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
- 2004-06-01 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 | $19.04 | $19.04 | 108,100 | — | — |
| 2007-12-28 | $19.01 | $19.01 | 125,300 | — | — |
| 2007-12-27 | $18.66 | $18.66 | 127,000 | — | — |
| 2007-12-26 | $19.29 | $19.29 | 116,300 | — | — |
| 2007-12-24 | $18.78 | $18.78 | 36,500 | — | — |
| 2007-12-21 | $18.83 | $18.83 | 295,900 | — | — |
| 2007-12-20 | $18.12 | $18.12 | 154,300 | — | — |
| 2007-12-19 | $16.99 | $16.99 | 214,000 | — | — |
| 2007-12-18 | $17.55 | $17.55 | 151,100 | — | — |
| 2007-12-17 | $17.28 | $17.28 | 273,900 | — | — |
| 2007-12-14 | $18.29 | $18.29 | 131,900 | — | — |
| 2007-12-13 | $18.01 | $18.01 | 170,700 | — | — |
| 2007-12-12 | $18.64 | $18.64 | 138,100 | — | — |
| 2007-12-11 | $18.07 | $18.07 | 104,600 | — | — |
| 2007-12-10 | $18.45 | $18.45 | 68,000 | — | — |
| 2007-12-07 | $18.44 | $18.44 | 239,500 | — | — |
| 2007-12-06 | $18.12 | $18.12 | 190,400 | — | — |
| 2007-12-05 | $18.05 | $18.05 | 140,500 | — | — |
| 2007-12-04 | $18.32 | $18.32 | 142,100 | — | — |
| 2007-12-03 | $18.29 | $18.29 | 189,700 | — | — |
| 2007-11-30 | $19.41 | $19.41 | 174,300 | — | — |
| 2007-11-29 | $19.80 | $19.80 | 85,700 | — | — |
| 2007-11-28 | $20.31 | $20.31 | 155,400 | — | — |
| 2007-11-27 | $20.09 | $20.09 | 217,000 | — | — |
| 2007-11-26 | $19.86 | $19.86 | 151,000 | — | — |
| 2007-11-23 | $19.98 | $19.98 | 83,200 | — | — |
| 2007-11-21 | $19.77 | $19.77 | 96,900 | — | — |
| 2007-11-20 | $19.90 | $19.90 | 72,400 | — | — |
| 2007-11-19 | $19.96 | $19.96 | 97,200 | — | — |
| 2007-11-16 | $19.95 | $19.95 | 116,900 | — | — |
| 2007-11-15 | $20.00 | $20.00 | 152,600 | — | — |
| 2007-11-14 | $20.28 | $20.28 | 100,700 | — | — |
| 2007-11-13 | $20.57 | $20.57 | 209,000 | — | — |
| 2007-11-12 | $19.46 | $19.46 | 213,300 | — | — |
| 2007-11-09 | $19.21 | $19.21 | 109,100 | — | — |
| 2007-11-08 | $19.08 | $19.08 | 262,100 | — | — |
| 2007-11-07 | $18.51 | $18.51 | 166,600 | — | — |
| 2007-11-06 | $18.81 | $18.81 | 237,300 | — | — |
| 2007-11-05 | $18.66 | $18.66 | 113,400 | — | — |
| 2007-11-02 | $18.45 | $18.45 | 208,600 | — | — |
| 2007-11-01 | $18.85 | $18.85 | 170,300 | — | — |
| 2007-10-31 | $20.00 | $20.00 | 141,500 | — | — |
| 2007-10-30 | $19.73 | $19.73 | 104,900 | — | — |
| 2007-10-29 | $20.09 | $20.09 | 132,800 | — | — |
| 2007-10-26 | $19.99 | $19.99 | 163,000 | — | — |
| 2007-10-25 | $20.53 | $20.53 | 129,400 | — | — |
| 2007-10-24 | $20.62 | $20.62 | 160,900 | — | — |
| 2007-10-23 | $20.98 | $20.98 | 145,900 | — | — |
| 2007-10-22 | $20.59 | $20.59 | 166,200 | — | — |
