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
- 2001-11-13 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 | $17.17 | $17.17 | 237,900 | — | — |
| 2007-12-28 | $16.97 | $16.97 | 148,700 | — | — |
| 2007-12-27 | $16.94 | $16.94 | 190,800 | — | — |
| 2007-12-26 | $17.28 | $17.28 | 169,900 | — | — |
| 2007-12-24 | $17.42 | $17.42 | 122,900 | — | — |
| 2007-12-21 | $16.65 | $16.65 | 752,500 | — | — |
| 2007-12-20 | $16.75 | $16.75 | 185,600 | — | — |
| 2007-12-19 | $16.71 | $16.71 | 734,600 | — | — |
| 2007-12-18 | $16.79 | $16.79 | 380,900 | — | — |
| 2007-12-17 | $16.48 | $16.48 | 253,100 | — | — |
| 2007-12-14 | $16.59 | $16.59 | 213,100 | — | — |
| 2007-12-13 | $16.88 | $16.88 | 157,000 | — | — |
| 2007-12-12 | $16.75 | $16.75 | 157,500 | — | — |
| 2007-12-11 | $16.53 | $16.53 | 271,000 | — | — |
| 2007-12-10 | $17.00 | $17.00 | 414,200 | — | — |
| 2007-12-07 | $17.04 | $17.04 | 269,800 | — | — |
| 2007-12-06 | $17.37 | $17.37 | 421,400 | — | — |
| 2007-12-05 | $17.03 | $17.03 | 282,700 | — | — |
| 2007-12-04 | $16.93 | $16.93 | 449,600 | — | — |
| 2007-12-03 | $16.77 | $16.77 | 115,400 | — | — |
| 2007-11-30 | $16.88 | $16.88 | 363,400 | — | — |
| 2007-11-29 | $17.09 | $17.09 | 322,000 | — | — |
| 2007-11-28 | $17.10 | $17.10 | 877,200 | — | — |
| 2007-11-27 | $16.84 | $16.84 | 525,500 | — | — |
| 2007-11-26 | $16.54 | $16.54 | 197,600 | — | — |
| 2007-11-23 | $16.85 | $16.85 | 76,200 | — | — |
| 2007-11-21 | $16.78 | $16.78 | 481,800 | — | — |
| 2007-11-20 | $17.00 | $17.00 | 676,700 | — | — |
| 2007-11-19 | $16.98 | $16.98 | 488,900 | — | — |
| 2007-11-16 | $17.32 | $17.32 | 1,003,100 | — | — |
| 2007-11-15 | $17.88 | $17.88 | 387,100 | — | — |
| 2007-11-14 | $18.15 | $18.15 | 325,600 | — | — |
| 2007-11-13 | $18.02 | $18.02 | 971,500 | — | — |
| 2007-11-12 | $17.62 | $17.62 | 383,900 | — | — |
| 2007-11-09 | $17.83 | $17.83 | 442,300 | — | — |
| 2007-11-08 | $18.08 | $18.08 | 471,500 | — | — |
| 2007-11-07 | $18.14 | $18.14 | 370,800 | — | — |
| 2007-11-06 | $18.79 | $18.79 | 352,200 | — | — |
| 2007-11-05 | $18.58 | $18.58 | 314,800 | — | — |
| 2007-11-02 | $18.85 | $18.85 | 592,700 | — | — |
| 2007-11-01 | $18.94 | $18.94 | 443,900 | — | — |
| 2007-10-31 | $19.01 | $19.01 | 1,359,300 | — | — |
| 2007-10-30 | $18.51 | $18.51 | 332,300 | — | — |
| 2007-10-29 | $19.00 | $19.00 | 219,500 | — | — |
| 2007-10-26 | $19.02 | $19.02 | 383,400 | — | — |
| 2007-10-25 | $19.09 | $19.09 | 485,000 | — | — |
| 2007-10-24 | $18.65 | $18.65 | 321,000 | — | — |
| 2007-10-23 | $18.48 | $18.48 | 327,000 | — | — |
| 2007-10-22 | $18.45 | $18.45 | 511,600 | — | — |
