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
- 1994-03-29 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 | $13.46 | $15.60 | 790,400 | — | — |
| 2007-12-28 | $13.37 | $15.49 | 703,200 | — | — |
| 2007-12-27 | $13.38 | $15.51 | 505,800 | — | — |
| 2007-12-26 | $13.39 | $15.52 | 696,400 | — | — |
| 2007-12-24 | $13.32 | $15.44 | 545,500 | — | — |
| 2007-12-21 | $13.45 | $15.59 | 720,800 | — | — |
| 2007-12-20 | $13.52 | $15.67 | 839,600 | — | — |
| 2007-12-19 | $13.69 | $15.87 | 704,100 | — | — |
| 2007-12-18 | $14.04 | $16.27 | 860,300 | — | — |
| 2007-12-17 | $14.02 | $16.25 | 1,245,600 | — | — |
| 2007-12-14 | $14.50 | $16.80 | 764,500 | — | — |
| 2007-12-13 | $14.60 | $16.92 | 688,700 | — | — |
| 2007-12-12 | $14.73 | $17.07 | 706,500 | — | — |
| 2007-12-11 | $14.82 | $17.17 | 2,248,900 | — | — |
| 2007-12-10 | $14.88 | $17.24 | 537,100 | — | — |
| 2007-12-07 | $15.01 | $17.39 | 389,600 | — | — |
| 2007-12-06 | $15.01 | $17.39 | 544,800 | — | — |
| 2007-12-05 | $14.79 | $17.14 | 667,800 | — | — |
| 2007-12-04 | $14.69 | $17.02 | 757,100 | — | — |
| 2007-12-03 | $14.61 | $16.93 | 756,600 | — | — |
| 2007-11-30 | $15.29 | $17.72 | 731,300 | — | — |
| 2007-11-29 | $14.76 | $17.11 | 586,400 | — | — |
| 2007-11-28 | $14.90 | $17.27 | 739,200 | — | — |
| 2007-11-27 | $14.60 | $16.92 | 723,300 | — | — |
| 2007-11-26 | $14.52 | $16.83 | 1,215,400 | — | — |
| 2007-11-23 | $14.54 | $16.85 | 445,700 | — | — |
| 2007-11-21 | $14.97 | $17.35 | 1,433,600 | — | — |
| 2007-11-20 | $14.51 | $16.82 | 4,355,000 | — | — |
| 2007-11-19 | $16.45 | $19.06 | 788,200 | — | — |
| 2007-11-16 | $16.75 | $19.41 | 787,800 | — | — |
| 2007-11-15 | $17.43 | $19.76 | 689,100 | — | — |
| 2007-11-14 | $17.25 | $19.56 | 754,200 | — | — |
| 2007-11-13 | $17.15 | $19.45 | 1,455,300 | — | — |
| 2007-11-12 | $17.23 | $19.54 | 991,600 | — | — |
| 2007-11-09 | $17.72 | $20.09 | 2,220,200 | — | — |
| 2007-11-08 | $18.48 | $20.96 | 1,451,100 | — | — |
| 2007-11-07 | $18.91 | $21.44 | 1,289,500 | — | — |
| 2007-11-06 | $18.86 | $21.39 | 983,800 | — | — |
| 2007-11-05 | $19.04 | $21.59 | 1,066,000 | — | — |
| 2007-11-02 | $19.19 | $21.76 | 884,600 | — | — |
| 2007-11-01 | $19.79 | $22.44 | 807,100 | — | — |
| 2007-10-31 | $20.01 | $22.69 | 1,202,200 | — | — |
| 2007-10-30 | $19.84 | $22.50 | 773,800 | — | — |
| 2007-10-29 | $19.73 | $22.37 | 483,300 | — | — |
| 2007-10-26 | $19.76 | $22.41 | 664,900 | — | — |
| 2007-10-25 | $19.67 | $22.30 | 1,586,600 | — | — |
| 2007-10-24 | $18.70 | $21.20 | 1,305,800 | — | — |
| 2007-10-23 | $18.07 | $20.49 | 673,200 | — | — |
