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
- 2004-10-28 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 | $13.95 | $13.95 | 289,100 | — | — |
| 2007-12-28 | $14.52 | $14.52 | 203,400 | — | — |
| 2007-12-27 | $14.30 | $14.30 | 164,100 | — | — |
| 2007-12-26 | $14.89 | $14.89 | 171,300 | — | — |
| 2007-12-24 | $14.71 | $14.71 | 91,100 | — | — |
| 2007-12-21 | $15.00 | $15.00 | 305,900 | — | — |
| 2007-12-20 | $15.11 | $15.11 | 183,300 | — | — |
| 2007-12-19 | $14.49 | $14.49 | 118,400 | — | — |
| 2007-12-18 | $14.90 | $14.90 | 253,000 | — | — |
| 2007-12-17 | $14.34 | $14.34 | 184,000 | — | — |
| 2007-12-14 | $14.00 | $14.00 | 212,400 | — | — |
| 2007-12-13 | $14.70 | $14.70 | 174,700 | — | — |
| 2007-12-12 | $15.17 | $15.17 | 157,500 | — | — |
| 2007-12-11 | $15.60 | $15.60 | 126,000 | — | — |
| 2007-12-10 | $16.08 | $16.08 | 123,100 | — | — |
| 2007-12-07 | $15.64 | $15.64 | 281,700 | — | — |
| 2007-12-06 | $16.09 | $16.09 | 192,400 | — | — |
| 2007-12-05 | $15.55 | $15.55 | 186,400 | — | — |
| 2007-12-04 | $15.31 | $15.31 | 176,600 | — | — |
| 2007-12-03 | $15.57 | $15.57 | 264,200 | — | — |
| 2007-11-30 | $15.77 | $15.77 | 291,600 | — | — |
| 2007-11-29 | $15.29 | $15.29 | 221,200 | — | — |
| 2007-11-28 | $14.69 | $14.69 | 488,000 | — | — |
| 2007-11-27 | $14.66 | $14.66 | 315,500 | — | — |
| 2007-11-26 | $14.83 | $14.83 | 331,400 | — | — |
| 2007-11-23 | $15.51 | $15.51 | 67,100 | — | — |
| 2007-11-21 | $15.05 | $15.05 | 235,400 | — | — |
| 2007-11-20 | $15.04 | $15.04 | 323,000 | — | — |
| 2007-11-19 | $15.23 | $15.23 | 414,100 | — | — |
| 2007-11-16 | $15.75 | $15.75 | 437,900 | — | — |
| 2007-11-15 | $16.00 | $16.00 | 246,300 | — | — |
| 2007-11-14 | $16.38 | $16.38 | 192,300 | — | — |
| 2007-11-13 | $17.28 | $17.28 | 209,700 | — | — |
| 2007-11-12 | $16.62 | $16.62 | 193,000 | — | — |
| 2007-11-09 | $15.93 | $15.93 | 180,700 | — | — |
| 2007-11-08 | $16.20 | $16.20 | 290,200 | — | — |
| 2007-11-07 | $15.87 | $15.87 | 344,100 | — | — |
| 2007-11-06 | $16.67 | $16.67 | 273,600 | — | — |
| 2007-11-05 | $16.90 | $16.90 | 596,000 | — | — |
| 2007-11-02 | $18.64 | $18.64 | 218,900 | — | — |
| 2007-11-01 | $18.82 | $18.82 | 348,600 | — | — |
| 2007-10-31 | $19.40 | $19.40 | 309,600 | — | — |
| 2007-10-30 | $18.86 | $18.86 | 149,700 | — | — |
| 2007-10-29 | $18.57 | $18.57 | 348,200 | — | — |
| 2007-10-26 | $18.84 | $18.84 | 203,700 | — | — |
| 2007-10-25 | $18.29 | $18.29 | 351,900 | — | — |
| 2007-10-24 | $17.73 | $17.73 | 424,500 | — | — |
| 2007-10-23 | $17.47 | $17.47 | 236,200 | — | — |
| 2007-10-22 | $17.56 | $17.56 | 269,600 | — | — |