| 2007-10-19 | $20.78 | $20.78 | 208,800 | — | — |
| 2007-10-18 | $20.62 | $20.62 | 188,400 | — | — |
| 2007-10-17 | $20.82 | $20.82 | 130,600 | — | — |
| 2007-10-16 | $20.42 | $20.42 | 189,000 | — | — |
| 2007-10-15 | $20.59 | $20.59 | 172,000 | — | — |
| 2007-10-12 | $20.68 | $20.68 | 156,900 | — | — |
| 2007-10-11 | $20.98 | $20.98 | 337,800 | — | — |
| 2007-10-10 | $20.80 | $20.80 | 313,500 | — | — |
| 2007-10-09 | $20.80 | $20.80 | 213,900 | — | — |
| 2007-10-08 | $20.92 | $20.92 | 187,200 | — | — |
| 2007-10-05 | $20.56 | $20.56 | 325,400 | — | — |
| 2007-10-04 | $20.65 | $20.65 | 221,500 | — | — |
| 2007-10-03 | $20.47 | $20.47 | 311,400 | — | — |
| 2007-10-02 | $20.40 | $20.40 | 625,300 | — | — |
| 2007-10-01 | $19.81 | $19.81 | 589,000 | — | — |
| 2007-09-28 | $18.85 | $18.85 | 348,200 | — | — |
| 2007-09-27 | $19.24 | $19.24 | 170,900 | — | — |
| 2007-09-26 | $19.85 | $19.85 | 296,300 | — | — |
| 2007-09-25 | $19.79 | $19.79 | 126,300 | — | — |
| 2007-09-24 | $20.34 | $20.34 | 160,600 | — | — |
| 2007-09-21 | $20.00 | $20.00 | 498,800 | — | — |
| 2007-09-20 | $19.42 | $19.42 | 127,000 | — | — |
| 2007-09-19 | $19.49 | $19.49 | 265,800 | — | — |
| 2007-09-18 | $19.60 | $19.60 | 139,600 | — | — |
| 2007-09-17 | $18.97 | $18.97 | 177,800 | — | — |
| 2007-09-14 | $18.97 | $18.97 | 116,000 | — | — |
| 2007-09-13 | $19.31 | $19.31 | 119,200 | — | — |
| 2007-09-12 | $19.34 | $19.34 | 60,600 | — | — |
| 2007-09-11 | $19.40 | $19.40 | 115,900 | — | — |
| 2007-09-10 | $19.18 | $19.18 | 117,400 | — | — |
| 2007-09-07 | $19.36 | $19.36 | 71,600 | — | — |
| 2007-09-06 | $19.86 | $19.86 | 106,000 | — | — |
| 2007-09-05 | $19.56 | $19.56 | 230,800 | — | — |
| 2007-09-04 | $19.46 | $19.46 | 92,300 | — | — |
| 2007-08-31 | $19.46 | $19.46 | 103,300 | — | — |
| 2007-08-30 | $19.56 | $19.56 | 113,200 | — | — |
| 2007-08-29 | $19.39 | $19.39 | 148,100 | — | — |
| 2007-08-28 | $19.03 | $19.03 | 264,500 | — | — |
| 2007-08-27 | $19.27 | $19.27 | 145,200 | — | — |
| 2007-08-24 | $18.90 | $18.90 | 104,300 | — | — |
| 2007-08-23 | $18.98 | $18.98 | 203,600 | — | — |
| 2007-08-22 | $19.40 | $19.40 | 147,200 | — | — |
| 2007-08-21 | $19.39 | $19.39 | 127,300 | — | — |
| 2007-08-20 | $19.41 | $19.41 | 148,300 | — | — |
| 2007-08-17 | $19.53 | $19.53 | 403,100 | — | — |
| 2007-08-16 | $18.20 | $18.20 | 520,000 | — | — |
| 2007-08-15 | $18.33 | $18.33 | 276,700 | — | — |
| 2007-08-14 | $18.30 | $18.30 | 185,000 | — | — |
| 2007-08-13 | $18.43 | $18.43 | 501,600 | — | — |
| 2007-08-10 | $19.51 | $19.51 | 582,200 | — | — |