| 2007-10-22 | $17.75 | $20.13 | 556,700 | — | — |
| 2007-10-19 | $17.69 | $20.06 | 1,134,800 | — | — |
| 2007-10-18 | $17.84 | $20.23 | 394,500 | — | — |
| 2007-10-17 | $17.79 | $20.17 | 490,700 | — | — |
| 2007-10-16 | $17.65 | $20.01 | 625,900 | — | — |
| 2007-10-15 | $17.52 | $19.87 | 660,600 | — | — |
| 2007-10-12 | $17.75 | $20.13 | 1,242,600 | — | — |
| 2007-10-11 | $18.25 | $20.69 | 537,100 | — | — |
| 2007-10-10 | $18.23 | $20.67 | 443,600 | — | — |
| 2007-10-09 | $18.17 | $20.60 | 497,800 | — | — |
| 2007-10-08 | $18.43 | $20.90 | 296,700 | — | — |
| 2007-10-05 | $18.45 | $20.92 | 406,700 | — | — |
| 2007-10-04 | $18.05 | $20.47 | 349,200 | — | — |
| 2007-10-03 | $18.01 | $20.42 | 565,300 | — | — |
| 2007-10-02 | $18.03 | $20.45 | 599,300 | — | — |
| 2007-10-01 | $17.77 | $20.15 | 885,100 | — | — |
| 2007-09-28 | $17.37 | $19.70 | 783,300 | — | — |
| 2007-09-27 | $17.26 | $19.57 | 578,300 | — | — |
| 2007-09-26 | $17.35 | $19.67 | 691,800 | — | — |
| 2007-09-25 | $17.52 | $19.87 | 618,200 | — | — |
| 2007-09-24 | $17.90 | $20.30 | 1,231,500 | — | — |
| 2007-09-21 | $17.91 | $20.31 | 971,200 | — | — |
| 2007-09-20 | $17.98 | $20.39 | 1,307,400 | — | — |
| 2007-09-19 | $17.44 | $19.78 | 671,200 | — | — |
| 2007-09-18 | $17.18 | $19.48 | 603,900 | — | — |
| 2007-09-17 | $17.20 | $19.50 | 618,500 | — | — |
| 2007-09-14 | $17.41 | $19.74 | 551,500 | — | — |
| 2007-09-13 | $17.58 | $19.93 | 1,085,600 | — | — |
| 2007-09-12 | $17.18 | $19.48 | 700,000 | — | — |
| 2007-09-11 | $17.21 | $19.52 | 547,400 | — | — |
| 2007-09-10 | $17.22 | $19.53 | 527,000 | — | — |
| 2007-09-07 | $17.30 | $19.62 | 648,700 | — | — |
| 2007-09-06 | $17.37 | $19.70 | 991,700 | — | — |
| 2007-09-05 | $17.57 | $19.92 | 741,400 | — | — |
| 2007-09-04 | $17.86 | $20.25 | 649,900 | — | — |
| 2007-08-31 | $17.52 | $19.87 | 399,700 | — | — |
| 2007-08-30 | $17.23 | $19.54 | 609,100 | — | — |
| 2007-08-29 | $17.44 | $19.78 | 766,300 | — | — |
| 2007-08-28 | $16.99 | $19.27 | 657,700 | — | — |
| 2007-08-27 | $17.21 | $19.52 | 942,500 | — | — |
| 2007-08-24 | $17.34 | $19.66 | 758,300 | — | — |
| 2007-08-23 | $17.32 | $19.64 | 791,400 | — | — |
| 2007-08-22 | $17.38 | $19.71 | 972,600 | — | — |
| 2007-08-21 | $17.17 | $19.47 | 1,418,000 | — | — |
| 2007-08-20 | $17.12 | $19.41 | 967,200 | — | — |
| 2007-08-17 | $17.50 | $19.84 | 1,635,800 | — | — |
| 2007-08-16 | $16.73 | $18.97 | 2,629,400 | — | — |
| 2007-08-15 | $16.27 | $18.02 | 1,581,300 | — | — |
| 2007-08-14 | $16.51 | $18.29 | 1,458,000 | — | — |
| 2007-08-13 | $17.00 | $18.83 | 1,965,700 | — | — |
| 2007-08-10 | $16.38 | $18.15 | 2,650,900 | — | — |