| 2007-10-19 | $17.48 | $17.48 | 503,900 | — | — |
| 2007-10-18 | $17.56 | $17.56 | 392,800 | — | — |
| 2007-10-17 | $17.13 | $17.13 | 392,400 | — | — |
| 2007-10-16 | $17.78 | $17.78 | 160,300 | — | — |
| 2007-10-15 | $18.00 | $18.00 | 280,500 | — | — |
| 2007-10-12 | $18.25 | $18.25 | 176,300 | — | — |
| 2007-10-11 | $17.90 | $17.90 | 197,000 | — | — |
| 2007-10-10 | $18.02 | $18.02 | 224,400 | — | — |
| 2007-10-09 | $18.13 | $18.13 | 598,100 | — | — |
| 2007-10-08 | $19.19 | $19.19 | 145,100 | — | — |
| 2007-10-05 | $19.54 | $19.54 | 247,500 | — | — |
| 2007-10-04 | $19.01 | $19.01 | 280,700 | — | — |
| 2007-10-03 | $19.62 | $19.62 | 390,600 | — | — |
| 2007-10-02 | $19.06 | $19.06 | 334,600 | — | — |
| 2007-10-01 | $18.09 | $18.09 | 208,200 | — | — |
| 2007-09-28 | $17.76 | $17.76 | 272,200 | — | — |
| 2007-09-27 | $18.22 | $18.22 | 362,800 | — | — |
| 2007-09-26 | $17.25 | $17.25 | 467,000 | — | — |
| 2007-09-25 | $16.75 | $16.75 | 531,700 | — | — |
| 2007-09-24 | $17.92 | $17.92 | 226,000 | — | — |
| 2007-09-21 | $17.78 | $17.78 | 330,200 | — | — |
| 2007-09-20 | $17.92 | $17.92 | 148,800 | — | — |
| 2007-09-19 | $18.50 | $18.50 | 685,400 | — | — |
| 2007-09-18 | $18.14 | $18.14 | 645,700 | — | — |
| 2007-09-17 | $17.13 | $17.13 | 940,600 | — | — |
| 2007-09-14 | $18.57 | $18.57 | 969,700 | — | — |
| 2007-09-13 | $17.86 | $17.86 | 1,300,300 | — | — |
| 2007-09-12 | $17.04 | $17.04 | 562,300 | — | — |
| 2007-09-11 | $16.38 | $16.38 | 382,900 | — | — |
| 2007-09-10 | $15.92 | $15.92 | 479,600 | — | — |
| 2007-09-07 | $15.84 | $15.84 | 434,000 | — | — |
| 2007-09-06 | $16.87 | $16.87 | 227,000 | — | — |
| 2007-09-05 | $16.85 | $16.85 | 217,500 | — | — |
| 2007-09-04 | $17.07 | $17.07 | 439,300 | — | — |
| 2007-08-31 | $16.46 | $16.46 | 251,700 | — | — |
| 2007-08-30 | $16.71 | $16.71 | 276,800 | — | — |
| 2007-08-29 | $17.06 | $17.06 | 576,400 | — | — |
| 2007-08-28 | $16.85 | $16.85 | 359,400 | — | — |
| 2007-08-27 | $17.54 | $17.54 | 253,100 | — | — |
| 2007-08-24 | $17.72 | $17.72 | 276,500 | — | — |
| 2007-08-23 | $17.91 | $17.91 | 233,400 | — | — |
| 2007-08-22 | $17.99 | $17.99 | 233,700 | — | — |
| 2007-08-21 | $17.15 | $17.15 | 270,600 | — | — |
| 2007-08-20 | $17.05 | $17.05 | 202,200 | — | — |
| 2007-08-17 | $16.99 | $16.99 | 530,000 | — | — |
| 2007-08-16 | $17.74 | $17.74 | 274,100 | — | — |
| 2007-08-15 | $17.28 | $17.28 | 399,300 | — | — |
| 2007-08-14 | $17.04 | $17.04 | 269,100 | — | — |
| 2007-08-13 | $17.92 | $17.92 | 662,100 | — | — |
| 2007-08-10 | $17.03 | $17.03 | 725,300 | — | — |
