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
- 1996-10-09 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 | $16.26 | $16.26 | 344,200 | — | — |
| 2007-12-28 | $16.34 | $16.34 | 228,600 | — | — |
| 2007-12-27 | $16.47 | $16.47 | 256,700 | — | — |
| 2007-12-26 | $16.98 | $16.98 | 238,300 | — | — |
| 2007-12-24 | $17.10 | $17.10 | 172,900 | — | — |
| 2007-12-21 | $17.20 | $17.20 | 473,400 | — | — |
| 2007-12-20 | $18.08 | $18.08 | 221,400 | — | — |
| 2007-12-19 | $18.28 | $18.28 | 255,900 | — | — |
| 2007-12-18 | $18.91 | $18.91 | 189,100 | — | — |
| 2007-12-17 | $17.99 | $17.99 | 161,200 | — | — |
| 2007-12-14 | $18.25 | $18.25 | 159,000 | — | — |
| 2007-12-13 | $18.44 | $18.44 | 378,500 | — | — |
| 2007-12-12 | $19.90 | $19.90 | 306,200 | — | — |
| 2007-12-11 | $19.09 | $19.09 | 354,000 | — | — |
| 2007-12-10 | $19.73 | $19.73 | 239,500 | — | — |
| 2007-12-07 | $19.00 | $19.00 | 269,800 | — | — |
| 2007-12-06 | $18.06 | $18.06 | 192,600 | — | — |
| 2007-12-05 | $17.07 | $17.07 | 126,900 | — | — |
| 2007-12-04 | $17.29 | $17.29 | 122,000 | — | — |
| 2007-12-03 | $17.24 | $17.24 | 254,400 | — | — |
| 2007-11-30 | $17.79 | $17.79 | 180,300 | — | — |
| 2007-11-29 | $18.18 | $18.18 | 120,600 | — | — |
| 2007-11-28 | $18.73 | $18.73 | 495,700 | — | — |
| 2007-11-27 | $17.53 | $17.53 | 324,900 | — | — |
| 2007-11-26 | $17.54 | $17.54 | 141,500 | — | — |
| 2007-11-23 | $17.80 | $17.80 | 37,600 | — | — |
| 2007-11-21 | $17.75 | $17.75 | 134,200 | — | — |
| 2007-11-20 | $17.74 | $17.74 | 570,400 | — | — |
| 2007-11-19 | $18.73 | $18.73 | 266,300 | — | — |
| 2007-11-16 | $19.22 | $19.22 | 284,800 | — | — |
| 2007-11-15 | $18.41 | $18.41 | 245,500 | — | — |
| 2007-11-14 | $18.73 | $18.73 | 138,100 | — | — |
| 2007-11-13 | $18.98 | $18.98 | 158,000 | — | — |
| 2007-11-12 | $18.59 | $18.59 | 213,500 | — | — |
| 2007-11-09 | $18.36 | $18.36 | 165,000 | — | — |
| 2007-11-08 | $18.46 | $18.46 | 302,300 | — | — |
| 2007-11-07 | $18.18 | $18.18 | 357,700 | — | — |
| 2007-11-06 | $19.47 | $19.47 | 179,200 | — | — |
| 2007-11-05 | $19.51 | $19.51 | 170,900 | — | — |
| 2007-11-02 | $19.88 | $19.88 | 355,300 | — | — |
| 2007-11-01 | $19.20 | $19.20 | 304,800 | — | — |
| 2007-10-31 | $19.79 | $19.79 | 214,200 | — | — |
| 2007-10-30 | $19.20 | $19.20 | 234,200 | — | — |
| 2007-10-29 | $19.46 | $19.46 | 291,700 | — | — |
| 2007-10-26 | $19.69 | $19.69 | 434,400 | — | — |
| 2007-10-25 | $18.89 | $18.89 | 396,200 | — | — |
| 2007-10-24 | $18.99 | $18.99 | 376,400 | — | — |
| 2007-10-23 | $19.75 | $19.75 | 151,700 | — | — |
