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
- 1994-10-31 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 | $19.61 | $37.96 | 205,140 | — | — |
| 2007-12-28 | $19.50 | $37.75 | 357,240 | — | — |
| 2007-12-27 | $19.50 | $37.74 | 424,320 | — | — |
| 2007-12-26 | $19.69 | $38.12 | 331,760 | — | — |
| 2007-12-24 | $19.68 | $38.09 | 153,920 | — | — |
| 2007-12-21 | $19.62 | $37.98 | 605,280 | — | — |
| 2007-12-20 | $19.20 | $37.16 | 566,540 | — | — |
| 2007-12-19 | $18.84 | $36.46 | 362,440 | — | — |
| 2007-12-18 | $18.58 | $35.96 | 739,960 | — | — |
| 2007-12-17 | $18.46 | $35.73 | 495,820 | — | — |
| 2007-12-14 | $18.54 | $35.88 | 388,960 | — | — |
| 2007-12-13 | $18.64 | $36.08 | 909,740 | — | — |
| 2007-12-12 | $19.13 | $37.04 | 1,043,900 | — | — |
| 2007-12-11 | $18.98 | $36.74 | 835,120 | — | — |
| 2007-12-10 | $19.45 | $37.66 | 382,980 | — | — |
| 2007-12-07 | $19.23 | $37.22 | 530,660 | — | — |
| 2007-12-06 | $19.10 | $36.96 | 687,700 | — | — |
| 2007-12-05 | $18.27 | $35.36 | 613,860 | — | — |
| 2007-12-04 | $17.98 | $34.80 | 395,720 | — | — |
| 2007-12-03 | $18.14 | $35.12 | 373,620 | — | — |
| 2007-11-30 | $18.50 | $35.81 | 582,140 | — | — |
| 2007-11-29 | $18.48 | $35.76 | 566,540 | — | — |
| 2007-11-28 | $18.18 | $35.18 | 1,057,940 | — | — |
| 2007-11-27 | $16.97 | $32.85 | 405,860 | — | — |
| 2007-11-26 | $16.92 | $32.75 | 544,180 | — | — |
| 2007-11-23 | $17.30 | $33.49 | 173,420 | — | — |
| 2007-11-21 | $17.07 | $33.03 | 672,100 | — | — |
| 2007-11-20 | $17.58 | $34.02 | 528,580 | — | — |
| 2007-11-19 | $17.86 | $34.57 | 708,500 | — | — |
| 2007-11-16 | $18.07 | $34.98 | 394,160 | — | — |
| 2007-11-15 | $18.12 | $35.06 | 230,100 | — | — |
| 2007-11-14 | $18.25 | $35.33 | 1,101,100 | — | — |
| 2007-11-13 | $18.43 | $35.67 | 835,380 | — | — |
| 2007-11-12 | $18.20 | $35.22 | 632,580 | — | — |
| 2007-11-09 | $18.39 | $35.59 | 730,080 | — | — |
| 2007-11-08 | $18.87 | $36.53 | 666,900 | — | — |
| 2007-11-07 | $18.75 | $36.30 | 367,640 | — | — |
| 2007-11-06 | $19.27 | $37.29 | 281,580 | — | — |
| 2007-11-05 | $19.21 | $37.19 | 456,040 | — | — |
| 2007-11-02 | $19.68 | $38.09 | 768,820 | — | — |
| 2007-11-01 | $20.19 | $39.08 | 537,420 | — | — |
| 2007-10-31 | $20.38 | $39.45 | 533,260 | — | — |
| 2007-10-30 | $20.48 | $39.64 | 341,640 | — | — |
| 2007-10-29 | $21.00 | $40.64 | 281,060 | — | — |
| 2007-10-26 | $21.27 | $41.17 | 717,860 | — | — |
| 2007-10-25 | $20.83 | $40.31 | 521,040 | — | — |
| 2007-10-24 | $20.66 | $39.99 | 1,095,900 | — | — |
| 2007-10-23 | $20.60 | $39.87 | 655,200 | — | — |
