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
- 2007-02-08 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 | $15.22 | $15.22 | 516,500 | — | — |
| 2007-12-28 | $15.01 | $15.01 | 342,000 | — | — |
| 2007-12-27 | $15.04 | $15.04 | 313,800 | — | — |
| 2007-12-26 | $15.46 | $15.46 | 650,900 | — | — |
| 2007-12-24 | $15.07 | $15.07 | 269,300 | — | — |
| 2007-12-21 | $14.87 | $14.87 | 717,300 | — | — |
| 2007-12-20 | $15.03 | $15.03 | 478,000 | — | — |
| 2007-12-19 | $15.67 | $15.67 | 826,400 | — | — |
| 2007-12-18 | $15.26 | $15.26 | 686,500 | — | — |
| 2007-12-17 | $14.32 | $14.32 | 597,600 | — | — |
| 2007-12-14 | $14.57 | $14.57 | 431,200 | — | — |
| 2007-12-13 | $14.83 | $14.83 | 542,100 | — | — |
| 2007-12-12 | $14.95 | $14.95 | 746,600 | — | — |
| 2007-12-11 | $15.20 | $15.20 | 566,600 | — | — |
| 2007-12-10 | $15.32 | $15.32 | 624,200 | — | — |
| 2007-12-07 | $15.71 | $15.71 | 204,000 | — | — |
| 2007-12-06 | $15.96 | $15.96 | 370,700 | — | — |
| 2007-12-05 | $16.10 | $16.10 | 436,100 | — | — |
| 2007-12-04 | $15.95 | $15.95 | 625,600 | — | — |
| 2007-12-03 | $16.45 | $16.45 | 462,900 | — | — |
| 2007-11-30 | $16.61 | $16.61 | 1,317,200 | — | — |
| 2007-11-29 | $16.32 | $16.32 | 537,000 | — | — |
| 2007-11-28 | $16.33 | $16.33 | 607,000 | — | — |
| 2007-11-27 | $15.06 | $15.06 | 451,300 | — | — |
| 2007-11-26 | $15.01 | $15.01 | 377,700 | — | — |
| 2007-11-23 | $15.20 | $15.20 | 145,400 | — | — |
| 2007-11-21 | $15.05 | $15.05 | 356,700 | — | — |
| 2007-11-20 | $15.02 | $15.02 | 688,200 | — | — |
| 2007-11-19 | $15.38 | $15.38 | 717,900 | — | — |
| 2007-11-16 | $15.30 | $15.30 | 884,800 | — | — |
| 2007-11-15 | $15.30 | $15.30 | 1,273,300 | — | — |
| 2007-11-14 | $16.10 | $16.10 | 700,700 | — | — |
| 2007-11-13 | $16.94 | $16.94 | 731,500 | — | — |
| 2007-11-12 | $15.90 | $15.90 | 1,549,400 | — | — |
| 2007-11-09 | $17.00 | $17.00 | 915,500 | — | — |
| 2007-11-08 | $17.66 | $17.66 | 1,748,900 | — | — |
| 2007-11-07 | $19.02 | $19.02 | 823,100 | — | — |
| 2007-11-06 | $20.10 | $20.10 | 640,800 | — | — |
| 2007-11-05 | $20.28 | $20.28 | 1,372,100 | — | — |
| 2007-11-02 | $19.12 | $19.12 | 680,400 | — | — |
| 2007-11-01 | $19.46 | $19.46 | 557,100 | — | — |
| 2007-10-31 | $20.10 | $20.10 | 1,227,400 | — | — |
| 2007-10-30 | $20.27 | $20.27 | 2,118,000 | — | — |
| 2007-10-29 | $18.91 | $18.91 | 1,129,900 | — | — |
| 2007-10-26 | $17.50 | $17.50 | 470,300 | — | — |
| 2007-10-25 | $17.72 | $17.72 | 357,000 | — | — |
| 2007-10-24 | $17.53 | $17.53 | 456,900 | — | — |
| 2007-10-23 | $17.78 | $17.78 | 797,400 | — | — |
| 2007-10-22 | $17.99 | $17.99 | 302,000 | — | — |
| 2007-10-19 | $17.97 | $17.97 | 546,500 | — | — |
| 2007-10-18 | $18.37 | $18.37 | 525,200 | — | — |
| 2007-10-17 | $18.30 | $18.30 | 470,800 | — | — |
| 2007-10-16 | $17.99 | $17.99 | 592,400 | — | — |
| 2007-10-15 | $17.87 | $17.87 | 494,600 | — | — |
| 2007-10-12 | $18.24 | $18.24 | 811,800 | — | — |
