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
- 2005-11-18 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 | $15.51 | $15.51 | 169,100 | — | — |
| 2007-12-28 | $15.74 | $15.74 | 213,700 | — | — |
| 2007-12-27 | $14.96 | $14.96 | 165,300 | — | — |
| 2007-12-26 | $16.48 | $16.48 | 158,500 | — | — |
| 2007-12-24 | $16.07 | $16.07 | 131,900 | — | — |
| 2007-12-21 | $16.35 | $16.35 | 273,100 | — | — |
| 2007-12-20 | $15.69 | $15.69 | 350,800 | — | — |
| 2007-12-19 | $14.47 | $14.47 | 205,300 | — | — |
| 2007-12-18 | $14.53 | $14.53 | 168,600 | — | — |
| 2007-12-17 | $14.50 | $14.50 | 150,200 | — | — |
| 2007-12-14 | $14.52 | $14.52 | 140,800 | — | — |
| 2007-12-13 | $14.86 | $14.86 | 195,300 | — | — |
| 2007-12-12 | $15.42 | $15.42 | 110,900 | — | — |
| 2007-12-11 | $15.11 | $15.11 | 241,100 | — | — |
| 2007-12-10 | $15.79 | $15.79 | 94,600 | — | — |
| 2007-12-07 | $15.82 | $15.82 | 132,000 | — | — |
| 2007-12-06 | $15.84 | $15.84 | 152,700 | — | — |
| 2007-12-05 | $15.50 | $15.50 | 140,900 | — | — |
| 2007-12-04 | $15.66 | $15.66 | 175,200 | — | — |
| 2007-12-03 | $15.22 | $15.22 | 149,600 | — | — |
| 2007-11-30 | $15.26 | $15.26 | 140,300 | — | — |
| 2007-11-29 | $15.62 | $15.62 | 115,000 | — | — |
| 2007-11-28 | $15.15 | $15.15 | 241,800 | — | — |
| 2007-11-27 | $14.84 | $14.84 | 108,500 | — | — |
| 2007-11-26 | $14.42 | $14.42 | 212,600 | — | — |
| 2007-11-23 | $15.88 | $15.88 | 45,700 | — | — |
| 2007-11-21 | $14.72 | $14.72 | 118,600 | — | — |
| 2007-11-20 | $15.55 | $15.55 | 118,600 | — | — |
| 2007-11-19 | $15.39 | $15.39 | 124,600 | — | — |
| 2007-11-16 | $16.20 | $16.20 | 118,000 | — | — |
| 2007-11-15 | $16.08 | $16.08 | 75,700 | — | — |
| 2007-11-14 | $16.50 | $16.50 | 101,400 | — | — |
| 2007-11-13 | $16.23 | $16.23 | 148,900 | — | — |
| 2007-11-12 | $15.87 | $15.87 | 136,300 | — | — |
| 2007-11-09 | $16.18 | $16.18 | 247,600 | — | — |
| 2007-11-08 | $15.75 | $15.75 | 210,600 | — | — |
| 2007-11-07 | $14.78 | $14.78 | 202,600 | — | — |
| 2007-11-06 | $15.38 | $15.38 | 110,900 | — | — |
| 2007-11-05 | $15.31 | $15.31 | 80,000 | — | — |
| 2007-11-02 | $15.31 | $15.31 | 97,500 | — | — |
| 2007-11-01 | $15.40 | $15.40 | 152,300 | — | — |
| 2007-10-31 | $16.17 | $16.17 | 117,500 | — | — |
| 2007-10-30 | $16.04 | $16.04 | 101,100 | — | — |
| 2007-10-29 | $16.25 | $16.25 | 117,800 | — | — |
| 2007-10-26 | $16.54 | $16.54 | 96,500 | — | — |
| 2007-10-25 | $16.20 | $16.20 | 119,600 | — | — |
| 2007-10-24 | $16.58 | $16.58 | 129,300 | — | — |
| 2007-10-23 | $17.37 | $17.37 | 169,600 | — | — |
| 2007-10-22 | $16.76 | $16.76 | 157,300 | — | — |
