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
- 1993-03-19 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 | $18.12 | $24.31 | 61,100 | — | — |
| 2007-12-28 | $17.97 | $24.11 | 10,800 | — | — |
| 2007-12-27 | $17.70 | $23.75 | 15,400 | — | — |
| 2007-12-26 | $17.99 | $24.14 | 96,400 | — | — |
| 2007-12-24 | $18.00 | $24.15 | 10,800 | — | — |
| 2007-12-21 | $18.18 | $24.39 | 27,600 | — | — |
| 2007-12-20 | $18.30 | $24.55 | 24,300 | — | — |
| 2007-12-19 | $18.15 | $24.35 | 14,800 | — | — |
| 2007-12-18 | $17.25 | $23.14 | 51,800 | — | — |
| 2007-12-17 | $17.77 | $23.84 | 12,300 | — | — |
| 2007-12-14 | $18.18 | $24.39 | 29,300 | — | — |
| 2007-12-13 | $19.21 | $25.77 | 16,000 | — | — |
| 2007-12-12 | $19.65 | $26.36 | 17,900 | — | — |
| 2007-12-11 | $20.04 | $26.89 | 19,800 | — | — |
| 2007-12-10 | $19.98 | $26.81 | 30,100 | — | — |
| 2007-12-07 | $19.34 | $25.95 | 60,700 | — | — |
| 2007-12-06 | $17.57 | $23.57 | 33,200 | — | — |
| 2007-12-05 | $17.72 | $23.77 | 16,000 | — | — |
| 2007-12-04 | $17.45 | $23.41 | 36,200 | — | — |
| 2007-12-03 | $17.63 | $23.65 | 33,100 | — | — |
| 2007-11-30 | $18.50 | $24.82 | 4,100 | — | — |
| 2007-11-29 | $18.22 | $24.44 | 16,400 | — | — |
| 2007-11-28 | $17.21 | $23.09 | 12,800 | — | — |
| 2007-11-27 | $16.85 | $22.61 | 10,400 | — | — |
| 2007-11-26 | $17.14 | $23.00 | 13,000 | — | — |
| 2007-11-23 | $17.36 | $23.29 | 14,000 | — | — |
| 2007-11-21 | $17.05 | $22.88 | 26,600 | — | — |
| 2007-11-20 | $16.99 | $22.79 | 39,000 | — | — |
| 2007-11-19 | $17.23 | $23.12 | 25,800 | — | — |
| 2007-11-16 | $17.80 | $23.88 | 18,800 | — | — |
| 2007-11-15 | $18.37 | $24.65 | 6,500 | — | — |
| 2007-11-14 | $18.75 | $25.16 | 25,600 | — | — |
| 2007-11-13 | $19.09 | $25.61 | 17,400 | — | — |
| 2007-11-12 | $19.00 | $25.49 | 28,600 | — | — |
| 2007-11-09 | $19.40 | $26.03 | 10,200 | — | — |
| 2007-11-08 | $19.81 | $26.58 | 16,000 | — | — |
| 2007-11-07 | $20.04 | $26.89 | 10,500 | — | — |
| 2007-11-06 | $20.04 | $26.89 | 10,800 | — | — |
| 2007-11-05 | $20.05 | $26.90 | 72,000 | — | — |
| 2007-11-02 | $20.10 | $26.97 | 18,500 | — | — |
| 2007-11-01 | $20.25 | $27.17 | 28,100 | — | — |
| 2007-10-31 | $21.68 | $29.09 | 31,000 | — | — |
| 2007-10-30 | $21.35 | $28.64 | 11,500 | — | — |
| 2007-10-29 | $21.43 | $28.75 | 10,700 | — | — |
| 2007-10-26 | $21.64 | $29.03 | 13,900 | — | — |
| 2007-10-25 | $21.63 | $29.02 | 7,600 | — | — |
| 2007-10-24 | $21.84 | $29.30 | 5,500 | — | — |
| 2007-10-23 | $22.08 | $29.62 | 9,200 | — | — |
