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
- 1987-03-03 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 | $17.35 | $19.39 | 112,800 | — | — |
| 2007-12-28 | $17.59 | $19.66 | 67,100 | — | — |
| 2007-12-27 | $18.06 | $20.18 | 114,300 | — | — |
| 2007-12-26 | $18.69 | $20.89 | 100,100 | — | — |
| 2007-12-24 | $18.00 | $20.11 | 72,000 | — | — |
| 2007-12-21 | $17.55 | $19.61 | 264,800 | — | — |
| 2007-12-20 | $16.77 | $18.74 | 112,600 | — | — |
| 2007-12-19 | $15.68 | $17.52 | 74,400 | — | — |
| 2007-12-18 | $16.00 | $17.88 | 138,100 | — | — |
| 2007-12-17 | $15.30 | $17.10 | 98,100 | — | — |
| 2007-12-14 | $15.50 | $17.32 | 75,100 | — | — |
| 2007-12-13 | $15.78 | $17.63 | 56,100 | — | — |
| 2007-12-12 | $15.75 | $17.60 | 98,600 | — | — |
| 2007-12-11 | $15.56 | $17.39 | 124,600 | — | — |
| 2007-12-10 | $15.97 | $17.85 | 71,100 | — | — |
| 2007-12-07 | $15.90 | $17.77 | 71,900 | — | — |
| 2007-12-06 | $15.97 | $17.85 | 90,700 | — | — |
| 2007-12-05 | $15.20 | $16.99 | 76,100 | — | — |
| 2007-12-04 | $14.74 | $16.47 | 141,000 | — | — |
| 2007-12-03 | $15.47 | $17.29 | 122,100 | — | — |
| 2007-11-30 | $16.35 | $18.27 | 181,300 | — | — |
| 2007-11-29 | $16.62 | $18.57 | 142,500 | — | — |
| 2007-11-28 | $16.35 | $18.27 | 143,400 | — | — |
| 2007-11-27 | $15.42 | $17.23 | 220,900 | — | — |
| 2007-11-26 | $15.14 | $16.92 | 183,000 | — | — |
| 2007-11-23 | $14.85 | $16.59 | 78,800 | — | — |
| 2007-11-21 | $14.03 | $15.68 | 134,000 | — | — |
| 2007-11-20 | $13.94 | $15.58 | 133,400 | — | — |
| 2007-11-19 | $13.88 | $15.51 | 109,500 | — | — |
| 2007-11-16 | $14.57 | $16.28 | 132,400 | — | — |
| 2007-11-15 | $14.98 | $16.74 | 81,400 | — | — |
| 2007-11-14 | $15.21 | $17.00 | 92,800 | — | — |
| 2007-11-13 | $15.50 | $17.32 | 219,700 | — | — |
| 2007-11-12 | $14.79 | $16.53 | 194,500 | — | — |
| 2007-11-09 | $14.38 | $16.07 | 250,500 | — | — |
| 2007-11-08 | $14.49 | $16.19 | 242,200 | — | — |
| 2007-11-07 | $13.84 | $15.47 | 390,400 | — | — |
| 2007-11-06 | $15.93 | $17.80 | 182,100 | — | — |
| 2007-11-05 | $15.13 | $16.91 | 245,600 | — | — |
| 2007-11-02 | $15.62 | $17.45 | 207,700 | — | — |
| 2007-11-01 | $15.50 | $17.32 | 269,000 | — | — |
| 2007-10-31 | $17.77 | $19.86 | 137,100 | — | — |
| 2007-10-30 | $17.26 | $19.29 | 145,600 | — | — |
| 2007-10-29 | $17.64 | $19.71 | 138,800 | — | — |
| 2007-10-26 | $17.07 | $19.08 | 81,300 | — | — |
| 2007-10-25 | $17.05 | $19.05 | 155,500 | — | — |
| 2007-10-24 | $16.54 | $18.48 | 225,800 | — | — |
| 2007-10-23 | $17.46 | $19.51 | 155,500 | — | — |
