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
- 1991-07-16 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 | $15.59 | $15.59 | 713,200 | — | — |
| 2007-12-28 | $15.87 | $15.87 | 443,400 | — | — |
| 2007-12-27 | $15.86 | $15.86 | 736,300 | — | — |
| 2007-12-26 | $16.25 | $16.25 | 532,700 | — | — |
| 2007-12-24 | $16.24 | $16.24 | 425,900 | — | — |
| 2007-12-21 | $15.86 | $15.86 | 1,975,600 | — | — |
| 2007-12-20 | $15.36 | $15.36 | 846,100 | — | — |
| 2007-12-19 | $14.88 | $14.88 | 1,360,000 | — | — |
| 2007-12-18 | $14.22 | $14.22 | 1,777,700 | — | — |
| 2007-12-17 | $14.45 | $14.45 | 680,500 | — | — |
| 2007-12-14 | $14.71 | $14.71 | 793,000 | — | — |
| 2007-12-13 | $15.17 | $15.17 | 693,800 | — | — |
| 2007-12-12 | $15.02 | $15.02 | 728,400 | — | — |
| 2007-12-11 | $14.57 | $14.57 | 625,800 | — | — |
| 2007-12-10 | $15.05 | $15.05 | 502,000 | — | — |
| 2007-12-07 | $14.88 | $14.88 | 716,100 | — | — |
| 2007-12-06 | $15.14 | $15.14 | 1,009,500 | — | — |
| 2007-12-05 | $14.60 | $14.60 | 669,900 | — | — |
| 2007-12-04 | $14.61 | $14.61 | 1,270,600 | — | — |
| 2007-12-03 | $14.34 | $14.34 | 938,700 | — | — |
| 2007-11-30 | $14.26 | $14.26 | 1,003,700 | — | — |
| 2007-11-29 | $14.32 | $14.32 | 793,100 | — | — |
| 2007-11-28 | $14.33 | $14.33 | 1,141,500 | — | — |
| 2007-11-27 | $14.06 | $14.06 | 855,800 | — | — |
| 2007-11-26 | $13.66 | $13.66 | 1,578,700 | — | — |
| 2007-11-23 | $13.62 | $13.62 | 755,800 | — | — |
| 2007-11-21 | $13.08 | $13.08 | 2,717,300 | — | — |
| 2007-11-20 | $12.76 | $12.76 | 1,573,000 | — | — |
| 2007-11-19 | $12.85 | $12.85 | 1,560,800 | — | — |
| 2007-11-16 | $13.41 | $13.41 | 1,214,100 | — | — |
| 2007-11-15 | $13.32 | $13.32 | 961,400 | — | — |
| 2007-11-14 | $13.55 | $13.55 | 1,876,200 | — | — |
| 2007-11-13 | $13.60 | $13.60 | 668,400 | — | — |
| 2007-11-12 | $13.31 | $13.31 | 910,100 | — | — |
| 2007-11-09 | $13.34 | $13.34 | 1,263,400 | — | — |
| 2007-11-08 | $13.50 | $13.50 | 1,363,500 | — | — |
| 2007-11-07 | $13.53 | $13.53 | 1,686,800 | — | — |
| 2007-11-06 | $14.31 | $14.31 | 1,270,200 | — | — |
| 2007-11-05 | $14.30 | $14.30 | 1,451,000 | — | — |
| 2007-11-02 | $14.19 | $14.19 | 7,059,200 | — | — |
| 2007-11-01 | $15.31 | $15.31 | 2,211,100 | — | — |
| 2007-10-31 | $16.20 | $16.20 | 4,432,700 | — | — |
| 2007-10-30 | $16.66 | $16.66 | 420,100 | — | — |
| 2007-10-29 | $16.88 | $16.88 | 923,000 | — | — |
| 2007-10-26 | $17.22 | $17.22 | 692,500 | — | — |
| 2007-10-25 | $16.98 | $16.98 | 978,100 | — | — |
| 2007-10-24 | $16.46 | $16.46 | 1,194,700 | — | — |
| 2007-10-23 | $16.72 | $16.72 | 695,500 | — | — |
| 2007-10-22 | $16.51 | $16.51 | 1,044,500 | — | — |
