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
- 2007-05-25 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 | $16.81 | $17.86 | 1,265,400 | — | — |
| 2007-12-28 | $16.45 | $17.47 | 1,003,600 | — | — |
| 2007-12-27 | $16.65 | $17.69 | 809,700 | — | — |
| 2007-12-26 | $16.95 | $18.01 | 872,000 | — | — |
| 2007-12-24 | $16.72 | $17.60 | 816,700 | — | — |
| 2007-12-21 | $15.98 | $16.82 | 1,020,400 | — | — |
| 2007-12-20 | $15.72 | $16.55 | 969,300 | — | — |
| 2007-12-19 | $15.60 | $16.42 | 975,200 | — | — |
| 2007-12-18 | $15.87 | $16.70 | 871,000 | — | — |
| 2007-12-17 | $16.28 | $16.98 | 558,400 | — | — |
| 2007-12-14 | $16.70 | $17.41 | 554,200 | — | — |
| 2007-12-13 | $16.78 | $17.50 | 605,800 | — | — |
| 2007-12-12 | $16.90 | $17.62 | 643,800 | — | — |
| 2007-12-11 | $17.10 | $17.83 | 602,100 | — | — |
| 2007-12-10 | $17.35 | $18.09 | 620,500 | — | — |
| 2007-12-07 | $17.56 | $18.31 | 543,000 | — | — |
| 2007-12-06 | $17.25 | $17.99 | 587,300 | — | — |
| 2007-12-05 | $17.14 | $17.87 | 575,900 | — | — |
| 2007-12-04 | $16.87 | $17.59 | 598,900 | — | — |
| 2007-12-03 | $16.65 | $17.36 | 532,800 | — | — |
| 2007-11-30 | $16.63 | $17.34 | 566,700 | — | — |
| 2007-11-29 | $16.56 | $17.27 | 555,200 | — | — |
| 2007-11-28 | $16.40 | $17.10 | 744,700 | — | — |
| 2007-11-27 | $15.98 | $16.66 | 652,700 | — | — |
| 2007-11-26 | $15.66 | $16.33 | 621,500 | — | — |
| 2007-11-23 | $15.90 | $16.58 | 147,200 | — | — |
| 2007-11-21 | $15.64 | $16.31 | 491,000 | — | — |
| 2007-11-20 | $15.78 | $16.46 | 477,800 | — | — |
| 2007-11-19 | $16.05 | $16.74 | 440,800 | — | — |
| 2007-11-16 | $16.31 | $17.01 | 351,300 | — | — |
| 2007-11-15 | $16.20 | $16.89 | 446,700 | — | — |
| 2007-11-14 | $16.55 | $17.26 | 443,700 | — | — |
| 2007-11-13 | $16.59 | $17.30 | 412,000 | — | — |
| 2007-11-12 | $16.76 | $17.32 | 304,500 | — | — |
| 2007-11-09 | $17.04 | $17.61 | 347,000 | — | — |
| 2007-11-08 | $17.32 | $17.90 | 376,100 | — | — |
| 2007-11-07 | $17.24 | $17.81 | 303,100 | — | — |
| 2007-11-06 | $17.30 | $17.88 | 338,000 | — | — |
| 2007-11-05 | $17.50 | $18.08 | 305,700 | — | — |
| 2007-11-02 | $17.57 | $18.16 | 283,900 | — | — |
| 2007-11-01 | $17.60 | $18.19 | 232,500 | — | — |
| 2007-10-31 | $17.76 | $18.35 | 472,700 | — | — |
| 2007-10-30 | $17.50 | $18.08 | 374,400 | — | — |
| 2007-10-29 | $17.42 | $18.00 | 443,500 | — | — |
| 2007-10-26 | $17.39 | $17.97 | 340,100 | — | — |
| 2007-10-25 | $17.00 | $17.57 | 368,600 | — | — |
| 2007-10-24 | $17.08 | $17.65 | 383,500 | — | — |
| 2007-10-23 | $17.32 | $17.90 | 385,800 | — | — |
| 2007-10-22 | $17.23 | $17.80 | 343,900 | — | — |