| 2007-10-22 | $16.44 | $18.37 | 134,000 | — | — |
| 2007-10-19 | $16.93 | $18.92 | 160,800 | — | — |
| 2007-10-18 | $17.98 | $20.09 | 141,200 | — | — |
| 2007-10-17 | $17.32 | $19.35 | 110,300 | — | — |
| 2007-10-16 | $17.73 | $19.81 | 121,000 | — | — |
| 2007-10-15 | $17.70 | $19.78 | 222,900 | — | — |
| 2007-10-12 | $18.55 | $20.73 | 109,400 | — | — |
| 2007-10-11 | $19.20 | $21.46 | 132,600 | — | — |
| 2007-10-10 | $20.10 | $22.46 | 201,500 | — | — |
| 2007-10-09 | $20.28 | $22.66 | 200,500 | — | — |
| 2007-10-08 | $19.93 | $22.27 | 126,100 | — | — |
| 2007-10-05 | $19.73 | $22.05 | 328,200 | — | — |
| 2007-10-04 | $19.15 | $21.40 | 149,200 | — | — |
| 2007-10-03 | $19.00 | $21.23 | 169,200 | — | — |
| 2007-10-02 | $19.15 | $21.40 | 93,600 | — | — |
| 2007-10-01 | $19.59 | $21.89 | 147,700 | — | — |
| 2007-09-28 | $19.52 | $21.81 | 101,700 | — | — |
| 2007-09-27 | $19.93 | $22.27 | 220,700 | — | — |
| 2007-09-26 | $18.92 | $21.14 | 112,500 | — | — |
| 2007-09-25 | $18.78 | $20.95 | 186,700 | — | — |
| 2007-09-24 | $18.79 | $20.96 | 179,800 | — | — |
| 2007-09-21 | $18.95 | $21.14 | 218,300 | — | — |
| 2007-09-20 | $18.70 | $20.86 | 189,200 | — | — |
| 2007-09-19 | $19.36 | $21.60 | 303,100 | — | — |
| 2007-09-18 | $18.95 | $21.14 | 245,400 | — | — |
| 2007-09-17 | $17.84 | $19.90 | 91,700 | — | — |
| 2007-09-14 | $17.87 | $19.94 | 218,300 | — | — |
| 2007-09-13 | $17.20 | $19.19 | 142,800 | — | — |
| 2007-09-12 | $16.86 | $18.81 | 142,400 | — | — |
| 2007-09-11 | $17.26 | $19.26 | 181,800 | — | — |
| 2007-09-10 | $16.49 | $18.40 | 134,200 | — | — |
| 2007-09-07 | $16.69 | $18.62 | 145,700 | — | — |
| 2007-09-06 | $16.71 | $18.64 | 107,300 | — | — |
| 2007-09-05 | $16.49 | $18.40 | 205,500 | — | — |
| 2007-09-04 | $16.21 | $18.09 | 158,500 | — | — |
| 2007-08-31 | $15.66 | $17.47 | 78,500 | — | — |
| 2007-08-30 | $15.36 | $17.14 | 100,700 | — | — |
| 2007-08-29 | $15.93 | $17.77 | 78,200 | — | — |
| 2007-08-28 | $15.37 | $17.15 | 82,000 | — | — |
| 2007-08-27 | $15.95 | $17.80 | 40,500 | — | — |
| 2007-08-24 | $15.98 | $17.83 | 63,800 | — | — |
| 2007-08-23 | $15.24 | $17.00 | 91,600 | — | — |
| 2007-08-22 | $15.86 | $17.69 | 100,900 | — | — |
| 2007-08-21 | $15.76 | $17.58 | 67,900 | — | — |
| 2007-08-20 | $15.64 | $17.45 | 117,800 | — | — |
| 2007-08-17 | $15.42 | $17.20 | 239,400 | — | — |
| 2007-08-16 | $15.45 | $17.24 | 250,700 | — | — |
| 2007-08-15 | $14.04 | $15.66 | 192,300 | — | — |
| 2007-08-14 | $13.94 | $15.55 | 166,800 | — | — |
| 2007-08-13 | $15.18 | $16.94 | 203,600 | — | — |
| 2007-08-10 | $15.61 | $17.42 | 447,200 | — | — |