| 2007-10-22 | $20.18 | $20.18 | 171,100 | — | — |
| 2007-10-19 | $20.01 | $20.01 | 164,000 | — | — |
| 2007-10-18 | $20.14 | $20.14 | 193,600 | — | — |
| 2007-10-17 | $19.60 | $19.60 | 370,600 | — | — |
| 2007-10-16 | $19.46 | $19.46 | 120,100 | — | — |
| 2007-10-15 | $19.52 | $19.52 | 380,000 | — | — |
| 2007-10-12 | $19.84 | $19.84 | 194,300 | — | — |
| 2007-10-11 | $20.05 | $20.05 | 186,000 | — | — |
| 2007-10-10 | $20.50 | $20.50 | 174,000 | — | — |
| 2007-10-09 | $20.50 | $20.50 | 333,800 | — | — |
| 2007-10-08 | $20.58 | $20.58 | 209,000 | — | — |
| 2007-10-05 | $20.60 | $20.60 | 195,000 | — | — |
| 2007-10-04 | $20.47 | $20.47 | 210,900 | — | — |
| 2007-10-03 | $20.79 | $20.79 | 291,100 | — | — |
| 2007-10-02 | $21.01 | $21.01 | 175,500 | — | — |
| 2007-10-01 | $20.86 | $20.86 | 335,000 | — | — |
| 2007-09-28 | $21.05 | $21.05 | 236,100 | — | — |
| 2007-09-27 | $21.79 | $21.79 | 196,000 | — | — |
| 2007-09-26 | $21.85 | $21.85 | 139,200 | — | — |
| 2007-09-25 | $22.17 | $22.17 | 219,200 | — | — |
| 2007-09-24 | $22.84 | $22.84 | 148,200 | — | — |
| 2007-09-21 | $22.75 | $22.75 | 179,300 | — | — |
| 2007-09-20 | $23.15 | $23.15 | 266,700 | — | — |
| 2007-09-19 | $23.53 | $23.53 | 150,500 | — | — |
| 2007-09-18 | $23.37 | $23.37 | 166,100 | — | — |
| 2007-09-17 | $22.90 | $22.90 | 81,400 | — | — |
| 2007-09-14 | $22.71 | $22.71 | 94,000 | — | — |
| 2007-09-13 | $22.15 | $22.15 | 93,200 | — | — |
| 2007-09-12 | $22.02 | $22.02 | 156,000 | — | — |
| 2007-09-11 | $22.24 | $22.24 | 143,200 | — | — |
| 2007-09-10 | $22.10 | $22.10 | 295,300 | — | — |
| 2007-09-07 | $22.77 | $22.77 | 114,300 | — | — |
| 2007-09-06 | $23.41 | $23.41 | 125,400 | — | — |
| 2007-09-05 | $23.07 | $23.07 | 133,900 | — | — |
| 2007-09-04 | $23.21 | $23.21 | 207,400 | — | — |
| 2007-08-31 | $22.65 | $22.65 | 123,900 | — | — |
| 2007-08-30 | $22.61 | $22.61 | 148,500 | — | — |
| 2007-08-29 | $22.57 | $22.57 | 117,000 | — | — |
| 2007-08-28 | $21.86 | $21.86 | 165,900 | — | — |
| 2007-08-27 | $22.03 | $22.03 | 96,100 | — | — |
| 2007-08-24 | $22.15 | $22.15 | 99,400 | — | — |
| 2007-08-23 | $21.68 | $21.68 | 110,800 | — | — |
| 2007-08-22 | $22.77 | $22.77 | 262,300 | — | — |
| 2007-08-21 | $21.88 | $21.88 | 87,600 | — | — |
| 2007-08-20 | $22.26 | $22.26 | 170,800 | — | — |
| 2007-08-17 | $22.18 | $22.18 | 462,900 | — | — |
| 2007-08-16 | $21.32 | $21.32 | 329,400 | — | — |
| 2007-08-15 | $20.58 | $20.58 | 174,000 | — | — |
| 2007-08-14 | $20.50 | $20.50 | 203,400 | — | — |
| 2007-08-13 | $20.80 | $20.80 | 484,200 | — | — |
| 2007-08-10 | $21.43 | $21.43 | 511,400 | — | — |