| 2007-10-22 | $22.09 | $29.64 | 31,600 | — | — |
| 2007-10-19 | $21.48 | $28.82 | 26,600 | — | — |
| 2007-10-18 | $22.66 | $30.40 | 32,900 | — | — |
| 2007-10-17 | $24.10 | $32.33 | 23,700 | — | — |
| 2007-10-16 | $23.69 | $31.78 | 11,200 | — | — |
| 2007-10-15 | $24.09 | $32.32 | 25,200 | — | — |
| 2007-10-12 | $24.71 | $33.07 | 18,800 | — | — |
| 2007-10-11 | $24.24 | $32.44 | 13,800 | — | — |
| 2007-10-10 | $24.46 | $32.74 | 12,300 | — | — |
| 2007-10-09 | $24.70 | $33.06 | 10,200 | — | — |
| 2007-10-08 | $24.58 | $32.90 | 16,300 | — | — |
| 2007-10-05 | $24.58 | $32.90 | 16,100 | — | — |
| 2007-10-04 | $24.60 | $32.92 | 40,900 | — | — |
| 2007-10-03 | $24.28 | $32.50 | 24,200 | — | — |
| 2007-10-02 | $24.52 | $32.82 | 18,900 | — | — |
| 2007-10-01 | $24.71 | $33.07 | 10,400 | — | — |
| 2007-09-28 | $24.58 | $32.90 | 8,600 | — | — |
| 2007-09-27 | $24.20 | $32.39 | 23,400 | — | — |
| 2007-09-26 | $24.44 | $32.71 | 17,200 | — | — |
| 2007-09-25 | $24.32 | $32.55 | 4,100 | — | — |
| 2007-09-24 | $24.29 | $32.51 | 22,300 | — | — |
| 2007-09-21 | $24.44 | $32.71 | 48,000 | — | — |
| 2007-09-20 | $24.04 | $32.17 | 35,200 | — | — |
| 2007-09-19 | $24.39 | $32.64 | 26,700 | — | — |
| 2007-09-18 | $23.05 | $30.85 | 40,700 | — | — |
| 2007-09-17 | $23.16 | $31.00 | 20,500 | — | — |
| 2007-09-14 | $23.70 | $31.72 | 2,800 | — | — |
| 2007-09-13 | $23.68 | $31.69 | 6,300 | — | — |
| 2007-09-12 | $24.17 | $32.35 | 2,400 | — | — |
| 2007-09-11 | $23.96 | $32.07 | 12,800 | — | — |
| 2007-09-10 | $23.85 | $31.92 | 16,300 | — | — |
| 2007-09-07 | $25.05 | $33.53 | 6,700 | — | — |
| 2007-09-06 | $25.30 | $33.86 | 14,500 | — | — |
| 2007-09-05 | $25.12 | $33.62 | 11,100 | — | — |
| 2007-09-04 | $25.35 | $33.93 | 6,400 | — | — |
| 2007-08-31 | $25.50 | $34.13 | 17,200 | — | — |
| 2007-08-30 | $24.79 | $33.18 | 10,200 | — | — |
| 2007-08-29 | $25.20 | $33.73 | 25,100 | — | — |
| 2007-08-28 | $25.46 | $34.08 | 6,600 | — | — |
| 2007-08-27 | $25.42 | $34.02 | 9,300 | — | — |
| 2007-08-24 | $25.40 | $33.99 | 27,100 | — | — |
| 2007-08-23 | $24.14 | $32.31 | 20,500 | — | — |
| 2007-08-22 | $24.15 | $32.32 | 16,200 | — | — |
| 2007-08-21 | $23.52 | $31.48 | 16,500 | — | — |
| 2007-08-20 | $24.25 | $32.46 | 14,100 | — | — |
| 2007-08-17 | $24.40 | $32.66 | 25,000 | — | — |
| 2007-08-16 | $23.80 | $31.85 | 33,700 | — | — |
| 2007-08-15 | $24.63 | $32.96 | 23,600 | — | — |
| 2007-08-14 | $24.50 | $32.79 | 16,400 | — | — |
| 2007-08-13 | $24.86 | $33.27 | 50,200 | — | — |
| 2007-08-10 | $24.28 | $32.50 | 19,500 | — | — |
