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
- 2003-11-13 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 | $18.06 | $18.06 | 869,722 | — | — |
| 2007-12-28 | $18.20 | $18.20 | 465,662 | — | — |
| 2007-12-27 | $17.93 | $17.93 | 690,416 | — | — |
| 2007-12-26 | $18.64 | $18.64 | 538,632 | — | — |
| 2007-12-24 | $18.51 | $18.51 | 331,675 | — | — |
| 2007-12-21 | $18.31 | $18.31 | 1,642,061 | — | — |
| 2007-12-20 | $17.87 | $17.87 | 1,103,337 | — | — |
| 2007-12-19 | $17.60 | $17.60 | 1,108,378 | — | — |
| 2007-12-18 | $17.23 | $17.23 | 1,098,747 | — | — |
| 2007-12-17 | $16.93 | $16.93 | 847,310 | — | — |
| 2007-12-14 | $17.57 | $17.57 | 904,644 | — | — |
| 2007-12-13 | $17.87 | $17.87 | 903,133 | — | — |
| 2007-12-12 | $17.88 | $17.88 | 1,564,669 | — | — |
| 2007-12-11 | $18.02 | $18.02 | 1,499,084 | — | — |
| 2007-12-10 | $18.41 | $18.41 | 851,937 | — | — |
| 2007-12-07 | $18.32 | $18.32 | 665,372 | — | — |
| 2007-12-06 | $18.49 | $18.49 | 1,346,957 | — | — |
| 2007-12-05 | $18.26 | $18.26 | 2,847,642 | — | — |
| 2007-12-04 | $16.74 | $16.74 | 1,052,186 | — | — |
| 2007-12-03 | $16.89 | $16.89 | 1,022,232 | — | — |
| 2007-11-30 | $16.77 | $16.77 | 1,013,414 | — | — |
| 2007-11-29 | $17.04 | $17.04 | 973,527 | — | — |
| 2007-11-28 | $16.67 | $16.67 | 1,148,138 | — | — |
| 2007-11-27 | $16.34 | $16.34 | 997,468 | — | — |
| 2007-11-26 | $15.95 | $15.95 | 1,086,458 | — | — |
| 2007-11-23 | $16.34 | $16.34 | 323,092 | — | — |
| 2007-11-21 | $16.16 | $16.16 | 871,915 | — | — |
| 2007-11-20 | $16.21 | $16.21 | 1,041,627 | — | — |
| 2007-11-19 | $16.40 | $16.40 | 929,898 | — | — |
| 2007-11-16 | $16.81 | $16.81 | 2,301,916 | — | — |
| 2007-11-15 | $16.81 | $16.81 | 1,824,898 | — | — |
| 2007-11-14 | $17.35 | $17.35 | 962,540 | — | — |
| 2007-11-13 | $17.43 | $17.43 | 1,802,419 | — | — |
| 2007-11-12 | $17.36 | $17.36 | 1,984,093 | — | — |
| 2007-11-09 | $17.50 | $17.50 | 2,636,695 | — | — |
| 2007-11-08 | $18.24 | $18.24 | 2,987,077 | — | — |
| 2007-11-07 | $17.31 | $17.31 | 1,475,341 | — | — |
| 2007-11-06 | $17.92 | $17.92 | 1,423,799 | — | — |
| 2007-11-05 | $17.63 | $17.63 | 1,734,494 | — | — |
| 2007-11-02 | $17.58 | $17.58 | 3,665,450 | — | — |
| 2007-11-01 | $16.30 | $16.30 | 1,350,275 | — | — |
| 2007-10-31 | $16.58 | $16.58 | 1,275,032 | — | — |
| 2007-10-30 | $15.96 | $15.96 | 910,798 | — | — |
| 2007-10-29 | $16.07 | $16.07 | 833,603 | — | — |
| 2007-10-26 | $15.92 | $15.92 | 1,266,338 | — | — |
| 2007-10-25 | $15.95 | $15.95 | 1,186,072 | — | — |
| 2007-10-24 | $16.46 | $16.46 | 1,612,061 | — | — |
| 2007-10-23 | $16.37 | $16.37 | 1,810,288 | — | — |
| 2007-10-22 | $15.86 | $15.86 | 2,214,386 | — | — |