| 2007-10-19 | $17.33 | $17.91 | 283,000 | — | — |
| 2007-10-18 | $17.62 | $18.21 | 240,300 | — | — |
| 2007-10-17 | $17.77 | $18.36 | 243,800 | — | — |
| 2007-10-16 | $17.68 | $18.27 | 263,000 | — | — |
| 2007-10-15 | $17.98 | $18.58 | 243,300 | — | — |
| 2007-10-12 | $18.12 | $18.72 | 265,200 | — | — |
| 2007-10-11 | $18.29 | $18.90 | 254,800 | — | — |
| 2007-10-10 | $18.73 | $19.20 | 250,100 | — | — |
| 2007-10-09 | $18.75 | $19.22 | 372,100 | — | — |
| 2007-10-08 | $18.57 | $19.03 | 371,500 | — | — |
| 2007-10-05 | $18.54 | $19.00 | 390,100 | — | — |
| 2007-10-04 | $18.17 | $18.62 | 245,700 | — | — |
| 2007-10-03 | $17.96 | $18.41 | 258,600 | — | — |
| 2007-10-02 | $18.00 | $18.45 | 241,100 | — | — |
| 2007-10-01 | $18.00 | $18.45 | 272,600 | — | — |
| 2007-09-28 | $17.58 | $18.02 | 249,900 | — | — |
| 2007-09-27 | $17.42 | $17.85 | 284,200 | — | — |
| 2007-09-26 | $17.26 | $17.69 | 329,600 | — | — |
| 2007-09-25 | $17.37 | $17.80 | 274,300 | — | — |
| 2007-09-24 | $17.45 | $17.89 | 334,400 | — | — |
| 2007-09-21 | $17.42 | $17.85 | 254,900 | — | — |
| 2007-09-20 | $17.44 | $17.87 | 212,100 | — | — |
| 2007-09-19 | $17.35 | $17.78 | 404,900 | — | — |
| 2007-09-18 | $17.34 | $17.77 | 340,800 | — | — |
| 2007-09-17 | $17.11 | $17.54 | 326,600 | — | — |
| 2007-09-14 | $17.56 | $18.00 | 233,800 | — | — |
| 2007-09-13 | $17.78 | $18.22 | 172,800 | — | — |
| 2007-09-12 | $17.87 | $18.32 | 295,500 | — | — |
| 2007-09-11 | $18.18 | $18.48 | 247,200 | — | — |
| 2007-09-10 | $17.78 | $18.07 | 226,600 | — | — |
| 2007-09-07 | $18.08 | $18.38 | 193,500 | — | — |
| 2007-09-06 | $18.27 | $18.57 | 203,900 | — | — |
| 2007-09-05 | $18.24 | $18.54 | 248,500 | — | — |
| 2007-09-04 | $18.17 | $18.47 | 286,300 | — | — |
| 2007-08-31 | $17.80 | $18.09 | 153,800 | — | — |
| 2007-08-30 | $17.54 | $17.83 | 197,300 | — | — |
| 2007-08-29 | $17.31 | $17.59 | 242,900 | — | — |
| 2007-08-28 | $17.18 | $17.46 | 285,400 | — | — |
| 2007-08-27 | $17.93 | $18.22 | 272,400 | — | — |
| 2007-08-24 | $17.75 | $18.04 | 227,600 | — | — |
| 2007-08-23 | $17.36 | $17.64 | 282,800 | — | — |
| 2007-08-22 | $17.44 | $17.73 | 396,700 | — | — |
| 2007-08-21 | $17.07 | $17.35 | 279,000 | — | — |
| 2007-08-20 | $17.09 | $17.37 | 355,800 | — | — |
| 2007-08-17 | $16.90 | $17.18 | 582,900 | — | — |
| 2007-08-16 | $15.59 | $15.85 | 1,214,500 | — | — |
| 2007-08-15 | $15.45 | $15.70 | 697,700 | — | — |
| 2007-08-14 | $16.62 | $16.89 | 452,500 | — | — |
| 2007-08-13 | $17.57 | $17.86 | 181,900 | — | — |
| 2007-08-10 | $18.02 | $18.16 | 222,900 | — | — |
| 2007-08-09 | $18.59 | $18.73 | 271,500 | — | — |
| 2007-08-08 | $18.40 | $18.54 | 199,300 | — | — |