| 2007-10-22 | $20.25 | $39.20 | 200,980 | — | — |
| 2007-10-19 | $20.46 | $39.61 | 531,700 | — | — |
| 2007-10-18 | $20.83 | $40.32 | 281,840 | — | — |
| 2007-10-17 | $20.63 | $39.93 | 301,080 | — | — |
| 2007-10-16 | $20.39 | $39.47 | 137,540 | — | — |
| 2007-10-15 | $20.55 | $39.78 | 182,260 | — | — |
| 2007-10-12 | $20.78 | $40.23 | 287,560 | — | — |
| 2007-10-11 | $20.44 | $39.56 | 493,220 | — | — |
| 2007-10-10 | $20.83 | $40.33 | 254,540 | — | — |
| 2007-10-09 | $20.77 | $40.20 | 410,280 | — | — |
| 2007-10-08 | $20.59 | $39.86 | 317,460 | — | — |
| 2007-10-05 | $20.43 | $39.55 | 504,920 | — | — |
| 2007-10-04 | $20.12 | $38.94 | 373,360 | — | — |
| 2007-10-03 | $19.65 | $38.04 | 225,940 | — | — |
| 2007-10-02 | $20.13 | $38.97 | 331,500 | — | — |
| 2007-10-01 | $20.03 | $38.78 | 781,820 | — | — |
| 2007-09-28 | $19.45 | $37.65 | 704,860 | — | — |
| 2007-09-27 | $19.28 | $37.32 | 396,760 | — | — |
| 2007-09-26 | $19.04 | $36.85 | 494,260 | — | — |
| 2007-09-25 | $18.86 | $36.51 | 180,960 | — | — |
| 2007-09-24 | $19.04 | $36.86 | 208,260 | — | — |
| 2007-09-21 | $19.16 | $37.08 | 299,000 | — | — |
| 2007-09-20 | $19.07 | $36.92 | 326,300 | — | — |
| 2007-09-19 | $19.52 | $37.77 | 690,820 | — | — |
| 2007-09-18 | $18.91 | $36.60 | 450,320 | — | — |
| 2007-09-17 | $18.32 | $35.45 | 179,140 | — | — |
| 2007-09-14 | $18.48 | $35.77 | 203,060 | — | — |
| 2007-09-13 | $18.50 | $35.82 | 570,700 | — | — |
| 2007-09-12 | $18.23 | $35.29 | 317,200 | — | — |
| 2007-09-11 | $18.31 | $35.44 | 532,220 | — | — |
| 2007-09-10 | $18.12 | $35.06 | 454,740 | — | — |
| 2007-09-07 | $18.08 | $34.99 | 339,040 | — | — |
| 2007-09-06 | $18.23 | $35.29 | 248,820 | — | — |
| 2007-09-05 | $18.13 | $35.09 | 208,000 | — | — |
| 2007-09-04 | $18.33 | $35.48 | 206,440 | — | — |
| 2007-08-31 | $18.31 | $35.44 | 628,940 | — | — |
| 2007-08-30 | $18.14 | $35.11 | 505,960 | — | — |
| 2007-08-29 | $18.17 | $35.17 | 477,880 | — | — |
| 2007-08-28 | $17.92 | $34.68 | 436,800 | — | — |
| 2007-08-27 | $18.27 | $35.37 | 358,020 | — | — |
| 2007-08-24 | $18.21 | $35.25 | 627,120 | — | — |
| 2007-08-23 | $17.71 | $34.28 | 546,520 | — | — |
| 2007-08-22 | $17.54 | $33.95 | 762,580 | — | — |
| 2007-08-21 | $17.05 | $32.99 | 340,860 | — | — |
| 2007-08-20 | $16.74 | $32.40 | 401,700 | — | — |
| 2007-08-17 | $16.36 | $31.66 | 767,520 | — | — |
| 2007-08-16 | $16.06 | $31.09 | 1,122,420 | — | — |
| 2007-08-15 | $16.62 | $32.18 | 609,180 | — | — |
| 2007-08-14 | $16.96 | $32.83 | 549,640 | — | — |
| 2007-08-13 | $17.43 | $33.73 | 497,640 | — | — |
| 2007-08-10 | $17.28 | $33.45 | 694,200 | — | — |