| 2007-08-09 | $23.81 | $23.81 | 856,600 | — | — |
| 2007-08-08 | $23.00 | $23.00 | 1,043,600 | — | — |
| 2007-08-07 | $21.45 | $21.45 | 510,800 | — | — |
| 2007-08-06 | $20.47 | $20.47 | 421,300 | — | — |
| 2007-08-03 | $20.07 | $20.07 | 236,700 | — | — |
| 2007-08-02 | $19.93 | $19.93 | 198,500 | — | — |
| 2007-08-01 | $19.73 | $19.73 | 314,900 | — | — |
| 2007-07-31 | $20.00 | $20.00 | 202,000 | — | — |
| 2007-07-30 | $19.97 | $19.97 | 267,200 | — | — |
| 2007-07-27 | $19.81 | $19.81 | 445,400 | — | — |
| 2007-07-26 | $20.11 | $20.11 | 185,300 | — | — |
| 2007-07-25 | $20.81 | $20.81 | 185,100 | — | — |
| 2007-07-24 | $21.01 | $21.01 | 211,600 | — | — |
| 2007-07-23 | $21.28 | $21.28 | 199,300 | — | — |
| 2007-07-20 | $21.07 | $21.07 | 221,000 | — | — |
| 2007-07-19 | $21.11 | $21.11 | 175,800 | — | — |
| 2007-07-18 | $21.27 | $21.27 | 268,700 | — | — |
| 2007-07-17 | $20.90 | $20.90 | 323,900 | — | — |
| 2007-07-16 | $20.28 | $20.28 | 305,100 | — | — |
| 2007-07-13 | $20.21 | $20.21 | 140,800 | — | — |
| 2007-07-12 | $20.12 | $20.12 | 214,600 | — | — |
| 2007-07-11 | $19.63 | $19.63 | 126,700 | — | — |
| 2007-07-10 | $19.83 | $19.83 | 253,400 | — | — |
| 2007-07-09 | $20.18 | $20.18 | 175,800 | — | — |
| 2007-07-06 | $20.42 | $20.42 | 107,800 | — | — |
| 2007-07-05 | $20.27 | $20.27 | 135,300 | — | — |
| 2007-07-03 | $20.03 | $20.03 | 117,800 | — | — |
| 2007-07-02 | $20.05 | $20.05 | 285,300 | — | — |
| 2007-06-29 | $19.74 | $19.74 | 198,400 | — | — |
| 2007-06-28 | $19.67 | $19.67 | 154,600 | — | — |
| 2007-06-27 | $19.48 | $19.48 | 205,300 | — | — |
| 2007-06-26 | $19.29 | $19.29 | 154,600 | — | — |
| 2007-06-25 | $18.79 | $18.79 | 268,800 | — | — |
| 2007-06-22 | $18.45 | $18.45 | 184,300 | — | — |
| 2007-06-21 | $18.60 | $18.60 | 313,000 | — | — |
| 2007-06-20 | $18.65 | $18.65 | 238,200 | — | — |
| 2007-06-19 | $19.31 | $19.31 | 125,900 | — | — |
| 2007-06-18 | $19.76 | $19.76 | 431,600 | — | — |
| 2007-06-15 | $19.73 | $19.73 | 303,700 | — | — |
| 2007-06-14 | $19.65 | $19.65 | 114,100 | — | — |
| 2007-06-13 | $19.77 | $19.77 | 98,700 | — | — |
| 2007-06-12 | $19.63 | $19.63 | 124,700 | — | — |
| 2007-06-11 | $20.00 | $20.00 | 72,700 | — | — |
| 2007-06-08 | $19.92 | $19.92 | 86,100 | — | — |
| 2007-06-07 | $19.78 | $19.78 | 84,500 | — | — |
| 2007-06-06 | $20.29 | $20.29 | 63,300 | — | — |
| 2007-06-05 | $20.62 | $20.62 | 118,100 | — | — |
| 2007-06-04 | $20.60 | $20.60 | 104,800 | — | — |
| 2007-06-01 | $20.36 | $20.36 | 77,600 | — | — |
| 2007-05-31 | $20.25 | $20.25 | 175,300 | — | — |
