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
- 2001-01-30 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 | $16.68 | $16.68 | 484,600 | — | — |
| 2007-12-28 | $17.15 | $17.15 | 402,700 | — | — |
| 2007-12-27 | $17.14 | $17.14 | 343,100 | — | — |
| 2007-12-26 | $18.15 | $18.15 | 293,400 | — | — |
| 2007-12-24 | $17.95 | $17.95 | 116,800 | — | — |
| 2007-12-21 | $17.62 | $17.62 | 898,800 | — | — |
| 2007-12-20 | $17.75 | $17.75 | 432,200 | — | — |
| 2007-12-19 | $17.08 | $17.08 | 654,400 | — | — |
| 2007-12-18 | $17.24 | $17.24 | 896,700 | — | — |
| 2007-12-17 | $17.34 | $17.34 | 433,500 | — | — |
| 2007-12-14 | $17.77 | $17.77 | 433,700 | — | — |
| 2007-12-13 | $18.00 | $18.00 | 683,700 | — | — |
| 2007-12-12 | $18.34 | $18.34 | 895,500 | — | — |
| 2007-12-11 | $18.12 | $18.12 | 503,300 | — | — |
| 2007-12-10 | $18.83 | $18.83 | 642,000 | — | — |
| 2007-12-07 | $18.62 | $18.62 | 1,943,800 | — | — |
| 2007-12-06 | $17.55 | $17.55 | 960,400 | — | — |
| 2007-12-05 | $16.84 | $16.84 | 401,300 | — | — |
| 2007-12-04 | $16.52 | $16.52 | 714,900 | — | — |
| 2007-12-03 | $16.34 | $16.34 | 494,300 | — | — |
| 2007-11-30 | $16.89 | $16.89 | 1,023,700 | — | — |
| 2007-11-29 | $16.19 | $16.19 | 432,600 | — | — |
| 2007-11-28 | $16.33 | $16.33 | 842,600 | — | — |
| 2007-11-27 | $15.64 | $15.64 | 943,800 | — | — |
| 2007-11-26 | $15.26 | $15.26 | 1,115,800 | — | — |
| 2007-11-23 | $14.80 | $14.80 | 527,900 | — | — |
| 2007-11-21 | $14.69 | $14.69 | 1,382,400 | — | — |
| 2007-11-20 | $15.90 | $15.90 | 1,220,700 | — | — |
| 2007-11-19 | $15.53 | $15.53 | 1,249,400 | — | — |
| 2007-11-16 | $15.87 | $15.87 | 1,351,700 | — | — |
| 2007-11-15 | $16.17 | $16.17 | 1,400,200 | — | — |
| 2007-11-14 | $17.46 | $17.46 | 834,800 | — | — |
| 2007-11-13 | $17.30 | $17.30 | 1,001,900 | — | — |
| 2007-11-12 | $17.11 | $17.11 | 1,372,700 | — | — |
| 2007-11-09 | $17.63 | $17.63 | 1,393,900 | — | — |
| 2007-11-08 | $17.04 | $17.04 | 2,450,700 | — | — |
| 2007-11-07 | $18.71 | $18.71 | 1,401,300 | — | — |
| 2007-11-06 | $19.34 | $19.34 | 1,133,600 | — | — |
| 2007-11-05 | $19.09 | $19.09 | 1,202,500 | — | — |
| 2007-11-02 | $19.51 | $19.51 | 1,066,300 | — | — |
| 2007-11-01 | $19.87 | $19.87 | 1,422,300 | — | — |
| 2007-10-31 | $20.70 | $20.70 | 1,624,000 | — | — |
| 2007-10-30 | $19.91 | $19.91 | 2,046,100 | — | — |
| 2007-10-29 | $20.15 | $20.15 | 3,012,000 | — | — |
| 2007-10-26 | $18.85 | $18.85 | 5,046,500 | — | — |
| 2007-10-25 | $19.07 | $19.07 | 12,676,700 | — | — |
| 2007-10-24 | $28.70 | $28.70 | 1,800,200 | — | — |
| 2007-10-23 | $28.48 | $28.48 | 1,230,500 | — | — |