| 2007-10-19 | $16.23 | $16.23 | 730,000 | — | — |
| 2007-10-18 | $16.80 | $16.80 | 650,500 | — | — |
| 2007-10-17 | $17.04 | $17.04 | 1,137,500 | — | — |
| 2007-10-16 | $16.74 | $16.74 | 2,922,300 | — | — |
| 2007-10-15 | $17.47 | $17.47 | 799,400 | — | — |
| 2007-10-12 | $17.72 | $17.72 | 1,070,500 | — | — |
| 2007-10-11 | $17.76 | $17.76 | 1,023,300 | — | — |
| 2007-10-10 | $18.56 | $18.56 | 715,100 | — | — |
| 2007-10-09 | $18.39 | $18.39 | 756,300 | — | — |
| 2007-10-08 | $18.23 | $18.23 | 1,009,200 | — | — |
| 2007-10-05 | $18.38 | $18.38 | 1,073,400 | — | — |
| 2007-10-04 | $18.13 | $18.13 | 1,046,300 | — | — |
| 2007-10-03 | $18.40 | $18.40 | 866,600 | — | — |
| 2007-10-02 | $18.34 | $18.34 | 465,200 | — | — |
| 2007-10-01 | $18.38 | $18.38 | 725,600 | — | — |
| 2007-09-28 | $18.40 | $18.40 | 1,585,300 | — | — |
| 2007-09-27 | $17.70 | $17.70 | 586,900 | — | — |
| 2007-09-26 | $17.92 | $17.92 | 1,506,300 | — | — |
| 2007-09-25 | $16.68 | $16.68 | 778,700 | — | — |
| 2007-09-24 | $16.76 | $16.76 | 614,900 | — | — |
| 2007-09-21 | $16.99 | $16.99 | 947,100 | — | — |
| 2007-09-20 | $16.91 | $16.91 | 690,600 | — | — |
| 2007-09-19 | $17.00 | $17.00 | 1,422,800 | — | — |
| 2007-09-18 | $16.73 | $16.73 | 788,200 | — | — |
| 2007-09-17 | $16.04 | $16.04 | 517,200 | — | — |
| 2007-09-14 | $16.16 | $16.16 | 430,700 | — | — |
| 2007-09-13 | $16.17 | $16.17 | 666,300 | — | — |
| 2007-09-12 | $16.26 | $16.26 | 532,400 | — | — |
| 2007-09-11 | $16.54 | $16.54 | 583,300 | — | — |
| 2007-09-10 | $16.48 | $16.48 | 720,200 | — | — |
| 2007-09-07 | $16.47 | $16.47 | 627,700 | — | — |
| 2007-09-06 | $16.80 | $16.80 | 492,000 | — | — |
| 2007-09-05 | $16.83 | $16.83 | 611,500 | — | — |
| 2007-09-04 | $17.20 | $17.20 | 1,144,800 | — | — |
| 2007-08-31 | $16.85 | $16.85 | 463,900 | — | — |
| 2007-08-30 | $16.70 | $16.70 | 590,300 | — | — |
| 2007-08-29 | $16.69 | $16.69 | 485,500 | — | — |
| 2007-08-28 | $16.38 | $16.38 | 592,900 | — | — |
| 2007-08-27 | $16.51 | $16.51 | 414,900 | — | — |
| 2007-08-24 | $17.00 | $17.00 | 358,800 | — | — |
| 2007-08-23 | $16.93 | $16.93 | 725,300 | — | — |
| 2007-08-22 | $17.24 | $17.24 | 495,600 | — | — |
| 2007-08-21 | $17.13 | $17.13 | 594,200 | — | — |
| 2007-08-20 | $17.50 | $17.50 | 498,900 | — | — |
| 2007-08-17 | $17.41 | $17.41 | 1,864,300 | — | — |
| 2007-08-16 | $17.33 | $17.33 | 1,658,600 | — | — |
| 2007-08-15 | $16.56 | $16.56 | 1,427,400 | — | — |
| 2007-08-14 | $16.66 | $16.66 | 787,400 | — | — |
| 2007-08-13 | $16.58 | $16.58 | 1,314,800 | — | — |
| 2007-08-10 | $16.99 | $16.99 | 2,458,100 | — | — |
| 2007-08-09 | $17.99 | $17.99 | 1,986,200 | — | — |
