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
- 1994-04-28 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 | $18.90 | $33.22 | 9,200 | — | — |
| 2007-12-28 | $18.99 | $33.37 | 1,200 | — | — |
| 2007-12-27 | $19.00 | $33.39 | 2,100 | — | — |
| 2007-12-26 | $19.07 | $33.52 | 3,600 | — | — |
| 2007-12-24 | $19.15 | $33.66 | 3,000 | — | — |
| 2007-12-21 | $19.29 | $33.90 | 12,400 | — | — |
| 2007-12-20 | $19.02 | $33.43 | 2,600 | — | — |
| 2007-12-19 | $19.33 | $33.97 | 11,200 | — | — |
| 2007-12-18 | $19.10 | $33.57 | 6,700 | — | — |
| 2007-12-17 | $19.02 | $33.43 | 1,300 | — | — |
| 2007-12-14 | $19.21 | $33.76 | 7,400 | — | — |
| 2007-12-13 | $19.20 | $33.74 | 3,900 | — | — |
| 2007-12-12 | $19.22 | $33.78 | 17,500 | — | — |
| 2007-12-11 | $19.23 | $33.80 | 4,500 | — | — |
| 2007-12-10 | $19.29 | $33.90 | 2,800 | — | — |
| 2007-12-07 | $19.30 | $33.92 | 7,200 | — | — |
| 2007-12-06 | $19.49 | $34.25 | 21,700 | — | — |
| 2007-12-05 | $19.05 | $33.48 | 6,100 | — | — |
| 2007-12-04 | $19.16 | $33.67 | 2,200 | — | — |
| 2007-12-03 | $19.37 | $34.04 | 7,000 | — | — |
| 2007-11-30 | $19.00 | $33.39 | 22,500 | — | — |
| 2007-11-29 | $19.24 | $33.81 | 6,200 | — | — |
| 2007-11-28 | $19.19 | $33.73 | 4,700 | — | — |
| 2007-11-27 | $19.11 | $33.59 | 3,200 | — | — |
| 2007-11-26 | $19.20 | $33.74 | 5,100 | — | — |
| 2007-11-23 | $19.20 | $33.74 | 5,100 | — | — |
| 2007-11-21 | $19.05 | $33.48 | 8,100 | — | — |
| 2007-11-20 | $18.76 | $32.97 | 5,500 | — | — |
| 2007-11-19 | $19.20 | $33.74 | 4,000 | — | — |
| 2007-11-16 | $19.24 | $33.81 | 6,600 | — | — |
| 2007-11-15 | $19.01 | $33.41 | 7,100 | — | — |
| 2007-11-14 | $19.08 | $33.53 | 2,200 | — | — |
| 2007-11-13 | $19.00 | $33.39 | 12,000 | — | — |
| 2007-11-12 | $19.05 | $33.48 | 9,800 | — | — |
| 2007-11-09 | $18.73 | $32.92 | 1,400 | — | — |
| 2007-11-08 | $19.03 | $33.44 | 6,600 | — | — |
| 2007-11-07 | $19.02 | $33.43 | 3,900 | — | — |
| 2007-11-06 | $19.01 | $33.41 | 5,400 | — | — |
| 2007-11-05 | $18.93 | $32.97 | 7,000 | — | — |
| 2007-11-02 | $19.06 | $33.19 | 6,400 | — | — |
| 2007-11-01 | $18.90 | $32.91 | 3,000 | — | — |
| 2007-10-31 | $19.00 | $33.09 | 3,300 | — | — |
| 2007-10-30 | $19.20 | $33.44 | 2,000 | — | — |
| 2007-10-29 | $19.11 | $33.28 | 2,200 | — | — |
| 2007-10-26 | $19.00 | $33.09 | 2,000 | — | — |
| 2007-10-25 | $19.01 | $33.11 | 6,000 | — | — |
| 2007-10-24 | $19.04 | $33.16 | 5,600 | — | — |
| 2007-10-23 | $19.00 | $33.09 | 3,800 | — | — |