| 2007-08-09 | $17.35 | $33.58 | 1,280,500 | — | — |
| 2007-08-08 | $18.07 | $34.98 | 775,320 | — | — |
| 2007-08-07 | $17.93 | $34.71 | 681,980 | — | — |
| 2007-08-06 | $18.13 | $35.09 | 524,420 | — | — |
| 2007-08-03 | $18.15 | $35.12 | 761,020 | — | — |
| 2007-08-02 | $18.44 | $35.70 | 776,100 | — | — |
| 2007-08-01 | $18.12 | $35.06 | 1,149,720 | — | — |
| 2007-07-31 | $18.34 | $35.50 | 376,220 | — | — |
| 2007-07-30 | $18.37 | $35.56 | 420,160 | — | — |
| 2007-07-27 | $18.31 | $35.44 | 310,960 | — | — |
| 2007-07-26 | $18.35 | $35.51 | 692,640 | — | — |
| 2007-07-25 | $18.82 | $36.43 | 480,740 | — | — |
| 2007-07-24 | $18.92 | $36.63 | 584,740 | — | — |
| 2007-07-23 | $19.27 | $37.29 | 516,100 | — | — |
| 2007-07-20 | $19.03 | $36.83 | 654,420 | — | — |
| 2007-07-19 | $18.94 | $36.66 | 235,560 | — | — |
| 2007-07-18 | $18.92 | $36.63 | 337,740 | — | — |
| 2007-07-17 | $18.88 | $36.55 | 359,580 | — | — |
| 2007-07-16 | $18.96 | $36.69 | 312,260 | — | — |
| 2007-07-13 | $18.92 | $36.63 | 689,520 | — | — |
| 2007-07-12 | $18.95 | $36.68 | 771,680 | — | — |
| 2007-07-11 | $18.98 | $36.75 | 308,620 | — | — |
| 2007-07-10 | $18.83 | $36.45 | 551,720 | — | — |
| 2007-07-09 | $19.04 | $36.85 | 467,480 | — | — |
| 2007-07-06 | $19.21 | $37.18 | 352,820 | — | — |
| 2007-07-05 | $19.35 | $37.45 | 485,940 | — | — |
| 2007-07-03 | $19.36 | $37.48 | 484,900 | — | — |
| 2007-07-02 | $19.25 | $37.27 | 356,980 | — | — |
| 2007-06-29 | $19.05 | $36.88 | 457,600 | — | — |
| 2007-06-28 | $18.88 | $36.55 | 432,640 | — | — |
| 2007-06-27 | $18.71 | $36.21 | 435,760 | — | — |
| 2007-06-26 | $18.69 | $36.18 | 355,420 | — | — |
| 2007-06-25 | $18.73 | $36.26 | 410,280 | — | — |
| 2007-06-22 | $18.88 | $36.54 | 427,440 | — | — |
| 2007-06-21 | $18.97 | $36.71 | 436,020 | — | — |
| 2007-06-20 | $18.94 | $36.67 | 166,920 | — | — |
| 2007-06-19 | $19.17 | $37.10 | 311,220 | — | — |
| 2007-06-18 | $19.21 | $37.19 | 339,040 | — | — |
| 2007-06-15 | $19.25 | $37.27 | 851,240 | — | — |
| 2007-06-14 | $19.13 | $37.04 | 655,720 | — | — |
| 2007-06-13 | $19.22 | $37.19 | 487,760 | — | — |
| 2007-06-12 | $19.01 | $36.79 | 210,600 | — | — |
| 2007-06-11 | $19.00 | $36.77 | 253,760 | — | — |
| 2007-06-08 | $18.94 | $36.67 | 152,880 | — | — |
| 2007-06-07 | $18.87 | $36.52 | 514,020 | — | — |
| 2007-06-06 | $19.03 | $36.83 | 595,400 | — | — |
| 2007-06-05 | $19.29 | $37.34 | 853,060 | — | — |
| 2007-06-04 | $19.24 | $37.25 | 376,740 | — | — |
| 2007-06-01 | $19.17 | $37.11 | 728,520 | — | — |
| 2007-05-31 | $18.88 | $36.55 | 1,112,280 | — | — |