| 2007-08-09 | $18.15 | $18.15 | 655,500 | — | — |
| 2007-08-08 | $18.50 | $18.50 | 612,500 | — | — |
| 2007-08-07 | $18.70 | $18.70 | 491,400 | — | — |
| 2007-08-06 | $19.07 | $19.07 | 522,400 | — | — |
| 2007-08-03 | $18.97 | $18.97 | 364,100 | — | — |
| 2007-08-02 | $20.54 | $20.54 | 329,800 | — | — |
| 2007-08-01 | $19.90 | $19.90 | 421,100 | — | — |
| 2007-07-31 | $20.00 | $20.00 | 423,200 | — | — |
| 2007-07-30 | $20.83 | $20.83 | 585,700 | — | — |
| 2007-07-27 | $21.05 | $21.05 | 735,300 | — | — |
| 2007-07-26 | $21.88 | $21.88 | 722,400 | — | — |
| 2007-07-25 | $23.47 | $23.47 | 633,900 | — | — |
| 2007-07-24 | $24.67 | $24.67 | 224,800 | — | — |
| 2007-07-23 | $24.97 | $24.97 | 1,024,500 | — | — |
| 2007-07-20 | $24.06 | $24.06 | 462,800 | — | — |
| 2007-07-19 | $24.60 | $24.60 | 278,100 | — | — |
| 2007-07-18 | $25.13 | $25.13 | 358,900 | — | — |
| 2007-07-17 | $25.56 | $25.56 | 105,800 | — | — |
| 2007-07-16 | $25.56 | $25.56 | 489,600 | — | — |
| 2007-07-13 | $25.67 | $25.67 | 430,800 | — | — |
| 2007-07-12 | $25.50 | $25.50 | 1,546,100 | — | — |
| 2007-07-11 | $25.55 | $25.55 | 438,500 | — | — |
| 2007-07-10 | $25.82 | $25.82 | 552,400 | — | — |
| 2007-07-09 | $26.13 | $26.13 | 273,100 | — | — |
| 2007-07-06 | $25.97 | $25.97 | 319,100 | — | — |
| 2007-07-05 | $25.82 | $25.82 | 180,700 | — | — |
| 2007-07-03 | $26.15 | $26.15 | 300,900 | — | — |
| 2007-07-02 | $25.98 | $25.98 | 395,600 | — | — |
| 2007-06-29 | $26.14 | $26.14 | 1,026,800 | — | — |
| 2007-06-28 | $25.70 | $25.70 | 3,318,100 | — | — |
| 2007-06-27 | $22.51 | $22.51 | 354,800 | — | — |
| 2007-06-26 | $22.42 | $22.42 | 573,000 | — | — |
| 2007-06-25 | $22.67 | $22.67 | 444,300 | — | — |
| 2007-06-22 | $22.61 | $22.61 | 334,500 | — | — |
| 2007-06-21 | $22.53 | $22.53 | 430,300 | — | — |
| 2007-06-20 | $22.50 | $22.50 | 744,200 | — | — |
| 2007-06-19 | $22.80 | $22.80 | 955,000 | — | — |
| 2007-06-18 | $22.80 | $22.80 | 1,736,000 | — | — |
| 2007-06-15 | $22.72 | $22.72 | 5,934,300 | — | — |
| 2007-06-14 | $29.61 | $29.61 | 298,700 | — | — |
| 2007-06-13 | $29.47 | $29.47 | 413,100 | — | — |
| 2007-06-12 | $28.75 | $28.75 | 781,600 | — | — |
| 2007-06-11 | $30.66 | $30.66 | 372,900 | — | — |
| 2007-06-08 | $30.18 | $30.18 | 208,000 | — | — |
| 2007-06-07 | $29.97 | $29.97 | 520,900 | — | — |
| 2007-06-06 | $29.83 | $29.83 | 432,400 | — | — |
| 2007-06-05 | $29.82 | $29.82 | 307,100 | — | — |
| 2007-06-04 | $30.08 | $30.08 | 462,300 | — | — |
| 2007-06-01 | $30.15 | $30.15 | 247,800 | — | — |
| 2007-05-31 | $29.90 | $29.90 | 196,300 | — | — |
| 2007-05-30 | $29.92 | $29.92 | 98,300 | — | — |