| 2007-08-09 | $20.68 | $20.68 | 984,000 | — | — |
| 2007-08-08 | $19.70 | $19.70 | 1,596,000 | — | — |
| 2007-08-07 | $19.31 | $19.31 | 503,700 | — | — |
| 2007-08-06 | $18.96 | $18.96 | 288,400 | — | — |
| 2007-08-03 | $18.73 | $18.73 | 352,700 | — | — |
| 2007-08-02 | $19.25 | $19.25 | 700,200 | — | — |
| 2007-08-01 | $18.90 | $18.90 | 407,300 | — | — |
| 2007-07-31 | $18.77 | $18.77 | 370,900 | — | — |
| 2007-07-30 | $18.99 | $18.99 | 621,600 | — | — |
| 2007-07-27 | $17.76 | $17.76 | 655,400 | — | — |
| 2007-07-26 | $18.13 | $18.13 | 617,300 | — | — |
| 2007-07-25 | $18.30 | $18.30 | 845,000 | — | — |
| 2007-07-24 | $16.76 | $16.76 | 361,800 | — | — |
| 2007-07-23 | $17.54 | $17.54 | 211,000 | — | — |
| 2007-07-20 | $17.48 | $17.48 | 125,100 | — | — |
| 2007-07-19 | $17.69 | $17.69 | 343,500 | — | — |
| 2007-07-18 | $17.77 | $17.77 | 292,100 | — | — |
| 2007-07-17 | $18.04 | $18.04 | 200,100 | — | — |
| 2007-07-16 | $17.99 | $17.99 | 130,200 | — | — |
| 2007-07-13 | $18.10 | $18.10 | 152,300 | — | — |
| 2007-07-12 | $18.17 | $18.17 | 156,200 | — | — |
| 2007-07-11 | $18.02 | $18.02 | 169,100 | — | — |
| 2007-07-10 | $18.09 | $18.09 | 194,200 | — | — |
| 2007-07-09 | $18.48 | $18.48 | 135,700 | — | — |
| 2007-07-06 | $18.45 | $18.45 | 123,600 | — | — |
| 2007-07-05 | $18.58 | $18.58 | 240,100 | — | — |
| 2007-07-03 | $18.68 | $18.68 | 190,100 | — | — |
| 2007-07-02 | $18.02 | $18.02 | 241,000 | — | — |
| 2007-06-29 | $18.01 | $18.01 | 299,100 | — | — |
| 2007-06-28 | $18.54 | $18.54 | 197,000 | — | — |
| 2007-06-27 | $18.33 | $18.33 | 271,600 | — | — |
| 2007-06-26 | $18.01 | $18.01 | 391,200 | — | — |
| 2007-06-25 | $17.94 | $17.94 | 575,000 | — | — |
| 2007-06-22 | $17.50 | $17.50 | 595,900 | — | — |
| 2007-06-21 | $17.04 | $17.04 | 202,100 | — | — |
| 2007-06-20 | $17.19 | $17.19 | 306,700 | — | — |
| 2007-06-19 | $17.66 | $17.66 | 302,600 | — | — |
| 2007-06-18 | $17.79 | $17.79 | 446,500 | — | — |
| 2007-06-15 | $17.37 | $17.37 | 614,400 | — | — |
| 2007-06-14 | $16.50 | $16.50 | 389,900 | — | — |
| 2007-06-13 | $16.49 | $16.49 | 284,400 | — | — |
| 2007-06-12 | $16.41 | $16.41 | 396,800 | — | — |
| 2007-06-11 | $16.98 | $16.98 | 662,400 | — | — |
| 2007-06-08 | $16.89 | $16.89 | 329,200 | — | — |
| 2007-06-07 | $16.90 | $16.90 | 746,800 | — | — |
| 2007-06-06 | $16.73 | $16.73 | 1,224,100 | — | — |
| 2007-06-05 | $15.98 | $15.98 | 310,300 | — | — |
| 2007-06-04 | $15.89 | $15.89 | 483,400 | — | — |
| 2007-06-01 | $16.28 | $16.28 | 560,800 | — | — |
| 2007-05-31 | $15.85 | $15.85 | 417,600 | — | — |
| 2007-05-30 | $15.72 | $15.72 | 251,400 | — | — |