| 2007-10-22 | $27.58 | $27.58 | 844,000 | — | — |
| 2007-10-19 | $27.05 | $27.05 | 993,000 | — | — |
| 2007-10-18 | $28.09 | $28.09 | 825,300 | — | — |
| 2007-10-17 | $28.14 | $28.14 | 2,511,500 | — | — |
| 2007-10-16 | $27.16 | $27.16 | 778,900 | — | — |
| 2007-10-15 | $26.77 | $26.77 | 558,600 | — | — |
| 2007-10-12 | $27.62 | $27.62 | 389,800 | — | — |
| 2007-10-11 | $27.04 | $27.04 | 695,100 | — | — |
| 2007-10-10 | $28.21 | $28.21 | 591,100 | — | — |
| 2007-10-09 | $27.84 | $27.84 | 690,200 | — | — |
| 2007-10-08 | $28.49 | $28.49 | 615,200 | — | — |
| 2007-10-05 | $28.46 | $28.46 | 768,600 | — | — |
| 2007-10-04 | $27.74 | $27.74 | 819,800 | — | — |
| 2007-10-03 | $27.11 | $27.11 | 693,200 | — | — |
| 2007-10-02 | $26.74 | $26.74 | 780,300 | — | — |
| 2007-10-01 | $27.06 | $27.06 | 1,620,200 | — | — |
| 2007-09-28 | $25.33 | $25.33 | 1,174,800 | — | — |
| 2007-09-27 | $25.88 | $25.88 | 530,500 | — | — |
| 2007-09-26 | $25.98 | $25.98 | 672,300 | — | — |
| 2007-09-25 | $25.27 | $25.27 | 993,300 | — | — |
| 2007-09-24 | $25.59 | $25.59 | 1,719,200 | — | — |
| 2007-09-21 | $25.56 | $25.56 | 1,472,800 | — | — |
| 2007-09-20 | $24.48 | $24.48 | 340,900 | — | — |
| 2007-09-19 | $24.26 | $24.26 | 458,400 | — | — |
| 2007-09-18 | $24.11 | $24.11 | 780,200 | — | — |
| 2007-09-17 | $23.60 | $23.60 | 813,900 | — | — |
| 2007-09-14 | $23.90 | $23.90 | 573,400 | — | — |
| 2007-09-13 | $24.54 | $24.54 | 400,800 | — | — |
| 2007-09-12 | $24.69 | $24.69 | 544,800 | — | — |
| 2007-09-11 | $24.24 | $24.24 | 771,900 | — | — |
| 2007-09-10 | $24.00 | $24.00 | 527,900 | — | — |
| 2007-09-07 | $23.84 | $23.84 | 614,100 | — | — |
| 2007-09-06 | $24.52 | $24.52 | 1,189,100 | — | — |
| 2007-09-05 | $24.01 | $24.01 | 1,663,700 | — | — |
| 2007-09-04 | $23.46 | $23.46 | 916,200 | — | — |
| 2007-08-31 | $22.73 | $22.73 | 946,400 | — | — |
| 2007-08-30 | $22.71 | $22.71 | 1,347,600 | — | — |
| 2007-08-29 | $22.55 | $22.55 | 2,399,400 | — | — |
| 2007-08-28 | $22.72 | $22.72 | 939,700 | — | — |
| 2007-08-27 | $23.92 | $23.92 | 2,087,200 | — | — |
| 2007-08-24 | $23.42 | $23.42 | 7,275,000 | — | — |
| 2007-08-23 | $25.79 | $25.79 | 720,300 | — | — |
| 2007-08-22 | $26.26 | $26.26 | 631,200 | — | — |
| 2007-08-21 | $26.12 | $26.12 | 855,700 | — | — |
| 2007-08-20 | $25.54 | $25.54 | 796,000 | — | — |
| 2007-08-17 | $25.80 | $25.80 | 1,411,800 | — | — |
| 2007-08-16 | $24.99 | $24.99 | 2,388,200 | — | — |
| 2007-08-15 | $26.16 | $26.16 | 607,500 | — | — |
| 2007-08-14 | $26.57 | $26.57 | 784,400 | — | — |
| 2007-08-13 | $26.04 | $26.04 | 1,062,700 | — | — |
| 2007-08-10 | $26.48 | $26.48 | 1,187,900 | — | — |