| 2007-05-29 | $29.95 | $29.95 | 167,400 | — | — |
| 2007-05-25 | $30.29 | $30.29 | 127,300 | — | — |
| 2007-05-24 | $30.24 | $30.24 | 279,500 | — | — |
| 2007-05-23 | $30.46 | $30.46 | 355,200 | — | — |
| 2007-05-22 | $30.62 | $30.62 | 476,800 | — | — |
| 2007-05-21 | $29.85 | $29.85 | 536,300 | — | — |
| 2007-05-18 | $29.04 | $29.04 | 199,000 | — | — |
| 2007-05-17 | $28.80 | $28.80 | 456,800 | — | — |
| 2007-05-16 | $28.60 | $28.60 | 145,400 | — | — |
| 2007-05-15 | $28.25 | $28.25 | 257,700 | — | — |
| 2007-05-14 | $28.88 | $28.88 | 154,700 | — | — |
| 2007-05-11 | $29.28 | $29.28 | 406,700 | — | — |
| 2007-05-10 | $28.89 | $28.89 | 500,600 | — | — |
| 2007-05-09 | $29.78 | $29.78 | 388,300 | — | — |
| 2007-05-08 | $28.48 | $28.48 | 251,500 | — | — |
| 2007-05-07 | $28.64 | $28.64 | 208,400 | — | — |
| 2007-05-04 | $29.00 | $29.00 | 472,000 | — | — |
| 2007-05-03 | $28.48 | $28.48 | 235,700 | — | — |
| 2007-05-02 | $28.86 | $28.86 | 879,000 | — | — |
| 2007-05-01 | $28.09 | $28.09 | 936,800 | — | — |
| 2007-04-30 | $27.55 | $27.55 | 461,100 | — | — |
| 2007-04-27 | $27.68 | $27.68 | 209,300 | — | — |
| 2007-04-26 | $27.96 | $27.96 | 1,199,200 | — | — |
| 2007-04-25 | $27.56 | $27.56 | 543,800 | — | — |
| 2007-04-24 | $27.00 | $27.00 | 240,800 | — | — |
| 2007-04-23 | $27.40 | $27.40 | 194,200 | — | — |
| 2007-04-20 | $27.19 | $27.19 | 237,200 | — | — |
| 2007-04-19 | $26.33 | $26.33 | 347,200 | — | — |
| 2007-04-18 | $26.17 | $26.17 | 244,900 | — | — |
| 2007-04-17 | $26.33 | $26.33 | 295,100 | — | — |
| 2007-04-16 | $26.50 | $26.50 | 370,200 | — | — |
| 2007-04-13 | $26.64 | $26.64 | 122,400 | — | — |
| 2007-04-12 | $26.57 | $26.57 | 386,400 | — | — |
| 2007-04-11 | $26.45 | $26.45 | 134,100 | — | — |
| 2007-04-10 | $26.96 | $26.96 | 102,000 | — | — |
| 2007-04-09 | $26.96 | $26.96 | 106,200 | — | — |
| 2007-04-05 | $27.48 | $27.48 | 151,400 | — | — |
| 2007-04-04 | $27.16 | $27.16 | 310,100 | — | — |
| 2007-04-03 | $27.48 | $27.48 | 356,200 | — | — |
| 2007-04-02 | $27.44 | $27.44 | 645,300 | — | — |
| 2007-03-30 | $27.47 | $27.47 | 138,600 | — | — |
| 2007-03-29 | $26.90 | $26.90 | 139,800 | — | — |
| 2007-03-28 | $26.95 | $26.95 | 70,900 | — | — |
| 2007-03-27 | $27.49 | $27.49 | 130,600 | — | — |
| 2007-03-26 | $27.75 | $27.75 | 148,000 | — | — |
| 2007-03-23 | $27.85 | $27.85 | 190,700 | — | — |
| 2007-03-22 | $27.45 | $27.45 | 187,500 | — | — |
| 2007-03-21 | $27.28 | $27.28 | 210,400 | — | — |
| 2007-03-20 | $27.10 | $27.10 | 300,300 | — | — |
| 2007-03-19 | $27.17 | $27.17 | 688,100 | — | — |