| 2007-10-19 | $18.16 | $18.16 | 353,300 | — | — |
| 2007-10-18 | $18.89 | $18.89 | 198,600 | — | — |
| 2007-10-17 | $18.86 | $18.86 | 213,000 | — | — |
| 2007-10-16 | $18.76 | $18.76 | 155,100 | — | — |
| 2007-10-15 | $18.76 | $18.76 | 195,900 | — | — |
| 2007-10-12 | $18.82 | $18.82 | 207,200 | — | — |
| 2007-10-11 | $18.87 | $18.87 | 341,200 | — | — |
| 2007-10-10 | $19.04 | $19.04 | 356,300 | — | — |
| 2007-10-09 | $19.30 | $19.30 | 274,500 | — | — |
| 2007-10-08 | $19.56 | $19.56 | 263,900 | — | — |
| 2007-10-05 | $19.83 | $19.83 | 434,900 | — | — |
| 2007-10-04 | $19.44 | $19.44 | 142,000 | — | — |
| 2007-10-03 | $18.89 | $18.89 | 184,100 | — | — |
| 2007-10-02 | $19.02 | $19.02 | 217,600 | — | — |
| 2007-10-01 | $19.03 | $19.03 | 296,600 | — | — |
| 2007-09-28 | $18.73 | $18.73 | 230,100 | — | — |
| 2007-09-27 | $19.14 | $19.14 | 215,600 | — | — |
| 2007-09-26 | $18.86 | $18.86 | 154,900 | — | — |
| 2007-09-25 | $18.63 | $18.63 | 139,200 | — | — |
| 2007-09-24 | $18.59 | $18.59 | 291,300 | — | — |
| 2007-09-21 | $18.84 | $18.84 | 453,300 | — | — |
| 2007-09-20 | $18.79 | $18.79 | 387,700 | — | — |
| 2007-09-19 | $18.85 | $18.85 | 490,100 | — | — |
| 2007-09-18 | $18.57 | $18.57 | 246,000 | — | — |
| 2007-09-17 | $17.59 | $17.59 | 360,600 | — | — |
| 2007-09-14 | $17.83 | $17.83 | 198,200 | — | — |
| 2007-09-13 | $17.82 | $17.82 | 215,900 | — | — |
| 2007-09-12 | $17.66 | $17.66 | 168,200 | — | — |
| 2007-09-11 | $17.83 | $17.83 | 172,400 | — | — |
| 2007-09-10 | $17.65 | $17.65 | 195,100 | — | — |
| 2007-09-07 | $18.01 | $18.01 | 282,800 | — | — |
| 2007-09-06 | $18.20 | $18.20 | 381,700 | — | — |
| 2007-09-05 | $17.99 | $17.99 | 400,200 | — | — |
| 2007-09-04 | $17.96 | $17.96 | 213,300 | — | — |
| 2007-08-31 | $17.83 | $17.83 | 132,300 | — | — |
| 2007-08-30 | $17.75 | $17.75 | 194,900 | — | — |
| 2007-08-29 | $17.61 | $17.61 | 191,100 | — | — |
| 2007-08-28 | $17.39 | $17.39 | 223,400 | — | — |
| 2007-08-27 | $17.67 | $17.67 | 249,100 | — | — |
| 2007-08-24 | $17.75 | $17.75 | 384,000 | — | — |
| 2007-08-23 | $17.85 | $17.85 | 336,400 | — | — |
| 2007-08-22 | $18.20 | $18.20 | 332,700 | — | — |
| 2007-08-21 | $18.14 | $18.14 | 210,900 | — | — |
| 2007-08-20 | $18.70 | $18.70 | 269,300 | — | — |
| 2007-08-17 | $18.72 | $18.72 | 648,500 | — | — |
| 2007-08-16 | $18.34 | $18.34 | 1,040,100 | — | — |
| 2007-08-15 | $18.22 | $18.22 | 504,400 | — | — |
| 2007-08-14 | $18.09 | $18.09 | 668,200 | — | — |
| 2007-08-13 | $18.10 | $18.10 | 675,000 | — | — |
| 2007-08-10 | $18.55 | $18.55 | 1,296,500 | — | — |