| 2007-08-09 | $16.21 | $17.96 | 3,572,400 | — | — |
| 2007-08-08 | $17.44 | $19.32 | 2,960,100 | — | — |
| 2007-08-07 | $18.63 | $20.64 | 1,274,400 | — | — |
| 2007-08-06 | $18.68 | $20.69 | 810,400 | — | — |
| 2007-08-03 | $18.76 | $20.78 | 813,300 | — | — |
| 2007-08-02 | $19.35 | $21.44 | 1,183,100 | — | — |
| 2007-08-01 | $19.06 | $21.11 | 1,022,500 | — | — |
| 2007-07-31 | $19.09 | $21.15 | 927,100 | — | — |
| 2007-07-30 | $19.06 | $21.11 | 1,153,800 | — | — |
| 2007-07-27 | $19.26 | $21.34 | 1,596,400 | — | — |
| 2007-07-26 | $20.07 | $22.23 | 1,518,300 | — | — |
| 2007-07-25 | $20.83 | $23.08 | 1,245,100 | — | — |
| 2007-07-24 | $20.85 | $23.10 | 1,566,700 | — | — |
| 2007-07-23 | $20.68 | $22.91 | 3,467,700 | — | — |
| 2007-07-20 | $20.03 | $22.19 | 6,523,500 | — | — |
| 2007-07-19 | $25.51 | $28.26 | 619,800 | — | — |
| 2007-07-18 | $25.40 | $28.14 | 1,111,300 | — | — |
| 2007-07-17 | $25.40 | $28.14 | 975,000 | — | — |
| 2007-07-16 | $25.76 | $28.54 | 1,482,900 | — | — |
| 2007-07-13 | $26.25 | $29.08 | 892,500 | — | — |
| 2007-07-12 | $25.94 | $28.74 | 910,000 | — | — |
| 2007-07-11 | $25.59 | $28.35 | 567,800 | — | — |
| 2007-07-10 | $25.36 | $28.09 | 748,900 | — | — |
| 2007-07-09 | $25.57 | $28.33 | 530,000 | — | — |
| 2007-07-06 | $25.39 | $28.13 | 685,100 | — | — |
| 2007-07-05 | $25.40 | $28.14 | 896,200 | — | — |
| 2007-07-03 | $25.34 | $28.07 | 199,100 | — | — |
| 2007-07-02 | $25.65 | $28.42 | 251,100 | — | — |
| 2007-06-29 | $25.42 | $28.16 | 349,900 | — | — |
| 2007-06-28 | $24.97 | $27.66 | 290,700 | — | — |
| 2007-06-27 | $25.05 | $27.75 | 506,200 | — | — |
| 2007-06-26 | $24.89 | $27.57 | 537,100 | — | — |
| 2007-06-25 | $24.99 | $27.68 | 599,500 | — | — |
| 2007-06-22 | $24.99 | $27.68 | 480,700 | — | — |
| 2007-06-21 | $25.32 | $28.05 | 640,700 | — | — |
| 2007-06-20 | $24.78 | $27.45 | 525,400 | — | — |
| 2007-06-19 | $25.40 | $28.14 | 380,300 | — | — |
| 2007-06-18 | $25.56 | $28.32 | 612,400 | — | — |
| 2007-06-15 | $25.33 | $28.06 | 548,600 | — | — |
| 2007-06-14 | $25.23 | $27.95 | 693,800 | — | — |
| 2007-06-13 | $25.38 | $28.12 | 468,900 | — | — |
| 2007-06-12 | $25.02 | $27.72 | 727,800 | — | — |
| 2007-06-11 | $25.19 | $27.91 | 406,700 | — | — |
| 2007-06-08 | $25.07 | $27.77 | 636,400 | — | — |
| 2007-06-07 | $24.66 | $27.32 | 501,000 | — | — |
| 2007-06-06 | $25.27 | $27.99 | 310,700 | — | — |
| 2007-06-05 | $25.46 | $28.20 | 688,300 | — | — |
| 2007-06-04 | $25.37 | $28.11 | 668,000 | — | — |
| 2007-06-01 | $25.55 | $28.30 | 1,392,500 | — | — |
| 2007-05-31 | $24.26 | $26.88 | 713,600 | — | — |
| 2007-05-30 | $24.21 | $26.82 | 705,600 | — | — |