| 2007-10-19 | $15.97 | $15.97 | 118,300 | — | — |
| 2007-10-18 | $16.69 | $16.69 | 61,600 | — | — |
| 2007-10-17 | $16.75 | $16.75 | 163,600 | — | — |
| 2007-10-16 | $16.76 | $16.76 | 150,500 | — | — |
| 2007-10-15 | $16.96 | $16.96 | 210,300 | — | — |
| 2007-10-12 | $16.22 | $16.22 | 122,200 | — | — |
| 2007-10-11 | $15.50 | $15.50 | 178,300 | — | — |
| 2007-10-10 | $15.93 | $15.93 | 127,300 | — | — |
| 2007-10-09 | $15.86 | $15.86 | 529,100 | — | — |
| 2007-10-08 | $16.92 | $16.92 | 80,100 | — | — |
| 2007-10-05 | $17.60 | $17.60 | 87,400 | — | — |
| 2007-10-04 | $17.45 | $17.45 | 64,500 | — | — |
| 2007-10-03 | $17.23 | $17.23 | 122,500 | — | — |
| 2007-10-02 | $17.68 | $17.68 | 158,300 | — | — |
| 2007-10-01 | $17.56 | $17.56 | 195,100 | — | — |
| 2007-09-28 | $16.54 | $16.54 | 169,700 | — | — |
| 2007-09-27 | $17.49 | $17.49 | 121,900 | — | — |
| 2007-09-26 | $17.39 | $17.39 | 138,700 | — | — |
| 2007-09-25 | $16.94 | $16.94 | 126,000 | — | — |
| 2007-09-24 | $17.69 | $17.69 | 411,300 | — | — |
| 2007-09-21 | $18.00 | $18.00 | 346,500 | — | — |
| 2007-09-20 | $17.61 | $17.61 | 128,100 | — | — |
| 2007-09-19 | $17.68 | $17.68 | 275,000 | — | — |
| 2007-09-18 | $17.29 | $17.29 | 172,100 | — | — |
| 2007-09-17 | $16.11 | $16.11 | 136,000 | — | — |
| 2007-09-14 | $16.00 | $16.00 | 108,300 | — | — |
| 2007-09-13 | $16.22 | $16.22 | 107,800 | — | — |
| 2007-09-12 | $15.92 | $15.92 | 119,400 | — | — |
| 2007-09-11 | $15.94 | $15.94 | 104,600 | — | — |
| 2007-09-10 | $16.02 | $16.02 | 115,600 | — | — |
| 2007-09-07 | $16.55 | $16.55 | 93,000 | — | — |
| 2007-09-06 | $16.44 | $16.44 | 117,200 | — | — |
| 2007-09-05 | $16.08 | $16.08 | 84,600 | — | — |
| 2007-09-04 | $16.47 | $16.47 | 122,000 | — | — |
| 2007-08-31 | $16.45 | $16.45 | 96,000 | — | — |
| 2007-08-30 | $16.65 | $16.65 | 111,800 | — | — |
| 2007-08-29 | $16.55 | $16.55 | 148,000 | — | — |
| 2007-08-28 | $15.43 | $15.43 | 122,300 | — | — |
| 2007-08-27 | $15.87 | $15.87 | 139,800 | — | — |
| 2007-08-24 | $16.42 | $16.42 | 155,300 | — | — |
| 2007-08-23 | $16.82 | $16.82 | 100,600 | — | — |
| 2007-08-22 | $17.47 | $17.47 | 382,200 | — | — |
| 2007-08-21 | $17.07 | $17.07 | 191,100 | — | — |
| 2007-08-20 | $15.98 | $15.98 | 175,300 | — | — |
| 2007-08-17 | $15.33 | $15.33 | 224,600 | — | — |
| 2007-08-16 | $14.95 | $14.95 | 235,100 | — | — |
| 2007-08-15 | $14.25 | $14.25 | 219,600 | — | — |
| 2007-08-14 | $14.98 | $14.98 | 315,600 | — | — |
| 2007-08-13 | $16.24 | $16.24 | 358,400 | — | — |
| 2007-08-10 | $15.33 | $15.33 | 411,900 | — | — |