| 2007-08-08 | $17.90 | $17.90 | 2,926,400 | — | — |
| 2007-08-07 | $16.64 | $16.64 | 1,588,400 | — | — |
| 2007-08-06 | $16.74 | $16.74 | 2,570,000 | — | — |
| 2007-08-03 | $16.63 | $16.63 | 5,229,000 | — | — |
| 2007-08-02 | $14.78 | $14.78 | 1,022,100 | — | — |
| 2007-08-01 | $14.72 | $14.72 | 1,552,500 | — | — |
| 2007-07-31 | $14.24 | $14.24 | 1,466,200 | — | — |
| 2007-07-30 | $14.46 | $14.46 | 2,439,900 | — | — |
| 2007-07-27 | $14.39 | $14.39 | 1,446,100 | — | — |
| 2007-07-26 | $14.67 | $14.67 | 1,543,600 | — | — |
| 2007-07-25 | $15.02 | $15.02 | 2,309,600 | — | — |
| 2007-07-24 | $14.91 | $14.91 | 2,988,300 | — | — |
| 2007-07-23 | $14.25 | $14.25 | 815,700 | — | — |
| 2007-07-20 | $14.43 | $14.43 | 977,500 | — | — |
| 2007-07-19 | $14.72 | $14.72 | 753,700 | — | — |
| 2007-07-18 | $14.48 | $14.48 | 1,069,600 | — | — |
| 2007-07-17 | $14.44 | $14.44 | 1,119,700 | — | — |
| 2007-07-16 | $14.76 | $14.76 | 781,600 | — | — |
| 2007-07-13 | $14.99 | $14.99 | 594,300 | — | — |
| 2007-07-12 | $14.80 | $14.80 | 1,001,500 | — | — |
| 2007-07-11 | $14.39 | $14.39 | 1,095,300 | — | — |
| 2007-07-10 | $14.59 | $14.59 | 1,000,100 | — | — |
| 2007-07-09 | $14.84 | $14.84 | 722,600 | — | — |
| 2007-07-06 | $14.91 | $14.91 | 668,600 | — | — |
| 2007-07-05 | $14.75 | $14.75 | 719,500 | — | — |
| 2007-07-03 | $14.79 | $14.79 | 298,300 | — | — |
| 2007-07-02 | $14.90 | $14.90 | 644,600 | — | — |
| 2007-06-29 | $14.60 | $14.60 | 1,001,900 | — | — |
| 2007-06-28 | $14.83 | $14.83 | 1,056,100 | — | — |
| 2007-06-27 | $14.89 | $14.89 | 1,002,400 | — | — |
| 2007-06-26 | $14.63 | $14.63 | 1,011,400 | — | — |
| 2007-06-25 | $14.71 | $14.71 | 836,000 | — | — |
| 2007-06-22 | $14.78 | $14.78 | 1,014,600 | — | — |
| 2007-06-21 | $15.28 | $15.28 | 807,300 | — | — |
| 2007-06-20 | $15.12 | $15.12 | 1,298,600 | — | — |
| 2007-06-19 | $15.07 | $15.07 | 1,044,100 | — | — |
| 2007-06-18 | $15.10 | $15.10 | 698,900 | — | — |
| 2007-06-15 | $15.24 | $15.24 | 1,295,900 | — | — |
| 2007-06-14 | $15.06 | $15.06 | 1,246,500 | — | — |
| 2007-06-13 | $14.61 | $14.61 | 1,234,300 | — | — |
| 2007-06-12 | $14.43 | $14.43 | 1,933,200 | — | — |
| 2007-06-11 | $14.97 | $14.97 | 1,215,200 | — | — |
| 2007-06-08 | $14.97 | $14.97 | 1,744,300 | — | — |
| 2007-06-07 | $15.21 | $15.21 | 1,653,800 | — | — |
| 2007-06-06 | $15.41 | $15.41 | 1,000,700 | — | — |
| 2007-06-05 | $15.70 | $15.70 | 1,131,100 | — | — |
| 2007-06-04 | $15.79 | $15.79 | 1,037,000 | — | — |
| 2007-06-01 | $15.98 | $15.98 | 1,296,400 | — | — |
| 2007-05-31 | $16.06 | $16.06 | 1,790,000 | — | — |
| 2007-05-30 | $16.28 | $16.28 | 3,120,900 | — | — |