| 2007-08-09 | $18.85 | $18.85 | 1,187,600 | — | — |
| 2007-08-08 | $17.33 | $17.33 | 2,282,300 | — | — |
| 2007-08-07 | $16.84 | $16.84 | 4,303,200 | — | — |
| 2007-08-06 | $21.74 | $21.74 | 580,400 | — | — |
| 2007-08-03 | $21.23 | $21.23 | 439,500 | — | — |
| 2007-08-02 | $22.23 | $22.23 | 454,500 | — | — |
| 2007-08-01 | $21.71 | $21.71 | 366,300 | — | — |
| 2007-07-31 | $21.47 | $21.47 | 307,800 | — | — |
| 2007-07-30 | $21.46 | $21.46 | 333,600 | — | — |
| 2007-07-27 | $21.00 | $21.00 | 300,200 | — | — |
| 2007-07-26 | $21.07 | $21.07 | 346,900 | — | — |
| 2007-07-25 | $21.24 | $21.24 | 316,700 | — | — |
| 2007-07-24 | $21.05 | $21.05 | 343,200 | — | — |
| 2007-07-23 | $21.46 | $21.46 | 296,200 | — | — |
| 2007-07-20 | $21.38 | $21.38 | 281,300 | — | — |
| 2007-07-19 | $21.48 | $21.48 | 119,400 | — | — |
| 2007-07-18 | $21.35 | $21.35 | 267,000 | — | — |
| 2007-07-17 | $21.47 | $21.47 | 530,200 | — | — |
| 2007-07-16 | $21.24 | $21.24 | 288,700 | — | — |
| 2007-07-13 | $21.49 | $21.49 | 224,500 | — | — |
| 2007-07-12 | $21.40 | $21.40 | 229,400 | — | — |
| 2007-07-11 | $21.25 | $21.25 | 388,700 | — | — |
| 2007-07-10 | $21.17 | $21.17 | 350,100 | — | — |
| 2007-07-09 | $21.60 | $21.60 | 248,000 | — | — |
| 2007-07-06 | $21.76 | $21.76 | 193,400 | — | — |
| 2007-07-05 | $21.87 | $21.87 | 249,700 | — | — |
| 2007-07-03 | $22.00 | $22.00 | 189,400 | — | — |
| 2007-07-02 | $21.95 | $21.95 | 489,200 | — | — |
| 2007-06-29 | $22.00 | $22.00 | 228,500 | — | — |
| 2007-06-28 | $22.37 | $22.37 | 199,500 | — | — |
| 2007-06-27 | $22.53 | $22.53 | 234,300 | — | — |
| 2007-06-26 | $22.07 | $22.07 | 195,700 | — | — |
| 2007-06-25 | $22.41 | $22.41 | 249,000 | — | — |
| 2007-06-22 | $22.33 | $22.33 | 372,300 | — | — |
| 2007-06-21 | $22.45 | $22.45 | 259,100 | — | — |
| 2007-06-20 | $22.11 | $22.11 | 196,100 | — | — |
| 2007-06-19 | $22.67 | $22.67 | 208,900 | — | — |
| 2007-06-18 | $22.68 | $22.68 | 207,400 | — | — |
| 2007-06-15 | $23.17 | $23.17 | 468,300 | — | — |
| 2007-06-14 | $22.40 | $22.40 | 174,300 | — | — |
| 2007-06-13 | $22.45 | $22.45 | 162,400 | — | — |
| 2007-06-12 | $22.27 | $22.27 | 236,900 | — | — |
| 2007-06-11 | $22.36 | $22.36 | 136,400 | — | — |
| 2007-06-08 | $22.45 | $22.45 | 259,600 | — | — |
| 2007-06-07 | $22.25 | $22.25 | 372,600 | — | — |
| 2007-06-06 | $22.57 | $22.57 | 208,900 | — | — |
| 2007-06-05 | $22.81 | $22.81 | 262,600 | — | — |
| 2007-06-04 | $23.07 | $23.07 | 296,100 | — | — |
| 2007-06-01 | $22.95 | $22.95 | 625,000 | — | — |
| 2007-05-31 | $22.52 | $22.52 | 834,600 | — | — |
| 2007-05-30 | $22.36 | $22.36 | 564,000 | — | — |