| 2007-05-30 | $20.05 | $20.05 | 132,500 | — | — |
| 2007-05-29 | $20.35 | $20.35 | 102,200 | — | — |
| 2007-05-25 | $20.01 | $20.01 | 106,300 | — | — |
| 2007-05-24 | $19.99 | $19.99 | 119,600 | — | — |
| 2007-05-23 | $20.30 | $20.30 | 51,300 | — | — |
| 2007-05-22 | $20.52 | $20.52 | 95,500 | — | — |
| 2007-05-21 | $20.29 | $20.29 | 94,600 | — | — |
| 2007-05-18 | $20.55 | $20.55 | 83,400 | — | — |
| 2007-05-17 | $20.34 | $20.34 | 60,300 | — | — |
| 2007-05-16 | $20.43 | $20.43 | 92,900 | — | — |
| 2007-05-15 | $20.30 | $20.30 | 95,000 | — | — |
| 2007-05-14 | $20.74 | $20.74 | 115,000 | — | — |
| 2007-05-11 | $21.09 | $21.09 | 60,100 | — | — |
| 2007-05-10 | $20.84 | $20.84 | 120,200 | — | — |
| 2007-05-09 | $21.41 | $21.41 | 125,200 | — | — |
| 2007-05-08 | $21.31 | $21.31 | 82,500 | — | — |
| 2007-05-07 | $21.16 | $21.16 | 82,100 | — | — |
| 2007-05-04 | $20.98 | $20.98 | 92,800 | — | — |
| 2007-05-03 | $20.97 | $20.97 | 180,100 | — | — |
| 2007-05-02 | $20.81 | $20.81 | 99,600 | — | — |
| 2007-05-01 | $20.55 | $20.55 | 150,000 | — | — |
| 2007-04-30 | $20.59 | $20.59 | 152,900 | — | — |
| 2007-04-27 | $21.38 | $21.38 | 198,600 | — | — |
| 2007-04-26 | $20.82 | $20.82 | 42,800 | — | — |
| 2007-04-25 | $20.78 | $20.78 | 114,600 | — | — |
| 2007-04-24 | $20.95 | $20.95 | 103,200 | — | — |
| 2007-04-23 | $20.90 | $20.90 | 62,200 | — | — |
| 2007-04-20 | $20.87 | $20.87 | 76,300 | — | — |
| 2007-04-19 | $20.64 | $20.64 | 131,800 | — | — |
| 2007-04-18 | $20.57 | $20.57 | 110,500 | — | — |
| 2007-04-17 | $21.14 | $21.14 | 204,700 | — | — |
| 2007-04-16 | $20.95 | $20.95 | 154,200 | — | — |
| 2007-04-13 | $20.46 | $20.46 | 67,500 | — | — |
| 2007-04-12 | $20.09 | $20.09 | 167,600 | — | — |
| 2007-04-11 | $20.40 | $20.40 | 112,500 | — | — |
| 2007-04-10 | $20.81 | $20.81 | 60,100 | — | — |
| 2007-04-09 | $20.73 | $20.73 | 65,500 | — | — |
| 2007-04-05 | $20.94 | $20.94 | 66,600 | — | — |
| 2007-04-04 | $21.21 | $21.21 | 140,200 | — | — |
| 2007-04-03 | $21.88 | $21.88 | 295,200 | — | — |
| 2007-04-02 | $21.51 | $21.51 | 188,600 | — | — |
| 2007-03-30 | $21.13 | $21.13 | 162,000 | — | — |
| 2007-03-29 | $21.10 | $21.10 | 237,000 | — | — |
| 2007-03-28 | $20.86 | $20.86 | 69,700 | — | — |
| 2007-03-27 | $21.01 | $21.01 | 174,200 | — | — |
| 2007-03-26 | $21.15 | $21.15 | 104,200 | — | — |
| 2007-03-23 | $21.40 | $21.40 | 170,500 | — | — |
| 2007-03-22 | $21.28 | $21.28 | 57,400 | — | — |
| 2007-03-21 | $21.30 | $21.30 | 94,700 | — | — |
| 2007-03-20 | $20.80 | $20.80 | 123,200 | — | — |
| 2007-03-19 | $20.70 | $20.70 | 95,100 | — | — |