| 2007-10-22 | $19.00 | $33.09 | 2,300 | — | — |
| 2007-10-19 | $18.95 | $33.00 | 3,200 | — | — |
| 2007-10-18 | $19.06 | $33.19 | 3,200 | — | — |
| 2007-10-17 | $18.80 | $32.74 | 9,300 | — | — |
| 2007-10-16 | $19.13 | $33.32 | 8,700 | — | — |
| 2007-10-15 | $19.44 | $33.85 | 11,300 | — | — |
| 2007-10-12 | $19.12 | $33.30 | 2,500 | — | — |
| 2007-10-11 | $19.15 | $33.35 | 13,300 | — | — |
| 2007-10-10 | $19.13 | $33.32 | 7,400 | — | — |
| 2007-10-09 | $19.21 | $33.45 | 5,200 | — | — |
| 2007-10-08 | $19.41 | $33.80 | 1,500 | — | — |
| 2007-10-05 | $19.34 | $33.68 | 6,600 | — | — |
| 2007-10-04 | $19.20 | $33.44 | 11,900 | — | — |
| 2007-10-03 | $19.10 | $33.26 | 23,500 | — | — |
| 2007-10-02 | $18.68 | $32.53 | 4,800 | — | — |
| 2007-10-01 | $18.69 | $32.55 | 9,300 | — | — |
| 2007-09-28 | $19.00 | $33.09 | 7,600 | — | — |
| 2007-09-27 | $18.61 | $32.41 | 1,800 | — | — |
| 2007-09-26 | $18.67 | $32.51 | 3,500 | — | — |
| 2007-09-25 | $18.75 | $32.65 | 2,700 | — | — |
| 2007-09-24 | $18.87 | $32.86 | 5,700 | — | — |
| 2007-09-21 | $18.94 | $32.98 | 14,800 | — | — |
| 2007-09-20 | $18.91 | $32.93 | 5,900 | — | — |
| 2007-09-19 | $19.20 | $33.44 | 10,000 | — | — |
| 2007-09-18 | $19.17 | $33.38 | 18,000 | — | — |
| 2007-09-17 | $18.52 | $32.25 | 8,700 | — | — |
| 2007-09-14 | $18.79 | $32.72 | 5,900 | — | — |
| 2007-09-13 | $19.09 | $33.25 | 2,100 | — | — |
| 2007-09-12 | $19.07 | $33.21 | 3,000 | — | — |
| 2007-09-11 | $18.99 | $33.07 | 8,300 | — | — |
| 2007-09-10 | $19.15 | $33.35 | 2,400 | — | — |
| 2007-09-07 | $19.10 | $33.26 | 1,900 | — | — |
| 2007-09-06 | $19.15 | $33.35 | 2,700 | — | — |
| 2007-09-05 | $19.12 | $33.30 | 5,400 | — | — |
| 2007-09-04 | $19.15 | $33.35 | 3,200 | — | — |
| 2007-08-31 | $19.30 | $33.61 | 16,000 | — | — |
| 2007-08-30 | $19.00 | $33.09 | 10,400 | — | — |
| 2007-08-29 | $19.00 | $33.09 | 9,800 | — | — |
| 2007-08-28 | $18.91 | $32.93 | 11,100 | — | — |
| 2007-08-27 | $18.85 | $32.83 | 2,900 | — | — |
| 2007-08-24 | $18.79 | $32.72 | 4,300 | — | — |
| 2007-08-23 | $18.93 | $32.97 | 4,100 | — | — |
| 2007-08-22 | $19.15 | $33.35 | 11,700 | — | — |
| 2007-08-21 | $18.75 | $32.65 | 7,600 | — | — |
| 2007-08-20 | $18.60 | $32.39 | 8,800 | — | — |
| 2007-08-17 | $18.41 | $32.06 | 1,600 | — | — |
| 2007-08-16 | $18.75 | $32.65 | 14,600 | — | — |
| 2007-08-15 | $18.50 | $32.22 | 2,100 | — | — |
| 2007-08-14 | $19.00 | $33.09 | 5,400 | — | — |
| 2007-08-13 | $18.80 | $32.74 | 4,000 | — | — |
| 2007-08-10 | $18.75 | $32.65 | 30,800 | — | — |