| 2007-10-19 | $16.20 | $16.20 | 1,028,236 | — | — |
| 2007-10-18 | $16.85 | $16.85 | 418,654 | — | — |
| 2007-10-17 | $16.74 | $16.74 | 973,633 | — | — |
| 2007-10-16 | $16.76 | $16.76 | 1,093,538 | — | — |
| 2007-10-15 | $16.66 | $16.66 | 907,910 | — | — |
| 2007-10-12 | $16.86 | $16.86 | 1,119,416 | — | — |
| 2007-10-11 | $16.45 | $16.45 | 924,366 | — | — |
| 2007-10-10 | $16.91 | $16.91 | 1,254,153 | — | — |
| 2007-10-09 | $17.31 | $17.31 | 1,073,894 | — | — |
| 2007-10-08 | $17.23 | $17.23 | 593,359 | — | — |
| 2007-10-05 | $17.45 | $17.45 | 1,148,218 | — | — |
| 2007-10-04 | $17.04 | $17.04 | 1,657,012 | — | — |
| 2007-10-03 | $16.84 | $16.84 | 1,118,762 | — | — |
| 2007-10-02 | $16.60 | $16.60 | 798,166 | — | — |
| 2007-10-01 | $16.76 | $16.76 | 791,135 | — | — |
| 2007-09-28 | $16.28 | $16.28 | 1,185,132 | — | — |
| 2007-09-27 | $16.39 | $16.39 | 757,344 | — | — |
| 2007-09-26 | $15.90 | $15.90 | 973,078 | — | — |
| 2007-09-25 | $15.98 | $15.98 | 825,557 | — | — |
| 2007-09-24 | $15.98 | $15.98 | 715,804 | — | — |
| 2007-09-21 | $16.07 | $16.07 | 1,549,136 | — | — |
| 2007-09-20 | $15.46 | $15.46 | 1,953,798 | — | — |
| 2007-09-19 | $15.91 | $15.91 | 1,268,901 | — | — |
| 2007-09-18 | $16.31 | $16.31 | 1,182,143 | — | — |
| 2007-09-17 | $15.64 | $15.64 | 818,234 | — | — |
| 2007-09-14 | $15.81 | $15.81 | 546,117 | — | — |
| 2007-09-13 | $15.84 | $15.84 | 702,398 | — | — |
| 2007-09-12 | $16.05 | $16.05 | 1,089,431 | — | — |
| 2007-09-11 | $15.87 | $15.87 | 671,249 | — | — |
| 2007-09-10 | $15.56 | $15.56 | 1,629,985 | — | — |
| 2007-09-07 | $15.18 | $15.18 | 1,316,682 | — | — |
| 2007-09-06 | $15.71 | $15.71 | 530,823 | — | — |
| 2007-09-05 | $15.67 | $15.67 | 1,178,732 | — | — |
| 2007-09-04 | $16.07 | $16.07 | 996,372 | — | — |
| 2007-08-31 | $15.91 | $15.91 | 651,761 | — | — |
| 2007-08-30 | $15.66 | $15.66 | 1,163,650 | — | — |
| 2007-08-29 | $15.74 | $15.74 | 1,202,404 | — | — |
| 2007-08-28 | $15.28 | $15.28 | 1,146,284 | — | — |
| 2007-08-27 | $16.16 | $16.16 | 2,015,123 | — | — |
| 2007-08-24 | $15.91 | $15.91 | 1,864,069 | — | — |
| 2007-08-23 | $15.26 | $15.26 | 1,498,711 | — | — |
| 2007-08-22 | $15.38 | $15.38 | 1,346,600 | — | — |
| 2007-08-21 | $14.89 | $14.89 | 1,371,092 | — | — |
| 2007-08-20 | $14.59 | $14.59 | 1,316,600 | — | — |
| 2007-08-17 | $14.24 | $14.24 | 3,022,681 | — | — |
| 2007-08-16 | $14.29 | $14.29 | 2,368,072 | — | — |
| 2007-08-15 | $14.39 | $14.39 | 1,430,781 | — | — |
| 2007-08-14 | $14.46 | $14.46 | 2,426,343 | — | — |
| 2007-08-13 | $14.96 | $14.96 | 4,731,864 | — | — |
| 2007-08-10 | $14.73 | $14.73 | 5,350,740 | — | — |