| 2007-10-11 | $17.75 | $17.75 | 924,300 | — | — |
| 2007-10-10 | $17.39 | $17.39 | 437,100 | — | — |
| 2007-10-09 | $17.63 | $17.63 | 479,800 | — | — |
| 2007-10-08 | $17.66 | $17.66 | 407,500 | — | — |
| 2007-10-05 | $17.35 | $17.35 | 1,343,300 | — | — |
| 2007-10-04 | $17.93 | $17.93 | 1,772,300 | — | — |
| 2007-10-03 | $18.49 | $18.49 | 1,170,700 | — | — |
| 2007-10-02 | $17.85 | $17.85 | 441,500 | — | — |
| 2007-10-01 | $17.80 | $17.80 | 600,300 | — | — |
| 2007-09-28 | $17.46 | $17.46 | 774,300 | — | — |
| 2007-09-27 | $17.64 | $17.64 | 882,400 | — | — |
| 2007-09-26 | $17.95 | $17.95 | 2,062,500 | — | — |
| 2007-09-25 | $16.09 | $16.09 | 1,846,000 | — | — |
| 2007-09-24 | $14.99 | $14.99 | 840,900 | — | — |
| 2007-09-21 | $14.58 | $14.58 | 820,300 | — | — |
| 2007-09-20 | $13.86 | $13.86 | 260,200 | — | — |
| 2007-09-19 | $14.15 | $14.15 | 764,300 | — | — |
| 2007-09-18 | $13.79 | $13.79 | 466,900 | — | — |
| 2007-09-17 | $13.68 | $13.68 | 294,300 | — | — |
| 2007-09-14 | $13.67 | $13.67 | 270,000 | — | — |
| 2007-09-13 | $13.55 | $13.55 | 891,800 | — | — |
| 2007-09-12 | $13.55 | $13.55 | 534,000 | — | — |
| 2007-09-11 | $13.65 | $13.65 | 354,400 | — | — |
| 2007-09-10 | $13.60 | $13.60 | 290,800 | — | — |
| 2007-09-07 | $13.55 | $13.55 | 566,300 | — | — |
| 2007-09-06 | $14.11 | $14.11 | 1,532,200 | — | — |
| 2007-09-05 | $14.82 | $14.82 | 1,472,200 | — | — |
| 2007-09-04 | $14.22 | $14.22 | 1,661,300 | — | — |
| 2007-08-31 | $13.83 | $13.83 | 207,700 | — | — |
| 2007-08-30 | $13.73 | $13.73 | 688,900 | — | — |
| 2007-08-29 | $13.40 | $13.40 | 372,700 | — | — |
| 2007-08-28 | $13.10 | $13.10 | 525,600 | — | — |
| 2007-08-27 | $13.04 | $13.04 | 742,900 | — | — |
| 2007-08-24 | $13.18 | $13.18 | 825,100 | — | — |
| 2007-08-23 | $12.80 | $12.80 | 631,500 | — | — |
| 2007-08-22 | $13.18 | $13.18 | 429,900 | — | — |
| 2007-08-21 | $13.54 | $13.54 | 364,200 | — | — |
| 2007-08-20 | $13.75 | $13.75 | 883,700 | — | — |
| 2007-08-17 | $13.45 | $13.45 | 4,535,800 | — | — |
| 2007-08-16 | $18.07 | $18.07 | 861,200 | — | — |
| 2007-08-15 | $19.42 | $19.42 | 307,500 | — | — |
| 2007-08-14 | $19.83 | $19.83 | 209,900 | — | — |
| 2007-08-13 | $20.23 | $20.23 | 252,800 | — | — |
| 2007-08-10 | $20.74 | $20.74 | 223,400 | — | — |
| 2007-08-09 | $20.83 | $20.83 | 739,400 | — | — |
| 2007-08-08 | $20.71 | $20.71 | 609,600 | — | — |
| 2007-08-07 | $20.18 | $20.18 | 252,600 | — | — |
| 2007-08-06 | $19.86 | $19.86 | 580,000 | — | — |
| 2007-08-03 | $18.82 | $18.82 | 319,500 | — | — |
| 2007-08-02 | $19.52 | $19.52 | 271,200 | — | — |
| 2007-08-01 | $19.11 | $19.11 | 276,700 | — | — |
| 2007-07-31 | $18.91 | $18.91 | 457,800 | — | — |
| 2007-07-30 | $18.79 | $18.79 | 417,000 | — | — |
| 2007-07-27 | $18.05 | $18.05 | 404,400 | — | — |
| 2007-07-26 | $18.15 | $18.15 | 691,200 | — | — |
| 2007-07-25 | $18.92 | $18.92 | 426,200 | — | — |
| 2007-07-24 | $18.46 | $18.46 | 484,500 | — | — |