| 2007-08-09 | $19.40 | $33.79 | 9,700 | — | — |
| 2007-08-08 | $19.18 | $33.40 | 5,500 | — | — |
| 2007-08-07 | $19.27 | $33.27 | 9,400 | — | — |
| 2007-08-06 | $19.25 | $33.24 | 9,300 | — | — |
| 2007-08-03 | $19.10 | $32.98 | 4,900 | — | — |
| 2007-08-02 | $19.14 | $33.05 | 4,800 | — | — |
| 2007-08-01 | $19.01 | $32.82 | 4,900 | — | — |
| 2007-07-31 | $19.10 | $32.98 | 8,200 | — | — |
| 2007-07-30 | $19.15 | $33.06 | 16,000 | — | — |
| 2007-07-27 | $19.15 | $33.06 | 10,200 | — | — |
| 2007-07-26 | $19.07 | $32.92 | 7,000 | — | — |
| 2007-07-25 | $19.17 | $33.10 | 9,600 | — | — |
| 2007-07-24 | $19.00 | $32.80 | 7,500 | — | — |
| 2007-07-23 | $19.29 | $33.30 | 2,600 | — | — |
| 2007-07-20 | $19.21 | $33.17 | 4,800 | — | — |
| 2007-07-19 | $19.30 | $33.32 | 2,900 | — | — |
| 2007-07-18 | $19.50 | $33.67 | 9,800 | — | — |
| 2007-07-17 | $19.16 | $33.08 | 8,100 | — | — |
| 2007-07-16 | $19.00 | $32.80 | 9,900 | — | — |
| 2007-07-13 | $19.11 | $32.99 | 2,100 | — | — |
| 2007-07-12 | $19.19 | $33.13 | 13,500 | — | — |
| 2007-07-11 | $19.10 | $32.98 | 9,300 | — | — |
| 2007-07-10 | $19.20 | $33.15 | 3,900 | — | — |
| 2007-07-09 | $19.29 | $33.30 | 3,500 | — | — |
| 2007-07-06 | $19.30 | $33.32 | 5,700 | — | — |
| 2007-07-05 | $19.25 | $33.24 | 2,300 | — | — |
| 2007-07-03 | $19.30 | $33.32 | 9,500 | — | — |
| 2007-07-02 | $19.00 | $32.80 | 23,900 | — | — |
| 2007-06-29 | $19.12 | $33.01 | 14,000 | — | — |
| 2007-06-28 | $19.01 | $32.82 | 16,000 | — | — |
| 2007-06-27 | $19.00 | $32.80 | 12,400 | — | — |
| 2007-06-26 | $18.71 | $32.30 | 12,200 | — | — |
| 2007-06-25 | $18.75 | $32.37 | 12,200 | — | — |
| 2007-06-22 | $18.85 | $32.54 | 4,100 | — | — |
| 2007-06-21 | $18.81 | $32.48 | 4,300 | — | — |
| 2007-06-20 | $18.90 | $32.63 | 3,000 | — | — |
| 2007-06-19 | $19.00 | $32.80 | 19,300 | — | — |
| 2007-06-18 | $19.00 | $32.80 | 9,700 | — | — |
| 2007-06-15 | $18.98 | $32.77 | 14,800 | — | — |
| 2007-06-14 | $18.75 | $32.37 | 54,800 | — | — |
| 2007-06-13 | $19.30 | $33.32 | 4,600 | — | — |
| 2007-06-12 | $19.11 | $32.99 | 3,000 | — | — |
| 2007-06-11 | $19.21 | $33.17 | 3,100 | — | — |
| 2007-06-08 | $19.43 | $33.55 | 1,100 | — | — |
| 2007-06-07 | $19.39 | $33.48 | 3,800 | — | — |
| 2007-06-06 | $19.43 | $33.55 | 3,700 | — | — |
| 2007-06-05 | $19.50 | $33.67 | 3,600 | — | — |
| 2007-06-04 | $19.55 | $33.75 | 5,200 | — | — |
| 2007-06-01 | $20.07 | $34.65 | 2,300 | — | — |
| 2007-05-31 | $19.49 | $33.65 | 4,000 | — | — |