| 2007-03-16 | $27.61 | $27.61 | 344,200 | — | — |
| 2007-03-15 | $27.39 | $27.39 | 247,800 | — | — |
| 2007-03-14 | $26.73 | $26.73 | 514,200 | — | — |
| 2007-03-13 | $26.26 | $26.26 | 240,100 | — | — |
| 2007-03-12 | $27.43 | $27.43 | 153,000 | — | — |
| 2007-03-09 | $27.19 | $27.19 | 381,400 | — | — |
| 2007-03-08 | $26.40 | $26.40 | 245,400 | — | — |
| 2007-03-07 | $25.80 | $25.80 | 152,400 | — | — |
| 2007-03-06 | $25.94 | $25.94 | 284,200 | — | — |
| 2007-03-05 | $25.92 | $25.92 | 287,900 | — | — |
| 2007-03-02 | $26.10 | $26.10 | 301,100 | — | — |
| 2007-03-01 | $26.61 | $26.61 | 517,200 | — | — |
| 2007-02-28 | $26.57 | $26.57 | 656,200 | — | — |
| 2007-02-27 | $27.16 | $27.16 | 461,300 | — | — |
| 2007-02-26 | $27.78 | $27.78 | 384,700 | — | — |
| 2007-02-23 | $27.51 | $27.51 | 359,500 | — | — |
| 2007-02-22 | $27.84 | $27.84 | 317,800 | — | — |
| 2007-02-21 | $27.92 | $27.92 | 638,200 | — | — |
| 2007-02-20 | $27.82 | $27.82 | 1,871,500 | — | — |
| 2007-02-16 | $30.44 | $30.44 | 615,600 | — | — |
| 2007-02-15 | $30.31 | $30.31 | 303,500 | — | — |
| 2007-02-14 | $30.15 | $30.15 | 309,100 | — | — |
| 2007-02-13 | $29.52 | $29.52 | 801,300 | — | — |
| 2007-02-12 | $28.08 | $28.08 | 298,900 | — | — |
| 2007-02-09 | $28.14 | $28.14 | 201,300 | — | — |
| 2007-02-08 | $28.67 | $28.67 | 216,700 | — | — |
| 2007-02-07 | $29.19 | $29.19 | 233,600 | — | — |
| 2007-02-06 | $29.21 | $29.21 | 134,200 | — | — |
| 2007-02-05 | $29.44 | $29.44 | 124,500 | — | — |
| 2007-02-02 | $29.94 | $29.94 | 169,500 | — | — |
| 2007-02-01 | $30.00 | $30.00 | 186,100 | — | — |
| 2007-01-31 | $30.09 | $30.09 | 282,100 | — | — |
| 2007-01-30 | $30.27 | $30.27 | 172,400 | — | — |
| 2007-01-29 | $30.30 | $30.30 | 211,100 | — | — |
| 2007-01-26 | $29.96 | $29.96 | 305,200 | — | — |
| 2007-01-25 | $29.50 | $29.50 | 193,500 | — | — |
| 2007-01-24 | $29.85 | $29.85 | 253,600 | — | — |
| 2007-01-23 | $29.55 | $29.55 | 276,900 | — | — |
| 2007-01-22 | $28.10 | $28.10 | 178,300 | — | — |
| 2007-01-19 | $28.63 | $28.63 | 133,000 | — | — |
| 2007-01-18 | $28.62 | $28.62 | 184,200 | — | — |
| 2007-01-17 | $28.38 | $28.38 | 364,900 | — | — |
| 2007-01-16 | $28.70 | $28.70 | 219,800 | — | — |
| 2007-01-12 | $29.14 | $29.14 | 249,700 | — | — |
| 2007-01-11 | $28.63 | $28.63 | 334,500 | — | — |
| 2007-01-10 | $28.49 | $28.49 | 249,000 | — | — |
| 2007-01-09 | $29.25 | $29.25 | 160,000 | — | — |
| 2007-01-08 | $28.62 | $28.62 | 855,500 | — | — |
| 2007-01-05 | $28.35 | $28.35 | 239,400 | — | — |
| 2007-01-04 | $28.50 | $28.50 | 300,000 | — | — |
| 2007-01-03 | $28.25 | $28.25 | 548,600 | — | — |