| 2007-08-09 | $13.14 | $13.14 | 776,900 | — | — |
| 2007-08-08 | $14.29 | $14.29 | 440,900 | — | — |
| 2007-08-07 | $14.33 | $14.33 | 761,200 | — | — |
| 2007-08-06 | $15.46 | $15.46 | 385,100 | — | — |
| 2007-08-03 | $15.59 | $15.59 | 198,300 | — | — |
| 2007-08-02 | $16.39 | $16.39 | 177,500 | — | — |
| 2007-08-01 | $17.03 | $17.03 | 137,200 | — | — |
| 2007-07-31 | $16.78 | $16.78 | 532,600 | — | — |
| 2007-07-30 | $17.30 | $17.30 | 182,000 | — | — |
| 2007-07-27 | $18.10 | $18.10 | 170,400 | — | — |
| 2007-07-26 | $17.88 | $17.88 | 352,000 | — | — |
| 2007-07-25 | $18.62 | $18.62 | 208,800 | — | — |
| 2007-07-24 | $18.96 | $18.96 | 304,000 | — | — |
| 2007-07-23 | $18.96 | $18.96 | 183,600 | — | — |
| 2007-07-20 | $18.76 | $18.76 | 210,700 | — | — |
| 2007-07-19 | $19.07 | $19.07 | 140,000 | — | — |
| 2007-07-18 | $18.92 | $18.92 | 145,100 | — | — |
| 2007-07-17 | $19.29 | $19.29 | 133,300 | — | — |
| 2007-07-16 | $19.38 | $19.38 | 101,000 | — | — |
| 2007-07-13 | $20.09 | $20.09 | 99,500 | — | — |
| 2007-07-12 | $20.23 | $20.23 | 157,300 | — | — |
| 2007-07-11 | $19.67 | $19.67 | 175,600 | — | — |
| 2007-07-10 | $19.78 | $19.78 | 217,100 | — | — |
| 2007-07-09 | $20.98 | $20.98 | 311,400 | — | — |
| 2007-07-06 | $20.09 | $20.09 | 97,000 | — | — |
| 2007-07-05 | $20.19 | $20.19 | 168,400 | — | — |
| 2007-07-03 | $20.75 | $20.75 | 58,500 | — | — |
| 2007-07-02 | $20.26 | $20.26 | 307,400 | — | — |
| 2007-06-29 | $19.63 | $19.63 | 123,200 | — | — |
| 2007-06-28 | $19.60 | $19.60 | 133,400 | — | — |
| 2007-06-27 | $19.36 | $19.36 | 300,400 | — | — |
| 2007-06-26 | $19.20 | $19.20 | 238,900 | — | — |
| 2007-06-25 | $18.25 | $18.25 | 342,000 | — | — |
| 2007-06-22 | $18.36 | $18.36 | 1,762,200 | — | — |
| 2007-06-21 | $18.20 | $18.20 | 210,200 | — | — |
| 2007-06-20 | $18.36 | $18.36 | 67,600 | — | — |
| 2007-06-19 | $18.61 | $18.61 | 288,400 | — | — |
| 2007-06-18 | $18.46 | $18.46 | 219,100 | — | — |
| 2007-06-15 | $17.68 | $17.68 | 136,100 | — | — |
| 2007-06-14 | $17.66 | $17.66 | 71,500 | — | — |
| 2007-06-13 | $17.57 | $17.57 | 117,500 | — | — |
| 2007-06-12 | $17.59 | $17.59 | 208,200 | — | — |
| 2007-06-11 | $18.01 | $18.01 | 102,000 | — | — |
| 2007-06-08 | $18.10 | $18.10 | 126,400 | — | — |
| 2007-06-07 | $18.72 | $18.72 | 190,300 | — | — |
| 2007-06-06 | $18.37 | $18.37 | 235,200 | — | — |
| 2007-06-05 | $18.45 | $18.45 | 128,600 | — | — |
| 2007-06-04 | $18.50 | $18.50 | 220,900 | — | — |
| 2007-06-01 | $18.40 | $18.40 | 171,700 | — | — |
| 2007-05-31 | $18.49 | $18.49 | 169,900 | — | — |
| 2007-05-30 | $18.49 | $18.49 | 187,900 | — | — |