| 2007-05-30 | $19.65 | $33.93 | 1,600 | — | — |
| 2007-05-29 | $19.60 | $33.84 | 10,400 | — | — |
| 2007-05-25 | $19.98 | $34.50 | 2,800 | — | — |
| 2007-05-24 | $19.85 | $34.27 | 3,900 | — | — |
| 2007-05-23 | $19.85 | $34.27 | 28,800 | — | — |
| 2007-05-22 | $19.70 | $34.01 | 7,000 | — | — |
| 2007-05-21 | $19.65 | $33.93 | 3,600 | — | — |
| 2007-05-18 | $19.75 | $34.10 | 800 | — | — |
| 2007-05-17 | $19.52 | $33.70 | 2,800 | — | — |
| 2007-05-16 | $19.56 | $33.77 | 1,100 | — | — |
| 2007-05-15 | $19.98 | $34.50 | 5,500 | — | — |
| 2007-05-14 | $19.82 | $34.22 | 1,000 | — | — |
| 2007-05-11 | $19.75 | $34.10 | 2,700 | — | — |
| 2007-05-10 | $19.75 | $34.10 | 1,600 | — | — |
| 2007-05-09 | $19.91 | $34.37 | 4,300 | — | — |
| 2007-05-08 | $19.90 | $34.36 | 2,900 | — | — |
| 2007-05-07 | $20.15 | $34.50 | 2,200 | — | — |
| 2007-05-04 | $20.10 | $34.42 | 700 | — | — |
| 2007-05-03 | $19.75 | $33.82 | 3,800 | — | — |
| 2007-05-02 | $19.90 | $34.07 | 700 | — | — |
| 2007-05-01 | $20.05 | $34.33 | 2,600 | — | — |
| 2007-04-30 | $20.13 | $34.47 | 2,200 | — | — |
| 2007-04-27 | $20.15 | $34.50 | 2,100 | — | — |
| 2007-04-26 | $20.05 | $34.33 | 3,200 | — | — |
| 2007-04-25 | $20.00 | $34.25 | 12,000 | — | — |
| 2007-04-24 | $19.99 | $34.23 | 3,800 | — | — |
| 2007-04-23 | $19.95 | $34.16 | 9,500 | — | — |
| 2007-04-20 | $19.99 | $34.23 | 4,300 | — | — |
| 2007-04-19 | $19.60 | $33.56 | 9,000 | — | — |
| 2007-04-18 | $19.83 | $33.95 | 600 | — | — |
| 2007-04-17 | $20.02 | $34.28 | 700 | — | — |
| 2007-04-16 | $20.08 | $34.38 | 2,700 | — | — |
| 2007-04-13 | $19.98 | $34.21 | 3,000 | — | — |
| 2007-04-12 | $20.15 | $34.50 | 1,900 | — | — |
| 2007-04-11 | $20.00 | $34.25 | 2,900 | — | — |
| 2007-04-10 | $20.05 | $34.33 | 3,000 | — | — |
| 2007-04-09 | $20.46 | $35.03 | 4,200 | — | — |
| 2007-04-05 | $20.57 | $35.22 | 3,400 | — | — |
| 2007-04-04 | $20.35 | $34.84 | 1,700 | — | — |
| 2007-04-03 | $20.59 | $35.26 | 4,400 | — | — |
| 2007-04-02 | $19.91 | $34.09 | 7,200 | — | — |
| 2007-03-30 | $20.60 | $35.27 | 3,200 | — | — |
| 2007-03-29 | $20.15 | $34.50 | 3,600 | — | — |
| 2007-03-28 | $20.12 | $34.45 | 7,700 | — | — |
| 2007-03-27 | $19.92 | $34.11 | 4,400 | — | — |
| 2007-03-26 | $20.12 | $34.45 | 3,200 | — | — |
| 2007-03-23 | $19.83 | $33.95 | 5,000 | — | — |
| 2007-03-22 | $19.74 | $33.80 | 11,100 | — | — |
| 2007-03-21 | $19.77 | $33.85 | 1,500 | — | — |
| 2007-03-20 | $19.80 | $33.90 | 4,800 | — | — |
| 2007-03-19 | $19.73 | $33.78 | 3,100 | — | — |