| 2007-07-23 | $18.85 | $18.85 | 1,533,300 | — | — |
| 2007-07-20 | $18.40 | $18.40 | 431,000 | — | — |
| 2007-07-19 | $18.09 | $18.09 | 1,109,300 | — | — |
| 2007-07-18 | $19.00 | $19.00 | 346,000 | — | — |
| 2007-07-17 | $19.00 | $19.00 | 1,552,300 | — | — |
| 2007-07-16 | $20.00 | $20.00 | 380,100 | — | — |
| 2007-07-13 | $20.19 | $20.19 | 314,600 | — | — |
| 2007-07-12 | $20.18 | $20.18 | 449,900 | — | — |
| 2007-07-11 | $21.05 | $21.05 | 296,200 | — | — |
| 2007-07-10 | $21.42 | $21.42 | 131,500 | — | — |
| 2007-07-09 | $22.50 | $22.50 | 328,800 | — | — |
| 2007-07-06 | $22.24 | $22.24 | 339,800 | — | — |
| 2007-07-05 | $21.50 | $21.50 | 495,700 | — | — |
| 2007-07-03 | $22.23 | $22.23 | 44,900 | — | — |
| 2007-07-02 | $22.86 | $22.86 | 231,100 | — | — |
| 2007-06-29 | $22.18 | $22.18 | 217,200 | — | — |
| 2007-06-28 | $22.83 | $22.83 | 284,100 | — | — |
| 2007-06-27 | $21.83 | $21.83 | 103,000 | — | — |
| 2007-06-26 | $21.94 | $21.94 | 112,200 | — | — |
| 2007-06-25 | $22.20 | $22.20 | 188,100 | — | — |
| 2007-06-22 | $22.55 | $22.55 | 494,000 | — | — |
| 2007-06-21 | $22.86 | $22.86 | 353,600 | — | — |
| 2007-06-20 | $22.54 | $22.54 | 302,700 | — | — |
| 2007-06-19 | $22.70 | $22.70 | 332,400 | — | — |
| 2007-06-18 | $22.13 | $22.13 | 85,900 | — | — |
| 2007-06-15 | $22.61 | $22.61 | 198,500 | — | — |
| 2007-06-14 | $21.99 | $21.99 | 118,200 | — | — |
| 2007-06-13 | $21.57 | $21.57 | 107,500 | — | — |
| 2007-06-12 | $21.84 | $21.84 | 482,700 | — | — |
| 2007-06-11 | $22.40 | $22.40 | 1,139,600 | — | — |
| 2007-06-08 | $23.69 | $23.69 | 336,100 | — | — |
| 2007-06-07 | $23.37 | $23.37 | 132,500 | — | — |
| 2007-06-06 | $23.50 | $23.50 | 97,300 | — | — |
| 2007-06-05 | $23.41 | $23.41 | 269,900 | — | — |
| 2007-06-04 | $23.38 | $23.38 | 127,700 | — | — |
| 2007-06-01 | $23.33 | $23.33 | 203,100 | — | — |
| 2007-05-31 | $23.00 | $23.00 | 352,500 | — | — |
| 2007-05-30 | $23.68 | $23.68 | 153,000 | — | — |
| 2007-05-29 | $23.83 | $23.83 | 380,900 | — | — |
| 2007-05-25 | $24.14 | $24.14 | 135,400 | — | — |
| 2007-05-24 | $24.24 | $24.24 | 213,100 | — | — |
| 2007-05-23 | $24.38 | $24.38 | 303,100 | — | — |
| 2007-05-22 | $24.02 | $24.02 | 263,600 | — | — |
| 2007-05-21 | $24.34 | $24.34 | 241,300 | — | — |
| 2007-05-18 | $23.73 | $23.73 | 550,400 | — | — |
| 2007-05-17 | $23.25 | $23.25 | 358,300 | — | — |
| 2007-05-16 | $24.30 | $24.30 | 218,300 | — | — |
| 2007-05-15 | $24.00 | $24.00 | 560,500 | — | — |
| 2007-05-14 | $24.71 | $24.71 | 192,000 | — | — |
| 2007-05-11 | $24.95 | $24.95 | 215,100 | — | — |
| 2007-05-10 | $25.00 | $25.00 | 511,000 | — | — |
| 2007-05-09 | $26.83 | $26.83 | 289,200 | — | — |
| 2007-05-08 | $27.38 | $27.38 | 368,800 | — | — |
| 2007-05-07 | $26.12 | $26.12 | 173,200 | — | — |
| 2007-05-04 | $25.69 | $25.69 | 225,500 | — | — |
| 2007-05-03 | $25.49 | $25.49 | 728,400 | — | — |
| 2007-05-02 | $25.62 | $25.62 | 1,658,000 | — | — |