| 2007-08-09 | $15.97 | $17.82 | 978,800 | — | — |
| 2007-08-08 | $14.95 | $16.68 | 1,006,200 | — | — |
| 2007-08-07 | $12.78 | $14.26 | 178,900 | — | — |
| 2007-08-06 | $12.00 | $13.39 | 168,500 | — | — |
| 2007-08-03 | $11.71 | $13.06 | 206,600 | — | — |
| 2007-08-02 | $12.55 | $14.00 | 132,500 | — | — |
| 2007-08-01 | $12.89 | $14.38 | 163,800 | — | — |
| 2007-07-31 | $12.60 | $14.06 | 183,200 | — | — |
| 2007-07-30 | $12.74 | $14.21 | 233,900 | — | — |
| 2007-07-27 | $13.01 | $14.52 | 173,700 | — | — |
| 2007-07-26 | $13.52 | $15.08 | 225,700 | — | — |
| 2007-07-25 | $13.81 | $15.41 | 158,100 | — | — |
| 2007-07-24 | $14.13 | $15.76 | 241,100 | — | — |
| 2007-07-23 | $15.12 | $16.87 | 119,000 | — | — |
| 2007-07-20 | $15.67 | $17.48 | 184,300 | — | — |
| 2007-07-19 | $16.36 | $18.25 | 125,100 | — | — |
| 2007-07-18 | $15.76 | $17.58 | 152,200 | — | — |
| 2007-07-17 | $15.52 | $17.32 | 74,100 | — | — |
| 2007-07-16 | $15.76 | $17.58 | 108,000 | — | — |
| 2007-07-13 | $16.24 | $18.12 | 55,900 | — | — |
| 2007-07-12 | $16.50 | $18.41 | 114,500 | — | — |
| 2007-07-11 | $15.84 | $17.67 | 97,600 | — | — |
| 2007-07-10 | $15.74 | $17.56 | 186,700 | — | — |
| 2007-07-09 | $16.10 | $17.96 | 283,300 | — | — |
| 2007-07-06 | $15.68 | $17.49 | 313,500 | — | — |
| 2007-07-05 | $14.74 | $16.45 | 237,900 | — | — |
| 2007-07-03 | $14.43 | $16.10 | 42,700 | — | — |
| 2007-07-02 | $14.65 | $16.34 | 132,400 | — | — |
| 2007-06-29 | $14.32 | $15.98 | 124,700 | — | — |
| 2007-06-28 | $14.32 | $15.98 | 124,600 | — | — |
| 2007-06-27 | $14.06 | $15.69 | 154,400 | — | — |
| 2007-06-26 | $13.27 | $14.81 | 108,700 | — | — |
| 2007-06-25 | $13.03 | $14.54 | 99,100 | — | — |
| 2007-06-22 | $13.40 | $14.95 | 124,000 | — | — |
| 2007-06-21 | $13.62 | $15.20 | 111,500 | — | — |
| 2007-06-20 | $13.42 | $14.97 | 76,000 | — | — |
| 2007-06-19 | $13.79 | $15.39 | 126,500 | — | — |
| 2007-06-18 | $13.52 | $15.08 | 109,700 | — | — |
| 2007-06-15 | $13.61 | $15.18 | 259,200 | — | — |
| 2007-06-14 | $13.09 | $14.60 | 78,200 | — | — |
| 2007-06-13 | $13.42 | $14.97 | 86,200 | — | — |
| 2007-06-12 | $13.06 | $14.57 | 141,000 | — | — |
| 2007-06-11 | $13.67 | $15.25 | 91,900 | — | — |
| 2007-06-08 | $13.61 | $15.18 | 157,700 | — | — |
| 2007-06-07 | $13.09 | $14.60 | 133,600 | — | — |
| 2007-06-06 | $13.47 | $15.03 | 115,500 | — | — |
| 2007-06-05 | $13.90 | $15.51 | 146,200 | — | — |
| 2007-06-04 | $14.19 | $15.83 | 90,200 | — | — |
| 2007-06-01 | $13.96 | $15.57 | 126,600 | — | — |
| 2007-05-31 | $13.79 | $15.39 | 190,800 | — | — |