| 2007-08-09 | $14.33 | $14.33 | 2,695,750 | — | — |
| 2007-08-08 | $14.75 | $14.75 | 4,609,716 | — | — |
| 2007-08-07 | $14.36 | $14.36 | 5,578,118 | — | — |
| 2007-08-06 | $14.30 | $14.30 | 7,451,518 | — | — |
| 2007-08-03 | $15.37 | $15.37 | 10,820,973 | — | — |
| 2007-08-02 | $18.13 | $18.13 | 2,606,981 | — | — |
| 2007-08-01 | $17.95 | $17.95 | 1,804,409 | — | — |
| 2007-07-31 | $17.86 | $17.86 | 1,508,611 | — | — |
| 2007-07-30 | $17.87 | $17.87 | 1,331,939 | — | — |
| 2007-07-27 | $17.60 | $17.60 | 1,410,069 | — | — |
| 2007-07-26 | $18.12 | $18.12 | 1,523,857 | — | — |
| 2007-07-25 | $18.68 | $18.68 | 1,613,447 | — | — |
| 2007-07-24 | $18.65 | $18.65 | 1,460,468 | — | — |
| 2007-07-23 | $19.14 | $19.14 | 2,184,704 | — | — |
| 2007-07-20 | $18.35 | $18.35 | 1,365,733 | — | — |
| 2007-07-19 | $18.73 | $18.73 | 1,642,013 | — | — |
| 2007-07-18 | $18.54 | $18.54 | 1,466,606 | — | — |
| 2007-07-17 | $19.04 | $19.04 | 2,068,885 | — | — |
| 2007-07-16 | $19.12 | $19.12 | 1,510,458 | — | — |
| 2007-07-13 | $19.22 | $19.22 | 1,085,986 | — | — |
| 2007-07-12 | $19.02 | $19.02 | 1,395,655 | — | — |
| 2007-07-11 | $18.59 | $18.59 | 870,423 | — | — |
| 2007-07-10 | $18.35 | $18.35 | 1,076,070 | — | — |
| 2007-07-09 | $18.35 | $18.35 | 844,607 | — | — |
| 2007-07-06 | $18.42 | $18.42 | 931,075 | — | — |
| 2007-07-05 | $18.11 | $18.11 | 1,169,313 | — | — |
| 2007-07-03 | $18.29 | $18.29 | 776,173 | — | — |
| 2007-07-02 | $18.23 | $18.23 | 1,303,694 | — | — |
| 2007-06-29 | $17.61 | $17.61 | 1,626,602 | — | — |
| 2007-06-28 | $17.85 | $17.85 | 1,967,841 | — | — |
| 2007-06-27 | $18.52 | $18.52 | 989,830 | — | — |
| 2007-06-26 | $18.39 | $18.39 | 1,754,553 | — | — |
| 2007-06-25 | $17.99 | $17.99 | 2,120,800 | — | — |
| 2007-06-22 | $18.56 | $18.56 | 1,098,788 | — | — |
| 2007-06-21 | $18.98 | $18.98 | 1,080,685 | — | — |
| 2007-06-20 | $18.59 | $18.59 | 954,139 | — | — |
| 2007-06-19 | $19.04 | $19.04 | 963,793 | — | — |
| 2007-06-18 | $19.00 | $19.00 | 1,050,848 | — | — |
| 2007-06-15 | $18.89 | $18.89 | 3,003,412 | — | — |
| 2007-06-14 | $18.94 | $18.94 | 2,053,980 | — | — |
| 2007-06-13 | $19.14 | $19.14 | 1,977,631 | — | — |
| 2007-06-12 | $18.56 | $18.56 | 1,144,234 | — | — |
| 2007-06-11 | $18.99 | $18.99 | 994,703 | — | — |
| 2007-06-08 | $18.72 | $18.72 | 1,343,820 | — | — |
| 2007-06-07 | $18.50 | $18.50 | 1,201,957 | — | — |
| 2007-06-06 | $18.87 | $18.87 | 783,561 | — | — |
| 2007-06-05 | $19.21 | $19.21 | 1,993,408 | — | — |
| 2007-06-04 | $19.41 | $19.41 | 1,306,727 | — | — |
| 2007-06-01 | $20.16 | $20.16 | 1,810,033 | — | — |
| 2007-05-31 | $19.72 | $19.72 | 2,350,763 | — | — |