| 2007-05-01 | $23.28 | $23.28 | 442,400 | — | — |
| 2007-04-30 | $23.60 | $23.60 | 598,500 | — | — |
| 2007-04-27 | $23.09 | $23.09 | 85,500 | — | — |
| 2007-04-26 | $23.11 | $23.11 | 126,200 | — | — |
| 2007-04-25 | $22.99 | $22.99 | 188,900 | — | — |
| 2007-04-24 | $23.80 | $23.80 | 357,300 | — | — |
| 2007-04-23 | $23.43 | $23.43 | 100,100 | — | — |
| 2007-04-20 | $23.21 | $23.21 | 208,000 | — | — |
| 2007-04-19 | $23.28 | $23.28 | 123,600 | — | — |
| 2007-04-18 | $23.58 | $23.58 | 256,100 | — | — |
| 2007-04-17 | $24.31 | $24.31 | 76,200 | — | — |
| 2007-04-16 | $24.40 | $24.40 | 133,500 | — | — |
| 2007-04-13 | $23.96 | $23.96 | 278,000 | — | — |
| 2007-04-12 | $23.78 | $23.78 | 384,400 | — | — |
| 2007-04-11 | $23.36 | $23.36 | 172,200 | — | — |
| 2007-04-10 | $23.58 | $23.58 | 553,400 | — | — |
| 2007-04-09 | $24.03 | $24.03 | 564,400 | — | — |
| 2007-04-05 | $23.24 | $23.24 | 207,000 | — | — |
| 2007-04-04 | $22.49 | $22.49 | 190,500 | — | — |
| 2007-04-03 | $22.41 | $22.41 | 167,600 | — | — |
| 2007-04-02 | $22.03 | $22.03 | 397,900 | — | — |
| 2007-03-30 | $22.24 | $22.24 | 1,552,400 | — | — |
| 2007-03-29 | $22.31 | $22.31 | 208,600 | — | — |
| 2007-03-28 | $22.85 | $22.85 | 174,700 | — | — |
| 2007-03-27 | $22.85 | $22.85 | 172,600 | — | — |
| 2007-03-26 | $22.23 | $22.23 | 185,100 | — | — |
| 2007-03-23 | $22.70 | $22.70 | 284,700 | — | — |
| 2007-03-22 | $22.39 | $22.39 | 761,500 | — | — |
| 2007-03-21 | $21.18 | $21.18 | 1,534,400 | — | — |
| 2007-03-20 | $21.75 | $21.75 | 1,248,000 | — | — |
| 2007-03-19 | $24.08 | $24.08 | 523,700 | — | — |
| 2007-03-16 | $23.60 | $23.60 | 2,304,600 | — | — |
| 2007-03-15 | $24.51 | $24.51 | 250,600 | — | — |
| 2007-03-14 | $24.80 | $24.80 | 214,300 | — | — |
| 2007-03-13 | $24.75 | $24.75 | 225,800 | — | — |
| 2007-03-12 | $25.50 | $25.50 | 240,100 | — | — |
| 2007-03-09 | $25.87 | $25.87 | 341,200 | — | — |
| 2007-03-08 | $24.86 | $24.86 | 89,300 | — | — |
| 2007-03-07 | $24.61 | $24.61 | 245,800 | — | — |
| 2007-03-06 | $24.39 | $24.39 | 288,100 | — | — |
| 2007-03-05 | $24.32 | $24.32 | 477,800 | — | — |
| 2007-03-02 | $24.25 | $24.25 | 403,700 | — | — |
| 2007-03-01 | $25.20 | $25.20 | 641,500 | — | — |
| 2007-02-28 | $25.48 | $25.48 | 473,600 | — | — |
| 2007-02-27 | $25.76 | $25.76 | 573,100 | — | — |
| 2007-02-26 | $26.65 | $26.65 | 318,900 | — | — |
| 2007-02-23 | $27.01 | $27.01 | 225,900 | — | — |
| 2007-02-22 | $27.27 | $27.27 | 507,300 | — | — |
| 2007-02-21 | $27.95 | $27.95 | 316,500 | — | — |
| 2007-02-20 | $27.65 | $27.65 | 286,700 | — | — |
| 2007-02-16 | $27.25 | $27.25 | 608,400 | — | — |
| 2007-02-15 | $26.40 | $26.40 | 695,000 | — | — |
| 2007-02-14 | $26.62 | $26.62 | 840,300 | — | — |
| 2007-02-13 | $27.61 | $27.61 | 1,350,100 | — | — |
| 2007-02-12 | $28.55 | $28.55 | 981,100 | — | — |
| 2007-02-09 | $29.25 | $29.25 | 3,288,700 | — | — |
| 2007-02-08 | $28.47 | $28.47 | 19,190,700 | — | — |