| 2007-05-30 | $13.41 | $14.96 | 161,200 | — | — |
| 2007-05-29 | $13.09 | $14.60 | 93,100 | — | — |
| 2007-05-25 | $13.46 | $15.02 | 35,700 | — | — |
| 2007-05-24 | $13.34 | $14.88 | 129,400 | — | — |
| 2007-05-23 | $13.52 | $15.08 | 143,000 | — | — |
| 2007-05-22 | $13.88 | $15.49 | 128,200 | — | — |
| 2007-05-21 | $13.94 | $15.55 | 110,700 | — | — |
| 2007-05-18 | $13.84 | $15.44 | 97,700 | — | — |
| 2007-05-17 | $14.03 | $15.65 | 147,300 | — | — |
| 2007-05-16 | $14.20 | $15.84 | 120,100 | — | — |
| 2007-05-15 | $14.40 | $16.07 | 168,900 | — | — |
| 2007-05-14 | $14.48 | $16.16 | 140,600 | — | — |
| 2007-05-11 | $15.01 | $16.75 | 94,900 | — | — |
| 2007-05-10 | $15.00 | $16.74 | 129,900 | — | — |
| 2007-05-09 | $14.99 | $16.72 | 126,800 | — | — |
| 2007-05-08 | $15.20 | $16.96 | 290,200 | — | — |
| 2007-05-07 | $15.50 | $17.29 | 78,500 | — | — |
| 2007-05-04 | $15.42 | $17.20 | 110,300 | — | — |
| 2007-05-03 | $15.19 | $16.95 | 77,600 | — | — |
| 2007-05-02 | $15.14 | $16.89 | 88,000 | — | — |
| 2007-05-01 | $14.79 | $16.50 | 149,800 | — | — |
| 2007-04-30 | $14.78 | $16.49 | 95,100 | — | — |
| 2007-04-27 | $14.84 | $16.56 | 57,500 | — | — |
| 2007-04-26 | $14.99 | $16.72 | 71,700 | — | — |
| 2007-04-25 | $14.76 | $16.47 | 49,100 | — | — |
| 2007-04-24 | $14.48 | $16.16 | 74,600 | — | — |
| 2007-04-23 | $14.48 | $16.16 | 60,300 | — | — |
| 2007-04-20 | $14.71 | $16.41 | 156,500 | — | — |
| 2007-04-19 | $14.24 | $15.89 | 159,800 | — | — |
| 2007-04-18 | $14.74 | $16.45 | 140,300 | — | — |
| 2007-04-17 | $15.62 | $17.43 | 100,700 | — | — |
| 2007-04-16 | $16.00 | $17.85 | 113,700 | — | — |
| 2007-04-13 | $15.29 | $17.06 | 60,100 | — | — |
| 2007-04-12 | $15.56 | $17.36 | 102,100 | — | — |
| 2007-04-11 | $15.14 | $16.89 | 85,800 | — | — |
| 2007-04-10 | $15.81 | $17.64 | 55,600 | — | — |
| 2007-04-09 | $15.84 | $17.67 | 204,400 | — | — |
| 2007-04-05 | $15.61 | $17.42 | 88,500 | — | — |
| 2007-04-04 | $16.04 | $17.90 | 73,400 | — | — |
| 2007-04-03 | $16.26 | $18.14 | 55,800 | — | — |
| 2007-04-02 | $16.42 | $18.32 | 114,000 | — | — |
| 2007-03-30 | $17.09 | $19.07 | 102,100 | — | — |
| 2007-03-29 | $16.55 | $18.46 | 65,200 | — | — |
| 2007-03-28 | $16.36 | $18.25 | 100,000 | — | — |
| 2007-03-27 | $16.83 | $18.73 | 71,900 | — | — |
| 2007-03-26 | $17.18 | $19.12 | 86,800 | — | — |
| 2007-03-23 | $17.01 | $18.93 | 100,500 | — | — |
| 2007-03-22 | $16.75 | $18.64 | 105,600 | — | — |
| 2007-03-21 | $16.73 | $18.62 | 128,600 | — | — |
| 2007-03-20 | $15.96 | $17.76 | 112,200 | — | — |
| 2007-03-19 | $15.65 | $17.42 | 144,300 | — | — |