| 2007-03-16 | $19.35 | $33.13 | 9,100 | — | — |
| 2007-03-15 | $19.24 | $32.94 | 5,900 | — | — |
| 2007-03-14 | $19.73 | $33.78 | 4,000 | — | — |
| 2007-03-13 | $19.41 | $33.24 | 4,200 | — | — |
| 2007-03-12 | $19.73 | $33.78 | 10,100 | — | — |
| 2007-03-09 | $19.16 | $32.81 | 2,000 | — | — |
| 2007-03-08 | $19.36 | $33.15 | 7,200 | — | — |
| 2007-03-07 | $19.80 | $33.90 | 6,300 | — | — |
| 2007-03-06 | $19.29 | $33.03 | 9,300 | — | — |
| 2007-03-05 | $19.66 | $33.66 | 5,600 | — | — |
| 2007-03-02 | $20.05 | $34.33 | 4,300 | — | — |
| 2007-03-01 | $20.39 | $34.91 | 2,300 | — | — |
| 2007-02-28 | $19.35 | $33.13 | 7,600 | — | — |
| 2007-02-27 | $20.22 | $34.62 | 7,000 | — | — |
| 2007-02-26 | $20.25 | $34.67 | 4,500 | — | — |
| 2007-02-23 | $20.05 | $34.33 | 2,800 | — | — |
| 2007-02-22 | $20.10 | $34.42 | 4,700 | — | — |
| 2007-02-21 | $20.05 | $34.33 | 2,700 | — | — |
| 2007-02-20 | $20.00 | $34.25 | 3,100 | — | — |
| 2007-02-16 | $19.98 | $34.21 | 3,700 | — | — |
| 2007-02-15 | $19.82 | $33.94 | 5,900 | — | — |
| 2007-02-14 | $19.88 | $34.04 | 3,300 | — | — |
| 2007-02-13 | $19.88 | $34.04 | 6,200 | — | — |
| 2007-02-12 | $19.26 | $32.98 | 9,500 | — | — |
| 2007-02-09 | $19.82 | $33.94 | 8,400 | — | — |
| 2007-02-08 | $19.49 | $33.37 | 4,800 | — | — |
| 2007-02-07 | $19.48 | $33.36 | 13,200 | — | — |
| 2007-02-06 | $19.48 | $33.08 | 10,000 | — | — |
| 2007-02-05 | $19.28 | $32.74 | 7,800 | — | — |
| 2007-02-02 | $19.42 | $32.98 | 5,200 | — | — |
| 2007-02-01 | $18.99 | $32.25 | 9,100 | — | — |
| 2007-01-31 | $18.71 | $31.77 | 6,100 | — | — |
| 2007-01-30 | $18.82 | $31.96 | 16,800 | — | — |
| 2007-01-29 | $18.85 | $32.01 | 7,100 | — | — |
| 2007-01-26 | $19.04 | $32.33 | 5,200 | — | — |
| 2007-01-25 | $19.01 | $32.28 | 2,800 | — | — |
| 2007-01-24 | $19.28 | $32.74 | 7,000 | — | — |
| 2007-01-23 | $19.05 | $32.35 | 6,000 | — | — |
| 2007-01-22 | $19.50 | $33.12 | 5,600 | — | — |
| 2007-01-19 | $19.44 | $33.01 | 1,900 | — | — |
| 2007-01-18 | $19.16 | $32.54 | 1,700 | — | — |
| 2007-01-17 | $19.44 | $33.01 | 4,400 | — | — |
| 2007-01-16 | $19.09 | $32.42 | 3,300 | — | — |
| 2007-01-12 | $19.18 | $32.57 | 3,000 | — | — |
| 2007-01-11 | $19.46 | $33.05 | 1,600 | — | — |
| 2007-01-10 | $19.47 | $33.06 | 3,400 | — | — |
| 2007-01-09 | $19.26 | $32.71 | 3,800 | — | — |
| 2007-01-08 | $19.32 | $32.81 | 8,300 | — | — |
| 2007-01-05 | $19.35 | $32.86 | 7,300 | — | — |
| 2007-01-04 | $18.71 | $31.77 | 3,100 | — | — |
| 2007-01-03 | $18.87 | $32.05 | 22,200 | — | — |