| 2007-08-09 | $24.20 | $32.39 | 35,200 | — | — |
| 2007-08-08 | $24.91 | $33.34 | 31,600 | — | — |
| 2007-08-07 | $25.20 | $33.73 | 33,600 | — | — |
| 2007-08-06 | $25.37 | $33.95 | 75,700 | — | — |
| 2007-08-03 | $25.50 | $34.13 | 279,400 | — | — |
| 2007-08-02 | $25.50 | $34.13 | 73,300 | — | — |
| 2007-08-01 | $25.51 | $34.14 | 8,600 | — | — |
| 2007-07-31 | $25.93 | $34.70 | 184,500 | — | — |
| 2007-07-30 | $25.57 | $34.22 | 9,200 | — | — |
| 2007-07-27 | $25.43 | $34.04 | 20,300 | — | — |
| 2007-07-26 | $25.55 | $34.20 | 12,900 | — | — |
| 2007-07-25 | $25.75 | $34.46 | 8,300 | — | — |
| 2007-07-24 | $25.76 | $34.48 | 12,100 | — | — |
| 2007-07-23 | $25.80 | $34.53 | 19,700 | — | — |
| 2007-07-20 | $25.51 | $34.14 | 11,700 | — | — |
| 2007-07-19 | $26.07 | $34.89 | 71,400 | — | — |
| 2007-07-18 | $25.91 | $34.68 | 39,400 | — | — |
| 2007-07-17 | $25.52 | $34.16 | 27,500 | — | — |
| 2007-07-16 | $25.33 | $33.90 | 3,800 | — | — |
| 2007-07-13 | $25.44 | $34.05 | 24,600 | — | — |
| 2007-07-12 | $25.62 | $34.29 | 18,800 | — | — |
| 2007-07-11 | $25.49 | $34.04 | 26,800 | — | — |
| 2007-07-10 | $25.28 | $33.75 | 13,000 | — | — |
| 2007-07-09 | $25.49 | $34.04 | 7,500 | — | — |
| 2007-07-06 | $25.37 | $33.87 | 18,400 | — | — |
| 2007-07-05 | $25.47 | $34.01 | 8,800 | — | — |
| 2007-07-03 | $25.82 | $34.48 | 21,400 | — | — |
| 2007-07-02 | $25.50 | $34.05 | 21,500 | — | — |
| 2007-06-29 | $25.20 | $33.65 | 14,200 | — | — |
| 2007-06-28 | $24.95 | $33.31 | 15,000 | — | — |
| 2007-06-27 | $24.99 | $33.37 | 24,600 | — | — |
| 2007-06-26 | $25.21 | $33.66 | 7,400 | — | — |
| 2007-06-25 | $25.30 | $33.78 | 13,400 | — | — |
| 2007-06-22 | $25.21 | $33.66 | 6,700 | — | — |
| 2007-06-21 | $25.45 | $33.98 | 5,300 | — | — |
| 2007-06-20 | $25.23 | $33.69 | 6,700 | — | — |
| 2007-06-19 | $25.25 | $33.71 | 22,200 | — | — |
| 2007-06-18 | $25.35 | $33.85 | 17,300 | — | — |
| 2007-06-15 | $25.18 | $33.62 | 11,100 | — | — |
| 2007-06-14 | $24.83 | $33.15 | 8,300 | — | — |
| 2007-06-13 | $24.88 | $33.22 | 13,500 | — | — |
| 2007-06-12 | $24.66 | $32.93 | 133,300 | — | — |
| 2007-06-11 | $25.07 | $33.47 | 22,500 | — | — |
| 2007-06-08 | $24.97 | $33.34 | 22,800 | — | — |
| 2007-06-07 | $25.05 | $33.45 | 24,900 | — | — |
| 2007-06-06 | $25.54 | $34.10 | 11,900 | — | — |
| 2007-06-05 | $25.73 | $34.36 | 35,300 | — | — |
| 2007-06-04 | $25.40 | $33.91 | 34,400 | — | — |
| 2007-06-01 | $25.22 | $33.67 | 21,200 | — | — |
| 2007-05-31 | $25.39 | $33.90 | 18,400 | — | — |