| 2007-03-16 | $15.02 | $16.72 | 168,900 | — | — |
| 2007-03-15 | $15.07 | $16.77 | 251,000 | — | — |
| 2007-03-14 | $14.55 | $16.19 | 166,400 | — | — |
| 2007-03-13 | $14.29 | $15.91 | 257,300 | — | — |
| 2007-03-12 | $15.41 | $17.15 | 128,200 | — | — |
| 2007-03-09 | $14.89 | $16.57 | 230,000 | — | — |
| 2007-03-08 | $15.21 | $16.93 | 305,900 | — | — |
| 2007-03-07 | $17.10 | $19.03 | 124,900 | — | — |
| 2007-03-06 | $17.25 | $19.20 | 62,400 | — | — |
| 2007-03-05 | $17.07 | $19.00 | 145,800 | — | — |
| 2007-03-02 | $17.08 | $19.01 | 119,300 | — | — |
| 2007-03-01 | $16.85 | $18.75 | 170,200 | — | — |
| 2007-02-28 | $17.26 | $19.21 | 153,800 | — | — |
| 2007-02-27 | $18.13 | $20.18 | 113,900 | — | — |
| 2007-02-26 | $18.88 | $21.01 | 173,300 | — | — |
| 2007-02-23 | $19.15 | $21.31 | 97,400 | — | — |
| 2007-02-22 | $19.40 | $21.59 | 146,700 | — | — |
| 2007-02-21 | $18.34 | $20.41 | 71,600 | — | — |
| 2007-02-20 | $17.39 | $19.36 | 58,000 | — | — |
| 2007-02-16 | $16.96 | $18.88 | 41,900 | — | — |
| 2007-02-15 | $16.81 | $18.71 | 32,800 | — | — |
| 2007-02-14 | $16.86 | $18.77 | 65,500 | — | — |
| 2007-02-13 | $17.28 | $19.23 | 72,600 | — | — |
| 2007-02-12 | $16.74 | $18.63 | 56,100 | — | — |
| 2007-02-09 | $16.26 | $18.10 | 74,000 | — | — |
| 2007-02-08 | $16.71 | $18.60 | 41,100 | — | — |
| 2007-02-07 | $16.70 | $18.59 | 45,000 | — | — |
| 2007-02-06 | $16.60 | $18.48 | 41,500 | — | — |
| 2007-02-05 | $16.69 | $18.58 | 39,700 | — | — |
| 2007-02-02 | $16.75 | $18.64 | 65,400 | — | — |
| 2007-02-01 | $16.62 | $18.50 | 88,900 | — | — |
| 2007-01-31 | $16.72 | $18.61 | 55,800 | — | — |
| 2007-01-30 | $16.67 | $18.55 | 45,300 | — | — |
| 2007-01-29 | $16.23 | $18.06 | 33,300 | — | — |
| 2007-01-26 | $15.96 | $17.76 | 33,500 | — | — |
| 2007-01-25 | $15.74 | $17.52 | 49,700 | — | — |
| 2007-01-24 | $16.29 | $18.13 | 35,600 | — | — |
| 2007-01-23 | $16.03 | $17.84 | 52,100 | — | — |
| 2007-01-22 | $15.85 | $17.64 | 68,000 | — | — |
| 2007-01-19 | $16.08 | $17.90 | 32,100 | — | — |
| 2007-01-18 | $16.05 | $17.86 | 117,000 | — | — |
| 2007-01-17 | $16.49 | $18.35 | 49,800 | — | — |
| 2007-01-16 | $16.56 | $18.43 | 78,200 | — | — |
| 2007-01-12 | $16.20 | $18.03 | 67,700 | — | — |
| 2007-01-11 | $16.00 | $17.81 | 239,800 | — | — |
| 2007-01-10 | $15.84 | $17.63 | 53,900 | — | — |
| 2007-01-09 | $15.86 | $17.65 | 59,700 | — | — |
| 2007-01-08 | $15.75 | $17.53 | 54,800 | — | — |
| 2007-01-05 | $15.79 | $17.57 | 114,500 | — | — |
| 2007-01-04 | $15.94 | $17.74 | 66,000 | — | — |
| 2007-01-03 | $16.00 | $17.81 | 104,700 | — | — |