| 2007-05-29 | $24.49 | $27.13 | 774,700 | — | — |
| 2007-05-25 | $24.63 | $27.29 | 338,200 | — | — |
| 2007-05-24 | $24.53 | $27.17 | 336,700 | — | — |
| 2007-05-23 | $24.80 | $27.47 | 382,500 | — | — |
| 2007-05-22 | $25.06 | $27.76 | 339,300 | — | — |
| 2007-05-21 | $24.86 | $27.54 | 392,000 | — | — |
| 2007-05-18 | $24.53 | $27.17 | 442,800 | — | — |
| 2007-05-17 | $25.00 | $27.28 | 615,600 | — | — |
| 2007-05-16 | $24.98 | $27.26 | 604,600 | — | — |
| 2007-05-15 | $24.52 | $26.76 | 636,000 | — | — |
| 2007-05-14 | $24.26 | $26.47 | 650,100 | — | — |
| 2007-05-11 | $24.73 | $26.99 | 515,400 | — | — |
| 2007-05-10 | $24.58 | $26.82 | 1,822,200 | — | — |
| 2007-05-09 | $24.68 | $26.93 | 580,100 | — | — |
| 2007-05-08 | $24.53 | $26.77 | 1,201,700 | — | — |
| 2007-05-07 | $24.59 | $26.83 | 400,500 | — | — |
| 2007-05-04 | $24.90 | $27.17 | 341,800 | — | — |
| 2007-05-03 | $24.76 | $27.02 | 735,800 | — | — |
| 2007-05-02 | $24.59 | $26.83 | 428,000 | — | — |
| 2007-05-01 | $24.46 | $26.69 | 435,100 | — | — |
| 2007-04-30 | $24.39 | $26.61 | 559,600 | — | — |
| 2007-04-27 | $25.15 | $27.44 | 480,500 | — | — |
| 2007-04-26 | $24.61 | $26.85 | 528,700 | — | — |
| 2007-04-25 | $24.90 | $27.17 | 490,300 | — | — |
| 2007-04-24 | $25.00 | $27.28 | 587,200 | — | — |
| 2007-04-23 | $24.85 | $27.12 | 846,400 | — | — |
| 2007-04-20 | $25.02 | $27.30 | 666,200 | — | — |
| 2007-04-19 | $25.01 | $27.29 | 1,102,000 | — | — |
| 2007-04-18 | $24.44 | $26.67 | 688,500 | — | — |
| 2007-04-17 | $24.03 | $26.22 | 511,700 | — | — |
| 2007-04-16 | $24.36 | $26.58 | 702,000 | — | — |
| 2007-04-13 | $24.03 | $26.22 | 540,500 | — | — |
| 2007-04-12 | $23.90 | $26.08 | 702,200 | — | — |
| 2007-04-11 | $23.48 | $25.62 | 339,500 | — | — |
| 2007-04-10 | $23.35 | $25.48 | 375,400 | — | — |
| 2007-04-09 | $23.43 | $25.57 | 416,500 | — | — |
| 2007-04-05 | $23.54 | $25.69 | 1,013,200 | — | — |
| 2007-04-04 | $23.40 | $25.53 | 1,080,200 | — | — |
| 2007-04-03 | $23.52 | $25.66 | 2,274,700 | — | — |
| 2007-04-02 | $22.23 | $24.26 | 1,358,200 | — | — |
| 2007-03-30 | $21.86 | $23.85 | 1,491,700 | — | — |
| 2007-03-29 | $21.61 | $23.58 | 654,700 | — | — |
| 2007-03-28 | $21.73 | $23.71 | 462,100 | — | — |
| 2007-03-27 | $21.84 | $23.83 | 371,100 | — | — |
| 2007-03-26 | $21.97 | $23.97 | 797,200 | — | — |
| 2007-03-23 | $21.83 | $23.82 | 841,500 | — | — |
| 2007-03-22 | $21.64 | $23.61 | 976,200 | — | — |
| 2007-03-21 | $22.23 | $23.85 | 876,800 | — | — |
| 2007-03-20 | $21.83 | $23.42 | 845,300 | — | — |
| 2007-03-19 | $21.59 | $23.16 | 870,100 | — | — |
