — | — |
| 2007-04-05 | $32.04 | $32.04 | 568,775 | — | — |
| 2007-04-04 | $31.36 | $31.36 | 726,825 | — | — |
| 2007-04-03 | $30.56 | $30.56 | 305,825 | — | — |
| 2007-04-02 | $30.24 | $30.24 | 175,200 | — | — |
| 2007-03-30 | $30.56 | $30.56 | 208,400 | — | — |
| 2007-03-29 | $30.56 | $30.56 | 213,725 | — | — |
| 2007-03-28 | $30.48 | $30.48 | 189,600 | — | — |
| 2007-03-27 | $30.60 | $30.60 | 172,300 | — | — |
| 2007-03-26 | $31.28 | $31.28 | 205,925 | — | — |
| 2007-03-23 | $31.00 | $31.00 | 100,275 | — | — |
| 2007-03-22 | $31.08 | $31.08 | 179,500 | — | — |
| 2007-03-21 | $31.20 | $31.20 | 173,925 | — | — |
| 2007-03-20 | $30.60 | $30.60 | 247,875 | — | — |
| 2007-03-19 | $30.00 | $30.00 | 161,800 | — | — |
| 2007-03-16 | $29.92 | $29.92 | 369,625 | — | — |
| 2007-03-15 | $30.00 | $30.00 | 226,000 | — | — |
| 2007-03-14 | $29.40 | $29.40 | 198,850 | — | — |
| 2007-03-13 | $29.08 | $29.08 | 407,800 | — | — |
| 2007-03-12 | $29.92 | $29.92 | 139,250 | — | — |
| 2007-03-09 | $29.72 | $29.72 | 224,175 | — | — |
| 2007-03-08 | $29.76 | $29.76 | 237,750 | — | — |
| 2007-03-07 | $29.68 | $29.68 | 275,750 | — | — |
| 2007-03-06 | $29.64 | $29.64 | 248,400 | — | — |
| 2007-03-05 | $28.88 | $28.88 | 372,925 | — | — |
| 2007-03-02 | $28.92 | $28.92 | 451,400 | — | — |
| 2007-03-01 | $28.96 | $28.96 | 456,575 | — | — |
| 2007-02-28 | $29.12 | $29.12 | 528,950 | — | — |
| 2007-02-27 | $29.40 | $29.40 | 569,325 | — | — |
| 2007-02-26 | $30.92 | $30.92 | 305,775 | — | — |
| 2007-02-23 | $31.08 | $31.08 | 234,225 | — | — |
| 2007-02-22 | $31.04 | $31.04 | 506,450 | — | — |
| 2007-02-21 | $30.44 | $30.44 | 285,700 | — | — |
| 2007-02-20 | $30.80 | $30.80 | 500,400 | — | — |
| 2007-02-16 | $30.56 | $30.56 | 491,775 | — | — |
| 2007-02-15 | $30.76 | $30.76 | 421,025 | — | — |
| 2007-02-14 | $31.12 | $31.12 | 1,554,650 | — | — |
| 2007-02-13 | $30.00 | $30.00 | 1,638,200 | — | — |
| 2007-02-12 | $27.60 | $27.60 | 256,600 | — | — |
| 2007-02-09 | $28.16 | $28.16 | 359,750 | — | — |
| 2007-02-08 | $28.76 | $28.76 | 247,000 | — | — |
| 2007-02-07 | $28.48 | $28.48 | 492,725 | — | — |
| 2007-02-06 | $27.96 | $27.96 | 450,700 | — | — |
| 2007-02-05 | $28.00 | $28.00 | 473,725 | — | — |
| 2007-02-02 | $27.60 | $27.60 | 305,000 | — | — |
| 2007-02-01 | $27.08 | $27.08 | 935,475 | — | — |
| 2007-01-31 | $25.76 | $25.76 | 502,725 | — | — |
| 2007-01-30 | $26.08 | $26.08 | 327,400 | — | — |
| 2007-01-29 | $25.88 | $25.88 | 225,550 | — | — |
| 2007-01-26 | $26.00 | $26.00 | 258,775 | — | — |
| 2007-01-25 | $25.40 | $25.40 | 265,625 | — | — |
| 2007-01-24 | $25.40 | $25.40 | 879,175 | — | — |
| 2007-01-23 | $24.80 | $24.80 | 300,250 | — | — |
| 2007-01-22 | $25.12 | $25.12 | 401,900 | — | — |
| 2007-01-19 | $25.08 | $25.08 | 634,300 | — | — |
| 2007-01-18 | $25.28 | $25.28 | 455,325 | — | — |
| 2007-01-17 | $26.64 | $26.64 | 395,050 | — | — |
| 2007-01-16 | $26.80 | $26.80 | 500,775 | — | — |
| 2007-01-12 | $26.64 | $26.64 | 325,425 | — | — |
| 2007-01-11 | $26.88 | $26.88 | 460,225 | — | — |
| 2007-01-10 | $26.52 | $26.52 | 513,850 | — | — |
| 2007-01-09 | $25.72 | $25.72 | 620,075 | — | — |
| 2007-01-08 | $23.96 | $23.96 | 183,075 | — | — |
| 2007-01-05 | $24.04 | $24.04 | 179,050 | — | — |
| 2007-01-04 | $24.32 | $24.32 | 470,775 | — | — |
| 2007-01-03 | $23.68 | $23.68 | 495,900 | — | — |