| 2007-05-30 | $25.40 | $33.91 | 23,800 | — | — |
| 2007-05-29 | $25.09 | $33.50 | 52,400 | — | — |
| 2007-05-25 | $25.56 | $34.13 | 23,000 | — | — |
| 2007-05-24 | $25.79 | $34.44 | 4,900 | — | — |
| 2007-05-23 | $26.03 | $34.76 | 8,200 | — | — |
| 2007-05-22 | $26.65 | $35.58 | 19,800 | — | — |
| 2007-05-21 | $26.24 | $35.04 | 47,500 | — | — |
| 2007-05-18 | $26.05 | $34.78 | 14,200 | — | — |
| 2007-05-17 | $25.85 | $34.52 | 16,600 | — | — |
| 2007-05-16 | $26.19 | $34.97 | 17,900 | — | — |
| 2007-05-15 | $26.54 | $35.44 | 5,700 | — | — |
| 2007-05-14 | $26.15 | $34.92 | 9,100 | — | — |
| 2007-05-11 | $26.06 | $34.80 | 3,100 | — | — |
| 2007-05-10 | $26.35 | $35.18 | 12,800 | — | — |
| 2007-05-09 | $26.19 | $34.97 | 10,700 | — | — |
| 2007-05-08 | $26.43 | $35.29 | 33,800 | — | — |
| 2007-05-07 | $25.18 | $33.62 | 22,400 | — | — |
| 2007-05-04 | $25.45 | $33.98 | 16,300 | — | — |
| 2007-05-03 | $25.81 | $34.46 | 30,800 | — | — |
| 2007-05-02 | $26.87 | $35.88 | 38,100 | — | — |
| 2007-05-01 | $27.00 | $36.05 | 45,900 | — | — |
| 2007-04-30 | $27.00 | $36.05 | 58,100 | — | — |
| 2007-04-27 | $26.40 | $35.25 | 13,800 | — | — |
| 2007-04-26 | $24.89 | $33.23 | 7,400 | — | — |
| 2007-04-25 | $24.72 | $33.01 | 26,600 | — | — |
| 2007-04-24 | $24.41 | $32.59 | 10,200 | — | — |
| 2007-04-23 | $24.44 | $32.63 | 3,700 | — | — |
| 2007-04-20 | $24.36 | $32.53 | 15,900 | — | — |
| 2007-04-19 | $24.36 | $32.53 | 22,800 | — | — |
| 2007-04-18 | $24.68 | $32.95 | 72,300 | — | — |
| 2007-04-17 | $24.44 | $32.63 | 21,900 | — | — |
| 2007-04-16 | $23.98 | $32.02 | 11,500 | — | — |
| 2007-04-13 | $23.90 | $31.91 | 26,600 | — | — |
| 2007-04-12 | $23.76 | $31.73 | 36,900 | — | — |
| 2007-04-11 | $23.57 | $31.39 | 5,400 | — | — |
| 2007-04-10 | $23.92 | $31.86 | 2,400 | — | — |
| 2007-04-09 | $24.01 | $31.98 | 9,200 | — | — |
| 2007-04-05 | $24.07 | $32.06 | 3,500 | — | — |
| 2007-04-04 | $23.96 | $31.91 | 12,300 | — | — |
| 2007-04-03 | $24.15 | $32.16 | 14,300 | — | — |
| 2007-04-02 | $23.02 | $30.66 | 14,500 | — | — |
| 2007-03-30 | $23.21 | $30.91 | 30,400 | — | — |
| 2007-03-29 | $24.18 | $32.20 | 22,400 | — | — |
| 2007-03-28 | $24.49 | $32.62 | 4,700 | — | — |
| 2007-03-27 | $24.45 | $32.56 | 11,000 | — | — |
| 2007-03-26 | $24.21 | $32.24 | 6,800 | — | — |
| 2007-03-23 | $24.74 | $32.95 | 11,200 | — | — |
| 2007-03-22 | $23.44 | $31.22 | 13,200 | — | — |
| 2007-03-21 | $23.38 | $31.14 | 24,300 | — | — |
| 2007-03-20 | $23.61 | $31.44 | 11,900 | — | — |
| 2007-03-19 | $23.65 | $31.50 | 3,100 | — | — |