| 2007-08-09 | $26.93 | $26.93 | 2,109,500 | — | — |
| 2007-08-08 | $27.29 | $27.29 | 1,479,000 | — | — |
| 2007-08-07 | $27.04 | $27.04 | 1,017,000 | — | — |
| 2007-08-06 | $26.90 | $26.90 | 1,213,900 | — | — |
| 2007-08-03 | $25.64 | $25.64 | 763,200 | — | — |
| 2007-08-02 | $26.56 | $26.56 | 954,600 | — | — |
| 2007-08-01 | $25.95 | $25.95 | 1,076,900 | — | — |
| 2007-07-31 | $26.10 | $26.10 | 829,700 | — | — |
| 2007-07-30 | $27.01 | $27.01 | 868,900 | — | — |
| 2007-07-27 | $27.08 | $27.08 | 1,307,200 | — | — |
| 2007-07-26 | $27.62 | $27.62 | 2,418,400 | — | — |
| 2007-07-25 | $27.69 | $27.69 | 4,721,500 | — | — |
| 2007-07-24 | $25.84 | $25.84 | 1,520,500 | — | — |
| 2007-07-23 | $26.00 | $26.00 | 1,168,900 | — | — |
| 2007-07-20 | $26.02 | $26.02 | 1,455,400 | — | — |
| 2007-07-19 | $26.01 | $26.01 | 742,300 | — | — |
| 2007-07-18 | $25.98 | $25.98 | 1,295,100 | — | — |
| 2007-07-17 | $26.25 | $26.25 | 678,500 | — | — |
| 2007-07-16 | $25.97 | $25.97 | 649,200 | — | — |
| 2007-07-13 | $25.80 | $25.80 | 659,200 | — | — |
| 2007-07-12 | $25.72 | $25.72 | 1,273,500 | — | — |
| 2007-07-11 | $25.74 | $25.74 | 1,377,300 | — | — |
| 2007-07-10 | $24.46 | $24.46 | 601,800 | — | — |
| 2007-07-09 | $24.73 | $24.73 | 534,000 | — | — |
| 2007-07-06 | $24.55 | $24.55 | 444,300 | — | — |
| 2007-07-05 | $24.50 | $24.50 | 668,800 | — | — |
| 2007-07-03 | $24.35 | $24.35 | 196,800 | — | — |
| 2007-07-02 | $24.30 | $24.30 | 628,400 | — | — |
| 2007-06-29 | $24.16 | $24.16 | 565,400 | — | — |
| 2007-06-28 | $24.41 | $24.41 | 761,700 | — | — |
| 2007-06-27 | $23.88 | $23.88 | 590,800 | — | — |
| 2007-06-26 | $23.66 | $23.66 | 714,300 | — | — |
| 2007-06-25 | $23.59 | $23.59 | 956,600 | — | — |
| 2007-06-22 | $24.26 | $24.26 | 1,196,600 | — | — |
| 2007-06-21 | $24.89 | $24.89 | 652,900 | — | — |
| 2007-06-20 | $24.57 | $24.57 | 908,000 | — | — |
| 2007-06-19 | $24.65 | $24.65 | 537,300 | — | — |
| 2007-06-18 | $24.83 | $24.83 | 818,700 | — | — |
| 2007-06-15 | $24.50 | $24.50 | 1,736,200 | — | — |
| 2007-06-14 | $24.44 | $24.44 | 1,326,900 | — | — |
| 2007-06-13 | $23.68 | $23.68 | 1,269,500 | — | — |
| 2007-06-12 | $23.03 | $23.03 | 826,700 | — | — |
| 2007-06-11 | $23.44 | $23.44 | 811,800 | — | — |
| 2007-06-08 | $23.11 | $23.11 | 1,092,700 | — | — |
| 2007-06-07 | $22.25 | $22.25 | 910,400 | — | — |
| 2007-06-06 | $23.03 | $23.03 | 443,400 | — | — |
| 2007-06-05 | $23.22 | $23.22 | 775,100 | — | — |
| 2007-06-04 | $23.38 | $23.38 | 817,400 | — | — |
| 2007-06-01 | $22.70 | $22.70 | 1,010,000 | — | — |
| 2007-05-31 | $22.79 | $22.79 | 1,289,900 | — | — |