| 2007-03-16 | $20.51 | $20.51 | 202,600 | — | — |
| 2007-03-15 | $20.77 | $20.77 | 75,200 | — | — |
| 2007-03-14 | $20.65 | $20.65 | 47,300 | — | — |
| 2007-03-13 | $20.75 | $20.75 | 174,200 | — | — |
| 2007-03-12 | $20.83 | $20.83 | 76,000 | — | — |
| 2007-03-09 | $20.65 | $20.65 | 59,200 | — | — |
| 2007-03-08 | $20.62 | $20.62 | 150,800 | — | — |
| 2007-03-07 | $20.01 | $20.01 | 93,500 | — | — |
| 2007-03-06 | $20.12 | $20.12 | 88,900 | — | — |
| 2007-03-05 | $19.64 | $19.64 | 159,400 | — | — |
| 2007-03-02 | $20.01 | $20.01 | 104,200 | — | — |
| 2007-03-01 | $20.26 | $20.26 | 61,200 | — | — |
| 2007-02-28 | $20.38 | $20.38 | 83,400 | — | — |
| 2007-02-27 | $20.40 | $20.40 | 103,700 | — | — |
| 2007-02-26 | $21.50 | $21.50 | 122,900 | — | — |
| 2007-02-23 | $21.34 | $21.34 | 63,000 | — | — |
| 2007-02-22 | $21.39 | $21.39 | 142,600 | — | — |
| 2007-02-21 | $21.42 | $21.42 | 138,600 | — | — |
| 2007-02-20 | $21.19 | $21.19 | 229,900 | — | — |
| 2007-02-16 | $20.63 | $20.63 | 241,400 | — | — |
| 2007-02-15 | $19.99 | $19.99 | 91,600 | — | — |
| 2007-02-14 | $20.40 | $20.40 | 79,200 | — | — |
| 2007-02-13 | $20.29 | $20.29 | 76,400 | — | — |
| 2007-02-12 | $19.82 | $19.82 | 123,300 | — | — |
| 2007-02-09 | $20.13 | $20.13 | 61,800 | — | — |
| 2007-02-08 | $20.25 | $20.25 | 49,200 | — | — |
| 2007-02-07 | $20.61 | $20.61 | 62,800 | — | — |
| 2007-02-06 | $20.64 | $20.64 | 75,500 | — | — |
| 2007-02-05 | $20.36 | $20.36 | 162,100 | — | — |
| 2007-02-02 | $20.93 | $20.93 | 102,800 | — | — |
| 2007-02-01 | $21.22 | $21.22 | 205,700 | — | — |
| 2007-01-31 | $20.40 | $20.40 | 155,700 | — | — |
| 2007-01-30 | $20.68 | $20.68 | 48,500 | — | — |
| 2007-01-29 | $20.95 | $20.95 | 96,300 | — | — |
| 2007-01-26 | $20.63 | $20.63 | 77,200 | — | — |
| 2007-01-25 | $20.78 | $20.78 | 110,500 | — | — |
| 2007-01-24 | $21.00 | $21.00 | 69,100 | — | — |
| 2007-01-23 | $20.59 | $20.59 | 74,600 | — | — |
| 2007-01-22 | $21.00 | $21.00 | 86,600 | — | — |
| 2007-01-19 | $21.48 | $21.48 | 89,600 | — | — |
| 2007-01-18 | $20.54 | $20.54 | 136,100 | — | — |
| 2007-01-17 | $20.85 | $20.85 | 90,200 | — | — |
| 2007-01-16 | $20.81 | $20.81 | 138,700 | — | — |
| 2007-01-12 | $20.94 | $20.94 | 76,600 | — | — |
| 2007-01-11 | $20.97 | $20.97 | 104,900 | — | — |
| 2007-01-10 | $20.54 | $20.54 | 94,100 | — | — |
| 2007-01-09 | $20.36 | $20.36 | 130,800 | — | — |
| 2007-01-08 | $20.06 | $20.06 | 63,100 | — | — |
| 2007-01-05 | $19.96 | $19.96 | 97,300 | — | — |
| 2007-01-04 | $20.09 | $20.09 | 149,000 | — | — |
| 2007-01-03 | $19.41 | $19.41 | 105,400 | — | — |