| 2007-05-29 | $18.87 | $18.87 | 45,000 | — | — |
| 2007-05-25 | $19.05 | $19.05 | 98,700 | — | — |
| 2007-05-24 | $19.47 | $19.47 | 109,700 | — | — |
| 2007-05-23 | $19.63 | $19.63 | 142,800 | — | — |
| 2007-05-22 | $19.07 | $19.07 | 81,800 | — | — |
| 2007-05-21 | $18.90 | $18.90 | 71,300 | — | — |
| 2007-05-18 | $18.98 | $18.98 | 139,400 | — | — |
| 2007-05-17 | $18.96 | $18.96 | 102,900 | — | — |
| 2007-05-16 | $19.15 | $19.15 | 65,800 | — | — |
| 2007-05-15 | $19.15 | $19.15 | 87,400 | — | — |
| 2007-05-14 | $19.17 | $19.17 | 88,100 | — | — |
| 2007-05-11 | $19.16 | $19.16 | 66,100 | — | — |
| 2007-05-10 | $18.80 | $18.80 | 148,800 | — | — |
| 2007-05-09 | $19.36 | $19.36 | 332,300 | — | — |
| 2007-05-08 | $18.00 | $18.00 | 833,300 | — | — |
| 2007-05-07 | $20.00 | $20.00 | 164,100 | — | — |
| 2007-05-04 | $19.99 | $19.99 | 76,400 | — | — |
| 2007-05-03 | $19.99 | $19.99 | 203,800 | — | — |
| 2007-05-02 | $19.90 | $19.90 | 312,500 | — | — |
| 2007-05-01 | $19.88 | $19.88 | 100,100 | — | — |
| 2007-04-30 | $20.13 | $20.13 | 219,800 | — | — |
| 2007-04-27 | $19.78 | $19.78 | 127,300 | — | — |
| 2007-04-26 | $19.82 | $19.82 | 242,400 | — | — |
| 2007-04-25 | $19.09 | $19.09 | 352,500 | — | — |
| 2007-04-24 | $19.05 | $19.05 | 347,800 | — | — |
| 2007-04-23 | $19.22 | $19.22 | 226,500 | — | — |
| 2007-04-20 | $19.05 | $19.05 | 425,700 | — | — |
| 2007-04-19 | $19.05 | $19.05 | 331,500 | — | — |
| 2007-04-18 | $18.80 | $18.80 | 615,900 | — | — |
| 2007-04-17 | $18.41 | $18.41 | 122,500 | — | — |
| 2007-04-16 | $18.54 | $18.54 | 259,800 | — | — |
| 2007-04-13 | $18.05 | $18.05 | 213,200 | — | — |
| 2007-04-12 | $18.22 | $18.22 | 171,800 | — | — |
| 2007-04-11 | $18.16 | $18.16 | 202,200 | — | — |
| 2007-04-10 | $17.93 | $17.93 | 218,000 | — | — |
| 2007-04-09 | $17.94 | $17.94 | 117,200 | — | — |
| 2007-04-05 | $17.95 | $17.95 | 320,200 | — | — |
| 2007-04-04 | $17.98 | $17.98 | 363,200 | — | — |
| 2007-04-03 | $18.30 | $18.30 | 234,300 | — | — |
| 2007-04-02 | $18.30 | $18.30 | 355,900 | — | — |
| 2007-03-30 | $18.85 | $18.85 | 206,000 | — | — |
| 2007-03-29 | $19.25 | $19.25 | 656,900 | — | — |
| 2007-03-28 | $19.10 | $19.10 | 234,200 | — | — |
| 2007-03-27 | $18.88 | $18.88 | 220,200 | — | — |
| 2007-03-26 | $18.92 | $18.92 | 212,800 | — | — |
| 2007-03-23 | $18.71 | $18.71 | 181,700 | — | — |
| 2007-03-22 | $18.70 | $18.70 | 221,900 | — | — |
| 2007-03-21 | $18.46 | $18.46 | 335,500 | — | — |
| 2007-03-20 | $18.27 | $18.27 | 88,100 | — | — |
| 2007-03-19 | $18.09 | $18.09 | 103,000 | — | — |