| 2007-05-30 | $22.94 | $22.94 | 813,600 | — | — |
| 2007-05-29 | $22.60 | $22.60 | 580,400 | — | — |
| 2007-05-25 | $22.64 | $22.64 | 375,400 | — | — |
| 2007-05-24 | $22.30 | $22.30 | 757,000 | — | — |
| 2007-05-23 | $22.67 | $22.67 | 639,100 | — | — |
| 2007-05-22 | $22.51 | $22.51 | 657,100 | — | — |
| 2007-05-21 | $22.68 | $22.68 | 795,500 | — | — |
| 2007-05-18 | $22.36 | $22.36 | 550,500 | — | — |
| 2007-05-17 | $22.22 | $22.22 | 571,900 | — | — |
| 2007-05-16 | $22.60 | $22.60 | 593,100 | — | — |
| 2007-05-15 | $22.34 | $22.34 | 694,400 | — | — |
| 2007-05-14 | $22.61 | $22.61 | 724,400 | — | — |
| 2007-05-11 | $23.10 | $23.10 | 588,300 | — | — |
| 2007-05-10 | $22.58 | $22.58 | 808,100 | — | — |
| 2007-05-09 | $23.32 | $23.32 | 589,200 | — | — |
| 2007-05-08 | $23.33 | $23.33 | 731,500 | — | — |
| 2007-05-07 | $23.47 | $23.47 | 761,400 | — | — |
| 2007-05-04 | $23.50 | $23.50 | 1,023,900 | — | — |
| 2007-05-03 | $23.93 | $23.93 | 1,462,800 | — | — |
| 2007-05-02 | $23.40 | $23.40 | 1,587,300 | — | — |
| 2007-05-01 | $23.90 | $23.90 | 2,205,100 | — | — |
| 2007-04-30 | $22.66 | $22.66 | 2,823,800 | — | — |
| 2007-04-27 | $23.87 | $23.87 | 2,147,300 | — | — |
| 2007-04-26 | $23.60 | $23.60 | 10,304,700 | — | — |
| 2007-04-25 | $17.69 | $17.69 | 815,200 | — | — |
| 2007-04-24 | $17.31 | $17.31 | 534,900 | — | — |
| 2007-04-23 | $17.45 | $17.45 | 973,400 | — | — |
| 2007-04-20 | $16.75 | $16.75 | 1,108,500 | — | — |
| 2007-04-19 | $15.95 | $15.95 | 678,600 | — | — |
| 2007-04-18 | $16.56 | $16.56 | 484,800 | — | — |
| 2007-04-17 | $16.93 | $16.93 | 739,100 | — | — |
| 2007-04-16 | $17.06 | $17.06 | 429,300 | — | — |
| 2007-04-13 | $16.92 | $16.92 | 299,300 | — | — |
| 2007-04-12 | $16.69 | $16.69 | 563,000 | — | — |
| 2007-04-11 | $16.82 | $16.82 | 356,000 | — | — |
| 2007-04-10 | $17.21 | $17.21 | 856,800 | — | — |
| 2007-04-09 | $16.62 | $16.62 | 505,300 | — | — |
| 2007-04-05 | $16.70 | $16.70 | 257,400 | — | — |
| 2007-04-04 | $16.54 | $16.54 | 296,500 | — | — |
| 2007-04-03 | $16.57 | $16.57 | 829,400 | — | — |
| 2007-04-02 | $15.74 | $15.74 | 869,300 | — | — |
| 2007-03-30 | $15.86 | $15.86 | 435,400 | — | — |
| 2007-03-29 | $16.15 | $16.15 | 779,600 | — | — |
| 2007-03-28 | $16.25 | $16.25 | 867,100 | — | — |
| 2007-03-27 | $16.22 | $16.22 | 428,600 | — | — |
| 2007-03-26 | $16.25 | $16.25 | 202,700 | — | — |
| 2007-03-23 | $16.43 | $16.43 | 328,400 | — | — |
| 2007-03-22 | $16.43 | $16.43 | 358,600 | — | — |
| 2007-03-21 | $16.45 | $16.45 | 392,100 | — | — |
| 2007-03-20 | $16.06 | $16.06 | 472,600 | — | — |
| 2007-03-19 | $16.38 | $16.38 | 371,300 | — | — |