| 2007-08-07 | $18.25 | $18.39 | 231,900 | — | — |
| 2007-08-06 | $18.25 | $18.39 | 340,200 | — | — |
| 2007-08-03 | $18.39 | $18.53 | 152,200 | — | — |
| 2007-08-02 | $18.40 | $18.54 | 239,500 | — | — |
| 2007-08-01 | $18.54 | $18.68 | 165,100 | — | — |
| 2007-07-31 | $18.40 | $18.54 | 219,000 | — | — |
| 2007-07-30 | $18.26 | $18.40 | 171,400 | — | — |
| 2007-07-27 | $18.30 | $18.44 | 177,300 | — | — |
| 2007-07-26 | $17.98 | $18.12 | 436,100 | — | — |
| 2007-07-25 | $18.38 | $18.52 | 350,200 | — | — |
| 2007-07-24 | $18.91 | $19.06 | 205,200 | — | — |
| 2007-07-23 | $19.40 | $19.55 | 156,700 | — | — |
| 2007-07-20 | $19.65 | $19.65 | 136,500 | — | — |
| 2007-07-19 | $19.78 | $19.78 | 71,300 | — | — |
| 2007-07-18 | $19.78 | $19.78 | 106,900 | — | — |
| 2007-07-17 | $19.97 | $19.97 | 106,600 | — | — |
| 2007-07-16 | $19.74 | $19.74 | 129,200 | — | — |
| 2007-07-13 | $19.89 | $19.89 | 96,500 | — | — |
| 2007-07-12 | $19.97 | $19.97 | 114,900 | — | — |
| 2007-07-11 | $19.70 | $19.70 | 87,000 | — | — |
| 2007-07-10 | $19.68 | $19.68 | 97,200 | — | — |
| 2007-07-09 | $19.76 | $19.76 | 183,000 | — | — |
| 2007-07-06 | $20.00 | $20.00 | 322,800 | — | — |
| 2007-07-05 | $20.00 | $20.00 | 255,100 | — | — |
| 2007-07-03 | $20.00 | $20.00 | 266,300 | — | — |
| 2007-07-02 | $20.00 | $20.00 | 500,900 | — | — |
| 2007-06-29 | $20.00 | $20.00 | 2,570,800 | — | — |
| 2007-06-28 | $20.00 | $20.00 | 116,800 | — | — |
| 2007-06-27 | $20.00 | $20.00 | 349,400 | — | — |
| 2007-06-26 | $20.00 | $20.00 | 334,700 | — | — |
| 2007-06-25 | $20.00 | $20.00 | 491,100 | — | — |
| 2007-06-22 | $20.00 | $20.00 | 169,200 | — | — |
| 2007-06-21 | $20.00 | $20.00 | 62,600 | — | — |
| 2007-06-20 | $20.00 | $20.00 | 80,400 | — | — |
| 2007-06-19 | $20.01 | $20.01 | 188,300 | — | — |
| 2007-06-18 | $20.00 | $20.00 | 72,600 | — | — |
| 2007-06-15 | $20.00 | $20.00 | 153,800 | — | — |
| 2007-06-14 | $20.01 | $20.01 | 397,300 | — | — |
| 2007-06-13 | $20.00 | $20.00 | 71,500 | — | — |
| 2007-06-12 | $20.00 | $20.00 | 137,000 | — | — |
| 2007-06-11 | $20.01 | $20.01 | 155,300 | — | — |
| 2007-06-08 | $20.00 | $20.00 | 130,200 | — | — |
| 2007-06-07 | $20.01 | $20.01 | 254,800 | — | — |
| 2007-06-06 | $20.00 | $20.00 | 152,000 | — | — |
| 2007-06-05 | $20.00 | $20.00 | 108,500 | — | — |
| 2007-06-04 | $20.00 | $20.00 | 186,300 | — | — |
| 2007-06-01 | $20.00 | $20.00 | 125,800 | — | — |
| 2007-05-31 | $20.01 | $20.01 | 133,900 | — | — |
| 2007-05-30 | $20.11 | $20.11 | 188,900 | — | — |
| 2007-05-29 | $20.00 | $20.00 | 469,100 | — | — |
| 2007-05-25 | $20.00 | $20.00 | 1,427,900 | — | — |