| 2007-03-16 | $20.83 | $22.35 | 730,900 | — | — |
| 2007-03-15 | $20.74 | $22.25 | 1,679,000 | — | — |
| 2007-03-14 | $20.61 | $22.11 | 857,300 | — | — |
| 2007-03-13 | $20.51 | $22.00 | 513,800 | — | — |
| 2007-03-12 | $20.95 | $22.47 | 527,700 | — | — |
| 2007-03-09 | $20.78 | $22.29 | 1,016,400 | — | — |
| 2007-03-08 | $20.38 | $21.86 | 679,600 | — | — |
| 2007-03-07 | $20.62 | $22.12 | 815,200 | — | — |
| 2007-03-06 | $20.87 | $22.39 | 867,900 | — | — |
| 2007-03-05 | $20.54 | $22.04 | 1,822,100 | — | — |
| 2007-03-02 | $20.50 | $21.99 | 1,268,500 | — | — |
| 2007-03-01 | $21.09 | $22.63 | 1,455,700 | — | — |
| 2007-02-28 | $20.75 | $22.26 | 1,143,700 | — | — |
| 2007-02-27 | $20.17 | $21.64 | 1,094,100 | — | — |
| 2007-02-26 | $21.32 | $22.87 | 777,900 | — | — |
| 2007-02-23 | $21.54 | $23.11 | 1,409,200 | — | — |
| 2007-02-22 | $21.16 | $22.70 | 654,800 | — | — |
| 2007-02-21 | $21.20 | $22.74 | 640,200 | — | — |
| 2007-02-20 | $21.29 | $22.84 | 1,199,300 | — | — |
| 2007-02-16 | $21.27 | $22.82 | 756,900 | — | — |
| 2007-02-15 | $21.39 | $22.95 | 837,200 | — | — |
| 2007-02-14 | $20.67 | $22.17 | 695,300 | — | — |
| 2007-02-13 | $20.96 | $22.49 | 679,300 | — | — |
| 2007-02-12 | $20.62 | $22.12 | 766,200 | — | — |
| 2007-02-09 | $20.68 | $22.19 | 377,600 | — | — |
| 2007-02-08 | $20.60 | $22.10 | 550,000 | — | — |
| 2007-02-07 | $20.68 | $22.19 | 749,800 | — | — |
| 2007-02-06 | $20.92 | $22.44 | 550,800 | — | — |
| 2007-02-05 | $21.00 | $22.53 | 213,800 | — | — |
| 2007-02-02 | $21.11 | $22.65 | 420,500 | — | — |
| 2007-02-01 | $21.01 | $22.54 | 976,500 | — | — |
| 2007-01-31 | $20.38 | $21.86 | 406,400 | — | — |
| 2007-01-30 | $20.72 | $22.23 | 1,070,100 | — | — |
| 2007-01-29 | $20.65 | $22.15 | 1,273,900 | — | — |
| 2007-01-26 | $20.77 | $22.28 | 454,100 | — | — |
| 2007-01-25 | $20.28 | $21.76 | 1,356,600 | — | — |
| 2007-01-24 | $20.33 | $21.81 | 507,600 | — | — |
| 2007-01-23 | $20.07 | $21.53 | 700,000 | — | — |
| 2007-01-22 | $20.58 | $22.08 | 640,200 | — | — |
| 2007-01-19 | $20.95 | $22.47 | 778,200 | — | — |
| 2007-01-18 | $20.97 | $22.50 | 460,400 | — | — |
| 2007-01-17 | $20.94 | $22.46 | 273,600 | — | — |
| 2007-01-16 | $20.87 | $22.39 | 584,700 | — | — |
| 2007-01-12 | $20.64 | $22.14 | 659,500 | — | — |
| 2007-01-11 | $20.29 | $21.77 | 1,019,600 | — | — |
| 2007-01-10 | $19.96 | $21.41 | 1,193,000 | — | — |
| 2007-01-09 | $20.43 | $21.92 | 796,100 | — | — |
| 2007-01-08 | $20.59 | $22.09 | 765,500 | — | — |
| 2007-01-05 | $21.48 | $22.51 | 2,040,400 | — | — |
| 2007-01-04 | $21.52 | $22.55 | 726,100 | — | — |
| 2007-01-03 | $21.12 | $22.13 | 1,153,200 | — | — |