| 2007-03-16 | $16.00 | $16.00 | 765,100 | — | — |
| 2007-03-15 | $16.58 | $16.58 | 273,300 | — | — |
| 2007-03-14 | $16.70 | $16.70 | 545,700 | — | — |
| 2007-03-13 | $16.22 | $16.22 | 457,500 | — | — |
| 2007-03-12 | $16.79 | $16.79 | 497,900 | — | — |
| 2007-03-09 | $16.59 | $16.59 | 418,000 | — | — |
| 2007-03-08 | $16.52 | $16.52 | 629,100 | — | — |
| 2007-03-07 | $16.07 | $16.07 | 852,400 | — | — |
| 2007-03-06 | $16.40 | $16.40 | 1,026,400 | — | — |
| 2007-03-05 | $16.23 | $16.23 | 971,900 | — | — |
| 2007-03-02 | $16.46 | $16.46 | 879,900 | — | — |
| 2007-03-01 | $16.31 | $16.31 | 991,200 | — | — |
| 2007-02-28 | $16.42 | $16.42 | 654,400 | — | — |
| 2007-02-27 | $16.33 | $16.33 | 834,100 | — | — |
| 2007-02-26 | $16.98 | $16.98 | 587,800 | — | — |
| 2007-02-23 | $17.26 | $17.26 | 362,500 | — | — |
| 2007-02-22 | $17.51 | $17.51 | 676,100 | — | — |
| 2007-02-21 | $17.58 | $17.58 | 730,000 | — | — |
| 2007-02-20 | $17.88 | $17.88 | 731,600 | — | — |
| 2007-02-16 | $17.56 | $17.56 | 718,100 | — | — |
| 2007-02-15 | $17.46 | $17.46 | 1,073,800 | — | — |
| 2007-02-14 | $16.96 | $16.96 | 1,143,900 | — | — |
| 2007-02-13 | $16.99 | $16.99 | 1,198,300 | — | — |
| 2007-02-12 | $16.75 | $16.75 | 1,088,400 | — | — |
| 2007-02-09 | $16.22 | $16.22 | 499,800 | — | — |
| 2007-02-08 | $16.52 | $16.52 | 716,500 | — | — |
| 2007-02-07 | $16.42 | $16.42 | 554,000 | — | — |
| 2007-02-06 | $16.33 | $16.33 | 1,095,100 | — | — |
| 2007-02-05 | $16.22 | $16.22 | 523,700 | — | — |
| 2007-02-02 | $16.47 | $16.47 | 783,200 | — | — |
| 2007-02-01 | $16.61 | $16.61 | 1,826,000 | — | — |
| 2007-01-31 | $16.56 | $16.56 | 2,088,600 | — | — |
| 2007-01-30 | $16.69 | $16.69 | 8,792,900 | — | — |
| 2007-01-29 | $13.77 | $13.77 | 602,500 | — | — |
| 2007-01-26 | $13.99 | $13.99 | 487,900 | — | — |
| 2007-01-25 | $14.00 | $14.00 | 401,500 | — | — |
| 2007-01-24 | $14.17 | $14.17 | 266,700 | — | — |
| 2007-01-23 | $14.11 | $14.11 | 546,300 | — | — |
| 2007-01-22 | $14.00 | $14.00 | 346,800 | — | — |
| 2007-01-19 | $14.44 | $14.44 | 314,100 | — | — |
| 2007-01-18 | $14.35 | $14.35 | 407,700 | — | — |
| 2007-01-17 | $14.27 | $14.27 | 554,600 | — | — |
| 2007-01-16 | $14.35 | $14.35 | 454,700 | — | — |
| 2007-01-12 | $14.51 | $14.51 | 611,800 | — | — |
| 2007-01-11 | $14.10 | $14.10 | 417,600 | — | — |
| 2007-01-10 | $13.89 | $13.89 | 541,400 | — | — |
| 2007-01-09 | $13.70 | $13.70 | 982,400 | — | — |
| 2007-01-08 | $13.68 | $13.68 | 635,300 | — | — |
| 2007-01-05 | $13.64 | $13.64 | 435,800 | — | — |
| 2007-01-04 | $13.60 | $13.60 | 504,600 | — | — |
| 2007-01-03 | $13.35 | $13.35 | 1,201,200 | — | — |