| 2007-05-29 | $22.73 | $22.73 | 432,800 | — | — |
| 2007-05-25 | $22.69 | $22.69 | 468,500 | — | — |
| 2007-05-24 | $22.73 | $22.73 | 585,000 | — | — |
| 2007-05-23 | $22.21 | $22.21 | 332,800 | — | — |
| 2007-05-22 | $22.06 | $22.06 | 287,000 | — | — |
| 2007-05-21 | $22.01 | $22.01 | 527,300 | — | — |
| 2007-05-18 | $21.51 | $21.51 | 424,400 | — | — |
| 2007-05-17 | $21.54 | $21.54 | 466,700 | — | — |
| 2007-05-16 | $21.45 | $21.45 | 550,000 | — | — |
| 2007-05-15 | $21.59 | $21.59 | 445,000 | — | — |
| 2007-05-14 | $21.96 | $21.96 | 631,200 | — | — |
| 2007-05-11 | $22.47 | $22.47 | 670,800 | — | — |
| 2007-05-10 | $22.54 | $22.54 | 488,100 | — | — |
| 2007-05-09 | $22.46 | $22.46 | 597,500 | — | — |
| 2007-05-08 | $22.54 | $22.54 | 355,000 | — | — |
| 2007-05-07 | $22.32 | $22.32 | 190,300 | — | — |
| 2007-05-04 | $22.37 | $22.37 | 388,300 | — | — |
| 2007-05-03 | $22.01 | $22.01 | 1,056,800 | — | — |
| 2007-05-02 | $22.31 | $22.31 | 984,900 | — | — |
| 2007-05-01 | $22.11 | $22.11 | 2,814,300 | — | — |
| 2007-04-30 | $24.35 | $24.35 | 734,800 | — | — |
| 2007-04-27 | $24.71 | $24.71 | 189,100 | — | — |
| 2007-04-26 | $24.66 | $24.66 | 252,600 | — | — |
| 2007-04-25 | $24.57 | $24.57 | 190,300 | — | — |
| 2007-04-24 | $24.47 | $24.47 | 226,300 | — | — |
| 2007-04-23 | $24.54 | $24.54 | 215,600 | — | — |
| 2007-04-20 | $25.02 | $25.02 | 213,000 | — | — |
| 2007-04-19 | $24.77 | $24.77 | 321,600 | — | — |
| 2007-04-18 | $24.95 | $24.95 | 232,800 | — | — |
| 2007-04-17 | $24.87 | $24.87 | 387,000 | — | — |
| 2007-04-16 | $24.98 | $24.98 | 300,000 | — | — |
| 2007-04-13 | $24.38 | $24.38 | 499,600 | — | — |
| 2007-04-12 | $24.06 | $24.06 | 765,900 | — | — |
| 2007-04-11 | $24.26 | $24.26 | 1,047,900 | — | — |
| 2007-04-10 | $23.62 | $23.62 | 579,500 | — | — |
| 2007-04-09 | $23.54 | $23.54 | 890,900 | — | — |
| 2007-04-05 | $22.83 | $22.83 | 366,900 | — | — |
| 2007-04-04 | $23.14 | $23.14 | 324,900 | — | — |
| 2007-04-03 | $23.48 | $23.48 | 445,800 | — | — |
| 2007-04-02 | $22.95 | $22.95 | 531,900 | — | — |
| 2007-03-30 | $22.62 | $22.62 | 353,200 | — | — |
| 2007-03-29 | $22.70 | $22.70 | 274,100 | — | — |
| 2007-03-28 | $22.88 | $22.88 | 635,900 | — | — |
| 2007-03-27 | $23.15 | $23.15 | 565,700 | — | — |
| 2007-03-26 | $23.11 | $23.11 | 423,000 | — | — |
| 2007-03-23 | $23.50 | $23.50 | 658,300 | — | — |
| 2007-03-22 | $23.68 | $23.68 | 649,800 | — | — |
| 2007-03-21 | $23.38 | $23.38 | 545,900 | — | — |
| 2007-03-20 | $22.83 | $22.83 | 508,600 | — | — |
| 2007-03-19 | $22.67 | $22.67 | 381,200 | — | — |