| 2007-05-29 | $15.97 | $15.97 | 451,100 | — | — |
| 2007-05-25 | $16.15 | $16.15 | 342,500 | — | — |
| 2007-05-24 | $16.00 | $16.00 | 563,100 | — | — |
| 2007-05-23 | $16.23 | $16.23 | 470,900 | — | — |
| 2007-05-22 | $16.56 | $16.56 | 404,400 | — | — |
| 2007-05-21 | $16.48 | $16.48 | 245,300 | — | — |
| 2007-05-18 | $16.52 | $16.52 | 265,600 | — | — |
| 2007-05-17 | $16.25 | $16.25 | 455,300 | — | — |
| 2007-05-16 | $16.31 | $16.31 | 392,000 | — | — |
| 2007-05-15 | $16.21 | $16.21 | 614,800 | — | — |
| 2007-05-14 | $15.93 | $15.93 | 676,400 | — | — |
| 2007-05-11 | $16.53 | $16.53 | 286,100 | — | — |
| 2007-05-10 | $16.30 | $16.30 | 730,700 | — | — |
| 2007-05-09 | $16.67 | $16.67 | 440,900 | — | — |
| 2007-05-08 | $16.93 | $16.93 | 262,300 | — | — |
| 2007-05-07 | $16.95 | $16.95 | 178,800 | — | — |
| 2007-05-04 | $16.84 | $16.84 | 257,700 | — | — |
| 2007-05-03 | $16.88 | $16.88 | 448,400 | — | — |
| 2007-05-02 | $17.00 | $17.00 | 395,400 | — | — |
| 2007-05-01 | $16.53 | $16.53 | 548,200 | — | — |
| 2007-04-30 | $16.64 | $16.64 | 710,800 | — | — |
| 2007-04-27 | $17.15 | $17.15 | 258,000 | — | — |
| 2007-04-26 | $17.51 | $17.51 | 279,500 | — | — |
| 2007-04-25 | $17.13 | $17.13 | 502,700 | — | — |
| 2007-04-24 | $17.32 | $17.32 | 337,400 | — | — |
| 2007-04-23 | $17.75 | $17.75 | 1,229,800 | — | — |
| 2007-04-20 | $16.20 | $16.20 | 317,400 | — | — |
| 2007-04-19 | $16.01 | $16.01 | 342,500 | — | — |
| 2007-04-18 | $16.10 | $16.10 | 479,400 | — | — |
| 2007-04-17 | $16.49 | $16.49 | 276,200 | — | — |
| 2007-04-16 | $16.78 | $16.78 | 412,700 | — | — |
| 2007-04-13 | $16.78 | $16.78 | 498,400 | — | — |
| 2007-04-12 | $16.76 | $16.76 | 621,100 | — | — |
| 2007-04-11 | $16.61 | $16.61 | 635,900 | — | — |
| 2007-04-10 | $16.67 | $16.67 | 355,000 | — | — |
| 2007-04-09 | $16.58 | $16.58 | 702,300 | — | — |
| 2007-04-05 | $17.00 | $17.00 | 376,300 | — | — |
| 2007-04-04 | $17.00 | $17.00 | 823,400 | — | — |
| 2007-04-03 | $17.39 | $17.39 | 1,186,800 | — | — |
| 2007-04-02 | $17.01 | $17.01 | 963,300 | — | — |
| 2007-03-30 | $16.89 | $16.89 | 1,095,600 | — | — |
| 2007-03-29 | $16.85 | $16.85 | 3,850,700 | — | — |
| 2007-03-28 | $17.92 | $17.92 | 5,219,300 | — | — |
| 2007-03-27 | $22.60 | $22.60 | 351,900 | — | — |
| 2007-03-26 | $21.76 | $21.76 | 237,100 | — | — |
| 2007-03-23 | $22.01 | $22.01 | 355,700 | — | — |
| 2007-03-22 | $21.99 | $21.99 | 231,000 | — | — |
| 2007-03-21 | $21.54 | $21.54 | 183,700 | — | — |
| 2007-03-20 | $20.79 | $20.79 | 326,200 | — | — |
| 2007-03-19 | $21.75 | $21.75 | 124,400 | — | — |