| 2007-05-29 | $17.10 | $17.10 | 841,400 | — | — |
| 2007-05-25 | $17.02 | $17.02 | 521,000 | — | — |
| 2007-05-24 | $16.96 | $16.96 | 891,800 | — | — |
| 2007-05-23 | $17.47 | $17.47 | 1,157,300 | — | — |
| 2007-05-22 | $17.69 | $17.69 | 646,600 | — | — |
| 2007-05-21 | $17.49 | $17.49 | 1,060,800 | — | — |
| 2007-05-18 | $17.08 | $17.08 | 671,000 | — | — |
| 2007-05-17 | $16.81 | $16.81 | 1,093,400 | — | — |
| 2007-05-16 | $16.76 | $16.76 | 901,800 | — | — |
| 2007-05-15 | $16.53 | $16.53 | 1,031,800 | — | — |
| 2007-05-14 | $16.45 | $16.45 | 641,000 | — | — |
| 2007-05-11 | $16.55 | $16.55 | 670,200 | — | — |
| 2007-05-10 | $16.24 | $16.24 | 989,200 | — | — |
| 2007-05-09 | $16.62 | $16.62 | 523,800 | — | — |
| 2007-05-08 | $16.73 | $16.73 | 1,019,100 | — | — |
| 2007-05-07 | $16.80 | $16.80 | 638,800 | — | — |
| 2007-05-04 | $17.06 | $17.06 | 627,000 | — | — |
| 2007-05-03 | $17.06 | $17.06 | 1,046,100 | — | — |
| 2007-05-02 | $16.95 | $16.95 | 1,119,600 | — | — |
| 2007-05-01 | $16.57 | $16.57 | 900,400 | — | — |
| 2007-04-30 | $16.43 | $16.43 | 1,424,800 | — | — |
| 2007-04-27 | $16.79 | $16.79 | 672,000 | — | — |
| 2007-04-26 | $16.95 | $16.95 | 511,500 | — | — |
| 2007-04-25 | $16.96 | $16.96 | 725,000 | — | — |
| 2007-04-24 | $16.75 | $16.75 | 1,314,200 | — | — |
| 2007-04-23 | $17.17 | $17.17 | 1,289,700 | — | — |
| 2007-04-20 | $16.96 | $16.96 | 1,498,600 | — | — |
| 2007-04-19 | $16.48 | $16.48 | 1,046,800 | — | — |
| 2007-04-18 | $16.69 | $16.69 | 979,600 | — | — |
| 2007-04-17 | $16.80 | $16.80 | 2,041,100 | — | — |
| 2007-04-16 | $16.66 | $16.66 | 2,363,500 | — | — |
| 2007-04-13 | $15.47 | $15.47 | 1,205,900 | — | — |
| 2007-04-12 | $15.41 | $15.41 | 1,245,000 | — | — |
| 2007-04-11 | $15.45 | $15.45 | 791,400 | — | — |
| 2007-04-10 | $15.56 | $15.56 | 502,800 | — | — |
| 2007-04-09 | $15.70 | $15.70 | 477,400 | — | — |
| 2007-04-05 | $15.80 | $15.80 | 792,200 | — | — |
| 2007-04-04 | $15.61 | $15.61 | 658,100 | — | — |
| 2007-04-03 | $15.68 | $15.68 | 813,600 | — | — |
| 2007-04-02 | $15.35 | $15.35 | 1,083,000 | — | — |
| 2007-03-30 | $15.44 | $15.44 | 975,400 | — | — |
| 2007-03-29 | $15.27 | $15.27 | 966,200 | — | — |
| 2007-03-28 | $15.50 | $15.50 | 1,078,100 | — | — |
| 2007-03-27 | $15.35 | $15.35 | 1,151,900 | — | — |
| 2007-03-26 | $15.39 | $15.39 | 538,600 | — | — |
| 2007-03-23 | $15.58 | $15.58 | 663,900 | — | — |
| 2007-03-22 | $15.64 | $15.64 | 582,600 | — | — |
| 2007-03-21 | $15.75 | $15.75 | 855,300 | — | — |
| 2007-03-20 | $15.50 | $15.50 | 381,000 | — | — |
| 2007-03-19 | $15.38 | $15.38 | 817,700 | — | — |
| 2007-03-16 | $15.05 | $15.05 | 1,084,900 | — | — |