| 2007-03-16 | $22.61 | $22.61 | 1,219,200 | — | — |
| 2007-03-15 | $23.09 | $23.09 | 1,793,800 | — | — |
| 2007-03-14 | $22.00 | $22.00 | 1,042,800 | — | — |
| 2007-03-13 | $21.21 | $21.21 | 716,000 | — | — |
| 2007-03-12 | $21.17 | $21.17 | 951,100 | — | — |
| 2007-03-09 | $21.93 | $21.93 | 571,100 | — | — |
| 2007-03-08 | $21.63 | $21.63 | 994,300 | — | — |
| 2007-03-07 | $21.42 | $21.42 | 1,157,600 | — | — |
| 2007-03-06 | $22.31 | $22.31 | 946,900 | — | — |
| 2007-03-05 | $22.29 | $22.29 | 1,695,700 | — | — |
| 2007-03-02 | $23.57 | $23.57 | 3,519,700 | — | — |
| 2007-03-01 | $27.75 | $27.75 | 406,300 | — | — |
| 2007-02-28 | $27.68 | $27.68 | 798,900 | — | — |
| 2007-02-27 | $27.36 | $27.36 | 590,500 | — | — |
| 2007-02-26 | $28.53 | $28.53 | 629,000 | — | — |
| 2007-02-23 | $28.31 | $28.31 | 657,000 | — | — |
| 2007-02-22 | $27.48 | $27.48 | 283,300 | — | — |
| 2007-02-21 | $27.26 | $27.26 | 193,900 | — | — |
| 2007-02-20 | $27.29 | $27.29 | 136,600 | — | — |
| 2007-02-16 | $26.96 | $26.96 | 194,000 | — | — |
| 2007-02-15 | $26.78 | $26.78 | 274,900 | — | — |
| 2007-02-14 | $27.21 | $27.21 | 392,000 | — | — |
| 2007-02-13 | $27.11 | $27.11 | 607,900 | — | — |
| 2007-02-12 | $26.52 | $26.52 | 609,900 | — | — |
| 2007-02-09 | $25.52 | $25.52 | 297,200 | — | — |
| 2007-02-08 | $25.72 | $25.72 | 146,600 | — | — |
| 2007-02-07 | $25.36 | $25.36 | 174,700 | — | — |
| 2007-02-06 | $25.56 | $25.56 | 165,100 | — | — |
| 2007-02-05 | $25.44 | $25.44 | 214,200 | — | — |
| 2007-02-02 | $26.34 | $26.34 | 214,400 | — | — |
| 2007-02-01 | $26.32 | $26.32 | 329,700 | — | — |
| 2007-01-31 | $25.88 | $25.88 | 446,100 | — | — |
| 2007-01-30 | $25.05 | $25.05 | 691,000 | — | — |
| 2007-01-29 | $25.54 | $25.54 | 169,000 | — | — |
| 2007-01-26 | $25.63 | $25.63 | 287,600 | — | — |
| 2007-01-25 | $25.71 | $25.71 | 317,600 | — | — |
| 2007-01-24 | $26.06 | $26.06 | 204,800 | — | — |
| 2007-01-23 | $26.12 | $26.12 | 190,500 | — | — |
| 2007-01-22 | $25.52 | $25.52 | 450,900 | — | — |
| 2007-01-19 | $25.95 | $25.95 | 280,300 | — | — |
| 2007-01-18 | $26.01 | $26.01 | 263,300 | — | — |
| 2007-01-17 | $27.08 | $27.08 | 445,700 | — | — |
| 2007-01-16 | $26.59 | $26.59 | 309,500 | — | — |
| 2007-01-12 | $26.56 | $26.56 | 483,800 | — | — |
| 2007-01-11 | $26.90 | $26.90 | 227,400 | — | — |
| 2007-01-10 | $26.96 | $26.96 | 513,200 | — | — |
| 2007-01-09 | $27.04 | $27.04 | 245,000 | — | — |
| 2007-01-08 | $26.91 | $26.91 | 278,800 | — | — |
| 2007-01-05 | $26.54 | $26.54 | 450,200 | — | — |
| 2007-01-04 | $27.20 | $27.20 | 400,200 | — | — |
| 2007-01-03 | $27.50 | $27.50 | 720,200 | — | — |