| 2007-03-16 | $21.29 | $21.29 | 313,000 | — | — |
| 2007-03-15 | $21.58 | $21.58 | 188,700 | — | — |
| 2007-03-14 | $22.34 | $22.34 | 263,700 | — | — |
| 2007-03-13 | $22.49 | $22.49 | 219,900 | — | — |
| 2007-03-12 | $23.59 | $23.59 | 119,600 | — | — |
| 2007-03-09 | $23.49 | $23.49 | 185,800 | — | — |
| 2007-03-08 | $23.69 | $23.69 | 193,200 | — | — |
| 2007-03-07 | $23.20 | $23.20 | 264,200 | — | — |
| 2007-03-06 | $22.96 | $22.96 | 283,600 | — | — |
| 2007-03-05 | $22.40 | $22.40 | 157,900 | — | — |
| 2007-03-02 | $23.30 | $23.30 | 272,400 | — | — |
| 2007-03-01 | $24.01 | $24.01 | 161,400 | — | — |
| 2007-02-28 | $24.00 | $24.00 | 282,600 | — | — |
| 2007-02-27 | $23.56 | $23.56 | 408,600 | — | — |
| 2007-02-26 | $23.69 | $23.69 | 208,400 | — | — |
| 2007-02-23 | $23.95 | $23.95 | 107,300 | — | — |
| 2007-02-22 | $24.23 | $24.23 | 131,500 | — | — |
| 2007-02-21 | $24.51 | $24.51 | 121,500 | — | — |
| 2007-02-20 | $24.94 | $24.94 | 134,300 | — | — |
| 2007-02-16 | $25.02 | $25.02 | 175,800 | — | — |
| 2007-02-15 | $24.86 | $24.86 | 267,600 | — | — |
| 2007-02-14 | $24.95 | $24.95 | 212,900 | — | — |
| 2007-02-13 | $25.24 | $25.24 | 404,100 | — | — |
| 2007-02-12 | $25.75 | $25.75 | 227,900 | — | — |
| 2007-02-09 | $25.91 | $25.91 | 163,300 | — | — |
| 2007-02-08 | $26.02 | $26.02 | 160,400 | — | — |
| 2007-02-07 | $26.00 | $26.00 | 208,100 | — | — |
| 2007-02-06 | $26.08 | $26.08 | 146,000 | — | — |
| 2007-02-05 | $26.03 | $26.03 | 144,000 | — | — |
| 2007-02-02 | $26.53 | $26.53 | 243,800 | — | — |
| 2007-02-01 | $26.70 | $26.70 | 311,100 | — | — |
| 2007-01-31 | $26.29 | $26.29 | 369,700 | — | — |
| 2007-01-30 | $26.12 | $26.12 | 1,050,800 | — | — |
| 2007-01-29 | $25.73 | $25.73 | 278,500 | — | — |
| 2007-01-26 | $25.17 | $25.17 | 432,800 | — | — |
| 2007-01-25 | $25.45 | $25.45 | 1,136,600 | — | — |
| 2007-01-24 | $24.70 | $24.70 | 871,500 | — | — |
| 2007-01-23 | $24.60 | $24.60 | 940,500 | — | — |
| 2007-01-22 | $23.96 | $23.96 | 540,400 | — | — |
| 2007-01-19 | $23.62 | $23.62 | 365,000 | — | — |
| 2007-01-18 | $23.73 | $23.73 | 317,000 | — | — |
| 2007-01-17 | $24.00 | $24.00 | 411,700 | — | — |
| 2007-01-16 | $24.57 | $24.57 | 362,400 | — | — |
| 2007-01-12 | $24.64 | $24.64 | 287,800 | — | — |
| 2007-01-11 | $24.84 | $24.84 | 266,700 | — | — |
| 2007-01-10 | $24.37 | $24.37 | 352,200 | — | — |
| 2007-01-09 | $24.18 | $24.18 | 430,200 | — | — |
| 2007-01-08 | $25.05 | $25.05 | 295,900 | — | — |
| 2007-01-05 | $25.98 | $25.98 | 558,500 | — | — |
| 2007-01-04 | $25.39 | $25.39 | 1,490,700 | — | — |
| 2007-01-03 | $21.97 | $21.97 | 377,600 | — | — |