| 2007-03-16 | $23.39 | $31.15 | 6,500 | — | — |
| 2007-03-15 | $23.29 | $31.02 | 36,200 | — | — |
| 2007-03-14 | $23.55 | $31.36 | 26,000 | — | — |
| 2007-03-13 | $23.78 | $31.67 | 4,500 | — | — |
| 2007-03-12 | $23.87 | $31.79 | 8,300 | — | — |
| 2007-03-09 | $23.90 | $31.83 | 6,100 | — | — |
| 2007-03-08 | $24.13 | $32.14 | 2,600 | — | — |
| 2007-03-07 | $24.13 | $32.14 | 8,700 | — | — |
| 2007-03-06 | $24.15 | $32.16 | 7,000 | — | — |
| 2007-03-05 | $23.25 | $30.97 | 2,500 | — | — |
| 2007-03-02 | $23.90 | $31.83 | 8,400 | — | — |
| 2007-03-01 | $23.92 | $31.86 | 3,600 | — | — |
| 2007-02-28 | $24.08 | $32.07 | 7,800 | — | — |
| 2007-02-27 | $24.71 | $32.91 | 2,100 | — | — |
| 2007-02-26 | $25.01 | $33.31 | 7,300 | — | — |
| 2007-02-23 | $25.29 | $33.68 | 4,800 | — | — |
| 2007-02-22 | $24.19 | $32.22 | 1,500 | — | — |
| 2007-02-21 | $24.05 | $32.03 | 4,100 | — | — |
| 2007-02-20 | $23.83 | $31.74 | 3,800 | — | — |
| 2007-02-16 | $23.99 | $31.95 | 4,300 | — | — |
| 2007-02-15 | $23.68 | $31.54 | 3,300 | — | — |
| 2007-02-14 | $23.99 | $31.95 | 7,900 | — | — |
| 2007-02-13 | $23.52 | $31.32 | 700 | — | — |
| 2007-02-12 | $23.46 | $31.24 | 3,200 | — | — |
| 2007-02-09 | $23.58 | $31.40 | 5,400 | — | — |
| 2007-02-08 | $23.74 | $31.62 | 6,900 | — | — |
| 2007-02-07 | $23.71 | $31.58 | 25,000 | — | — |
| 2007-02-06 | $23.33 | $31.07 | 15,300 | — | — |
| 2007-02-05 | $23.69 | $31.55 | 6,100 | — | — |
| 2007-02-02 | $23.79 | $31.68 | 5,300 | — | — |
| 2007-02-01 | $23.89 | $31.82 | 6,100 | — | — |
| 2007-01-31 | $24.18 | $32.20 | 7,400 | — | — |
| 2007-01-30 | $24.21 | $32.24 | 8,000 | — | — |
| 2007-01-29 | $24.20 | $32.23 | 12,700 | — | — |
| 2007-01-26 | $24.06 | $32.04 | 4,400 | — | — |
| 2007-01-25 | $24.29 | $32.35 | 2,200 | — | — |
| 2007-01-24 | $24.40 | $32.50 | 3,500 | — | — |
| 2007-01-23 | $24.41 | $32.51 | 3,500 | — | — |
| 2007-01-22 | $24.20 | $32.23 | 3,400 | — | — |
| 2007-01-19 | $24.22 | $32.26 | 2,600 | — | — |
| 2007-01-18 | $24.69 | $32.88 | 6,800 | — | — |
| 2007-01-17 | $24.07 | $32.06 | 5,300 | — | — |
| 2007-01-16 | $24.24 | $32.28 | 6,200 | — | — |
| 2007-01-12 | $24.58 | $32.74 | 13,300 | — | — |
| 2007-01-11 | $24.13 | $32.06 | 4,500 | — | — |
| 2007-01-10 | $23.89 | $31.74 | 9,700 | — | — |
| 2007-01-09 | $23.37 | $31.05 | 5,500 | — | — |
| 2007-01-08 | $23.52 | $31.25 | 8,200 | — | — |
| 2007-01-05 | $23.15 | $30.76 | 5,400 | — | — |
| 2007-01-04 | $23.60 | $31.35 | 10,000 | — | — |
| 2007-01-03 | $23.36 | $31.03 | 6,700 | — | — |