| 2007-05-30 | $18.68 | $18.68 | 1,048,400 | — | — |
| 2007-05-29 | $18.75 | $18.75 | 1,765,022 | — | — |
| 2007-05-25 | $18.54 | $18.54 | 913,358 | — | — |
| 2007-05-24 | $18.39 | $18.39 | 1,876,458 | — | — |
| 2007-05-23 | $19.19 | $19.19 | 1,403,250 | — | — |
| 2007-05-22 | $19.61 | $19.61 | 759,612 | — | — |
| 2007-05-21 | $19.40 | $19.40 | 657,998 | — | — |
| 2007-05-18 | $19.33 | $19.33 | 926,414 | — | — |
| 2007-05-17 | $19.51 | $19.51 | 1,045,618 | — | — |
| 2007-05-16 | $19.52 | $19.52 | 1,073,580 | — | — |
| 2007-05-15 | $19.59 | $19.59 | 1,355,438 | — | — |
| 2007-05-14 | $20.11 | $20.11 | 1,566,152 | — | — |
| 2007-05-11 | $19.89 | $19.89 | 988,558 | — | — |
| 2007-05-10 | $19.26 | $19.26 | 1,226,269 | — | — |
| 2007-05-09 | $19.92 | $19.92 | 944,218 | — | — |
| 2007-05-08 | $19.62 | $19.62 | 1,026,810 | — | — |
| 2007-05-07 | $19.86 | $19.86 | 1,189,510 | — | — |
| 2007-05-04 | $19.68 | $19.68 | 5,396,343 | — | — |
| 2007-05-03 | $18.41 | $18.41 | 2,186,078 | — | — |
| 2007-05-02 | $18.16 | $18.16 | 1,036,416 | — | — |
| 2007-05-01 | $18.03 | $18.03 | 2,220,136 | — | — |
| 2007-04-30 | $18.58 | $18.58 | 1,049,648 | — | — |
| 2007-04-27 | $18.77 | $18.77 | 818,091 | — | — |
| 2007-04-26 | $18.55 | $18.55 | 476,939 | — | — |
| 2007-04-25 | $18.60 | $18.60 | 927,019 | — | — |
| 2007-04-24 | $18.52 | $18.52 | 1,033,887 | — | — |
| 2007-04-23 | $18.35 | $18.35 | 711,348 | — | — |
| 2007-04-20 | $18.37 | $18.37 | 930,214 | — | — |
| 2007-04-19 | $17.91 | $17.91 | 951,329 | — | — |
| 2007-04-18 | $18.22 | $18.22 | 610,689 | — | — |
| 2007-04-17 | $18.25 | $18.25 | 731,121 | — | — |
| 2007-04-16 | $18.23 | $18.23 | 573,036 | — | — |
| 2007-04-13 | $18.15 | $18.15 | 658,974 | — | — |
| 2007-04-12 | $18.30 | $18.30 | 883,669 | — | — |
| 2007-04-11 | $17.95 | $17.95 | 794,599 | — | — |
| 2007-04-10 | $18.11 | $18.11 | 720,981 | — | — |
| 2007-04-09 | $18.12 | $18.12 | 835,381 | — | — |
| 2007-04-05 | $18.21 | $18.21 | 967,945 | — | — |
| 2007-04-04 | $18.17 | $18.17 | 816,440 | — | — |
| 2007-04-03 | $17.78 | $17.78 | 1,065,596 | — | — |
| 2007-04-02 | $17.59 | $17.59 | 1,375,773 | — | — |
| 2007-03-30 | $17.52 | $17.52 | 1,318,417 | — | — |
| 2007-03-29 | $17.45 | $17.45 | 874,142 | — | — |
| 2007-03-28 | $17.50 | $17.50 | 1,290,696 | — | — |
| 2007-03-27 | $17.83 | $17.83 | 541,078 | — | — |
| 2007-03-26 | $17.97 | $17.97 | 1,525,264 | — | — |
| 2007-03-23 | $17.73 | $17.73 | 651,474 | — | — |
| 2007-03-22 | $17.87 | $17.87 | 923,475 | — | — |
| 2007-03-21 | $18.12 | $18.12 | 766,673 | — | — |
| 2007-03-20 | $17.60 | $17.60 | 907,562 | — | — |
| 2007-03-19 | $17.03 | $17.03 | 945,279 | — | — |