| 2007-03-16 | $18.14 | $18.14 | 69,200 | — | — |
| 2007-03-15 | $18.10 | $18.10 | 213,500 | — | — |
| 2007-03-14 | $17.49 | $17.49 | 178,400 | — | — |
| 2007-03-13 | $17.77 | $17.77 | 107,900 | — | — |
| 2007-03-12 | $18.24 | $18.24 | 380,700 | — | — |
| 2007-03-09 | $18.10 | $18.10 | 133,100 | — | — |
| 2007-03-08 | $18.25 | $18.25 | 266,300 | — | — |
| 2007-03-07 | $17.64 | $17.64 | 498,900 | — | — |
| 2007-03-06 | $17.00 | $17.00 | 791,900 | — | — |
| 2007-03-05 | $17.63 | $17.63 | 262,700 | — | — |
| 2007-03-02 | $17.65 | $17.65 | 235,100 | — | — |
| 2007-03-01 | $17.56 | $17.56 | 405,600 | — | — |
| 2007-02-28 | $18.48 | $18.48 | 729,000 | — | — |
| 2007-02-27 | $16.30 | $16.30 | 567,300 | — | — |
| 2007-02-26 | $16.72 | $16.72 | 162,600 | — | — |
| 2007-02-23 | $17.02 | $17.02 | 146,000 | — | — |
| 2007-02-22 | $17.25 | $17.25 | 255,700 | — | — |
| 2007-02-21 | $17.08 | $17.08 | 234,000 | — | — |
| 2007-02-20 | $16.50 | $16.50 | 925,800 | — | — |
| 2007-02-16 | $17.26 | $17.26 | 213,700 | — | — |
| 2007-02-15 | $16.82 | $16.82 | 143,000 | — | — |
| 2007-02-14 | $16.84 | $16.84 | 364,600 | — | — |
| 2007-02-13 | $16.13 | $16.13 | 140,200 | — | — |
| 2007-02-12 | $16.00 | $16.00 | 316,200 | — | — |
| 2007-02-09 | $16.00 | $16.00 | 331,200 | — | — |
| 2007-02-08 | $16.40 | $16.40 | 299,500 | — | — |
| 2007-02-07 | $16.69 | $16.69 | 236,800 | — | — |
| 2007-02-06 | $16.96 | $16.96 | 504,300 | — | — |
| 2007-02-05 | $16.39 | $16.39 | 414,600 | — | — |
| 2007-02-02 | $17.10 | $17.10 | 137,500 | — | — |
| 2007-02-01 | $17.30 | $17.30 | 305,900 | — | — |
| 2007-01-31 | $16.53 | $16.53 | 124,300 | — | — |
| 2007-01-30 | $16.32 | $16.32 | 242,200 | — | — |
| 2007-01-29 | $16.40 | $16.40 | 356,700 | — | — |
| 2007-01-26 | $16.07 | $16.07 | 147,200 | — | — |
| 2007-01-25 | $16.20 | $16.20 | 227,800 | — | — |
| 2007-01-24 | $16.40 | $16.40 | 204,800 | — | — |
| 2007-01-23 | $16.30 | $16.30 | 615,600 | — | — |
| 2007-01-22 | $16.07 | $16.07 | 170,300 | — | — |
| 2007-01-19 | $16.12 | $16.12 | 311,300 | — | — |
| 2007-01-18 | $16.53 | $16.53 | 341,200 | — | — |
| 2007-01-17 | $16.61 | $16.61 | 428,100 | — | — |
| 2007-01-16 | $16.70 | $16.70 | 284,200 | — | — |
| 2007-01-12 | $16.54 | $16.54 | 236,900 | — | — |
| 2007-01-11 | $16.57 | $16.57 | 279,400 | — | — |
| 2007-01-10 | $16.10 | $16.10 | 262,200 | — | — |
| 2007-01-09 | $15.96 | $15.96 | 882,600 | — | — |
| 2007-01-08 | $15.50 | $15.50 | 138,700 | — | — |
| 2007-01-05 | $15.48 | $15.48 | 222,700 | — | — |
| 2007-01-04 | $15.47 | $15.47 | 219,000 | — | — |
| 2007-01-03 | $15.68 | $15.68 | 361,500 | — | — |