| 2007-03-15 | $15.29 | $15.29 | 678,900 | — | — |
| 2007-03-14 | $15.06 | $15.06 | 1,352,600 | — | — |
| 2007-03-13 | $15.21 | $15.21 | 1,143,700 | — | — |
| 2007-03-12 | $15.77 | $15.77 | 807,300 | — | — |
| 2007-03-09 | $15.68 | $15.68 | 1,007,100 | — | — |
| 2007-03-08 | $15.63 | $15.63 | 924,000 | — | — |
| 2007-03-07 | $15.75 | $15.75 | 921,000 | — | — |
| 2007-03-06 | $15.81 | $15.81 | 1,220,300 | — | — |
| 2007-03-05 | $15.31 | $15.31 | 1,427,200 | — | — |
| 2007-03-02 | $15.38 | $15.38 | 2,656,600 | — | — |
| 2007-03-01 | $16.18 | $16.18 | 1,365,100 | — | — |
| 2007-02-28 | $16.40 | $16.40 | 1,196,600 | — | — |
| 2007-02-27 | $16.74 | $16.74 | 2,103,100 | — | — |
| 2007-02-26 | $17.45 | $17.45 | 867,500 | — | — |
| 2007-02-23 | $17.42 | $17.42 | 969,900 | — | — |
| 2007-02-22 | $17.83 | $17.83 | 1,252,800 | — | — |
| 2007-02-21 | $17.82 | $17.82 | 976,700 | — | — |
| 2007-02-20 | $17.66 | $17.66 | 1,529,000 | — | — |
| 2007-02-16 | $17.62 | $17.62 | 1,528,400 | — | — |
| 2007-02-15 | $17.07 | $17.07 | 1,053,800 | — | — |
| 2007-02-14 | $17.01 | $17.01 | 1,490,400 | — | — |
| 2007-02-13 | $16.89 | $16.89 | 1,142,700 | — | — |
| 2007-02-12 | $16.47 | $16.47 | 1,134,900 | — | — |
| 2007-02-09 | $16.84 | $16.84 | 2,509,400 | — | — |
| 2007-02-08 | $17.01 | $17.01 | 5,552,300 | — | — |
| 2007-02-07 | $15.00 | $15.00 | 1,720,700 | — | — |
| 2007-02-06 | $14.85 | $14.85 | 1,663,400 | — | — |
| 2007-02-05 | $15.00 | $15.00 | 1,008,200 | — | — |
| 2007-02-02 | $14.81 | $14.81 | 949,100 | — | — |
| 2007-02-01 | $14.93 | $14.93 | 1,470,000 | — | — |
| 2007-01-31 | $14.92 | $14.92 | 1,240,700 | — | — |
| 2007-01-30 | $15.00 | $15.00 | 1,468,600 | — | — |
| 2007-01-29 | $15.04 | $15.04 | 1,369,200 | — | — |
| 2007-01-26 | $15.19 | $15.19 | 1,793,700 | — | — |
| 2007-01-25 | $14.99 | $14.99 | 2,143,600 | — | — |
| 2007-01-24 | $14.58 | $14.58 | 2,352,400 | — | — |
| 2007-01-23 | $14.66 | $14.66 | 1,413,100 | — | — |
| 2007-01-22 | $14.59 | $14.59 | 1,789,200 | — | — |
| 2007-01-19 | $15.00 | $15.00 | 967,400 | — | — |
| 2007-01-18 | $14.85 | $14.85 | 1,524,200 | — | — |
| 2007-01-17 | $14.96 | $14.96 | 1,586,600 | — | — |
| 2007-01-16 | $15.04 | $15.04 | 2,034,100 | — | — |
| 2007-01-12 | $15.37 | $15.37 | 4,413,700 | — | — |
| 2007-01-11 | $14.17 | $14.17 | 1,189,700 | — | — |
| 2007-01-10 | $14.16 | $14.16 | 1,866,700 | — | — |
| 2007-01-09 | $13.92 | $13.92 | 2,435,100 | — | — |
| 2007-01-08 | $13.80 | $13.80 | 2,515,900 | — | — |
| 2007-01-05 | $13.58 | $13.58 | 1,333,000 | — | — |
| 2007-01-04 | $13.58 | $13.58 | 1,874,100 | — | — |
| 2007-01-03 | $13.09 | $13.09 | 1,979,400 | — | — |