| 2007-03-16 | $17.09 | $17.09 | 1,437,301 | — | — |
| 2007-03-15 | $17.56 | $17.56 | 1,466,152 | — | — |
| 2007-03-14 | $16.89 | $16.89 | 649,498 | — | — |
| 2007-03-13 | $16.89 | $16.89 | 783,565 | — | — |
| 2007-03-12 | $17.52 | $17.52 | 675,376 | — | — |
| 2007-03-09 | $17.52 | $17.52 | 974,669 | — | — |
| 2007-03-08 | $17.26 | $17.26 | 1,240,131 | — | — |
| 2007-03-07 | $16.77 | $16.77 | 1,022,660 | — | — |
| 2007-03-06 | $17.33 | $17.33 | 1,410,135 | — | — |
| 2007-03-05 | $16.64 | $16.64 | 2,072,286 | — | — |
| 2007-03-02 | $16.71 | $16.71 | 2,439,357 | — | — |
| 2007-03-01 | $17.37 | $17.37 | 1,650,230 | — | — |
| 2007-02-28 | $17.85 | $17.85 | 1,643,747 | — | — |
| 2007-02-27 | $17.66 | $17.66 | 2,064,610 | — | — |
| 2007-02-26 | $18.82 | $18.82 | 1,475,357 | — | — |
| 2007-02-23 | $18.84 | $18.84 | 762,807 | — | — |
| 2007-02-22 | $18.63 | $18.63 | 1,365,779 | — | — |
| 2007-02-21 | $18.55 | $18.55 | 1,522,097 | — | — |
| 2007-02-20 | $18.12 | $18.12 | 879,215 | — | — |
| 2007-02-16 | $18.04 | $18.04 | 899,773 | — | — |
| 2007-02-15 | $17.86 | $17.86 | 720,085 | — | — |
| 2007-02-14 | $17.80 | $17.80 | 886,294 | — | — |
| 2007-02-13 | $17.60 | $17.60 | 1,257,981 | — | — |
| 2007-02-12 | $17.31 | $17.31 | 1,116,466 | — | — |
| 2007-02-09 | $17.59 | $17.59 | 1,424,927 | — | — |
| 2007-02-08 | $18.22 | $18.22 | 700,056 | — | — |
| 2007-02-07 | $18.28 | $18.28 | 815,334 | — | — |
| 2007-02-06 | $18.31 | $18.31 | 1,354,322 | — | — |
| 2007-02-05 | $18.39 | $18.39 | 1,566,792 | — | — |
| 2007-02-02 | $18.27 | $18.27 | 2,769,952 | — | — |
| 2007-02-01 | $18.52 | $18.52 | 6,026,475 | — | — |
| 2007-01-31 | $16.60 | $16.60 | 2,106,130 | — | — |
| 2007-01-30 | $16.97 | $16.97 | 990,500 | — | — |
| 2007-01-29 | $16.78 | $16.78 | 627,765 | — | — |
| 2007-01-26 | $16.89 | $16.89 | 1,172,415 | — | — |
| 2007-01-25 | $16.57 | $16.57 | 1,253,225 | — | — |
| 2007-01-24 | $16.67 | $16.67 | 1,690,884 | — | — |
| 2007-01-23 | $16.41 | $16.41 | 2,847,289 | — | — |
| 2007-01-22 | $16.90 | $16.90 | 1,943,131 | — | — |
| 2007-01-19 | $17.19 | $17.19 | 1,625,082 | — | — |
| 2007-01-18 | $17.18 | $17.18 | 2,878,045 | — | — |
| 2007-01-17 | $18.06 | $18.06 | 1,914,132 | — | — |
| 2007-01-16 | $18.26 | $18.26 | 1,136,918 | — | — |
| 2007-01-12 | $18.12 | $18.12 | 2,449,057 | — | — |
| 2007-01-11 | $18.10 | $18.10 | 3,362,582 | — | — |
| 2007-01-10 | $17.46 | $17.46 | 1,012,159 | — | — |
| 2007-01-09 | $17.46 | $17.46 | 1,346,393 | — | — |
| 2007-01-08 | $17.57 | $17.57 | 777,290 | — | — |
| 2007-01-05 | $17.46 | $17.46 | 1,285,809 | — | — |
| 2007-01-04 | $17.76 | $17.76 | 979,959 | — | — |
| 2007-01-03 | $17.50 | $17.50 | 1,983,920 | — | — |