| 2007-05-30 | $18.82 | $36.43 | 558,740 | — | — |
| 2007-05-29 | $18.73 | $36.25 | 454,480 | — | — |
| 2007-05-25 | $18.87 | $36.53 | 872,300 | — | — |
| 2007-05-24 | $18.61 | $36.02 | 602,420 | — | — |
| 2007-05-23 | $19.00 | $36.77 | 875,940 | — | — |
| 2007-05-22 | $19.00 | $36.77 | 1,183,520 | — | — |
| 2007-05-21 | $19.72 | $38.16 | 137,800 | — | — |
| 2007-05-18 | $19.83 | $38.38 | 72,280 | — | — |
| 2007-05-17 | $19.79 | $38.30 | 162,500 | — | — |
| 2007-05-16 | $19.92 | $38.56 | 318,500 | — | — |
| 2007-05-15 | $19.72 | $38.17 | 183,560 | — | — |
| 2007-05-14 | $19.91 | $38.53 | 228,020 | — | — |
| 2007-05-11 | $19.96 | $38.64 | 597,480 | — | — |
| 2007-05-10 | $19.55 | $37.84 | 198,640 | — | — |
| 2007-05-09 | $19.86 | $38.44 | 131,300 | — | — |
| 2007-05-08 | $19.82 | $38.37 | 298,480 | — | — |
| 2007-05-07 | $20.01 | $38.73 | 120,900 | — | — |
| 2007-05-04 | $20.06 | $38.82 | 358,020 | — | — |
| 2007-05-03 | $19.67 | $38.08 | 262,860 | — | — |
| 2007-05-02 | $19.39 | $37.54 | 272,740 | — | — |
| 2007-05-01 | $18.96 | $36.69 | 154,440 | — | — |
| 2007-04-30 | $19.00 | $36.78 | 297,440 | — | — |
| 2007-04-27 | $19.28 | $37.33 | 147,940 | — | — |
| 2007-04-26 | $19.32 | $37.39 | 291,720 | — | — |
| 2007-04-25 | $19.53 | $37.81 | 190,060 | — | — |
| 2007-04-24 | $19.48 | $37.71 | 255,580 | — | — |
| 2007-04-23 | $19.71 | $38.15 | 135,980 | — | — |
| 2007-04-20 | $19.73 | $38.18 | 76,700 | — | — |
| 2007-04-19 | $19.67 | $38.06 | 134,940 | — | — |
| 2007-04-18 | $19.77 | $38.27 | 281,320 | — | — |
| 2007-04-17 | $20.43 | $38.13 | 461,500 | — | — |
| 2007-04-16 | $20.29 | $37.86 | 298,220 | — | — |
| 2007-04-13 | $20.04 | $37.39 | 200,200 | — | — |
| 2007-04-12 | $19.84 | $37.02 | 171,600 | — | — |
| 2007-04-11 | $19.69 | $36.74 | 336,960 | — | — |
| 2007-04-10 | $19.76 | $36.86 | 250,380 | — | — |
| 2007-04-09 | $19.82 | $36.97 | 414,440 | — | — |
| 2007-04-05 | $19.59 | $36.55 | 234,780 | — | — |
| 2007-04-04 | $19.55 | $36.48 | 819,260 | — | — |
| 2007-04-03 | $19.51 | $36.41 | 195,260 | — | — |
| 2007-04-02 | $19.44 | $36.28 | 327,600 | — | — |
| 2007-03-30 | $19.18 | $35.79 | 228,020 | — | — |
| 2007-03-29 | $19.16 | $35.75 | 154,960 | — | — |
| 2007-03-28 | $19.09 | $35.62 | 72,540 | — | — |
| 2007-03-27 | $19.34 | $36.09 | 169,780 | — | — |
| 2007-03-26 | $19.47 | $36.32 | 211,120 | — | — |
| 2007-03-23 | $19.62 | $36.61 | 105,040 | — | — |
| 2007-03-22 | $19.62 | $36.61 | 467,740 | — | — |
| 2007-03-21 | $19.67 | $36.70 | 409,760 | — | — |
| 2007-03-20 | $19.27 | $35.95 | 471,120 | — | — |
| 2007-03-19 | $19.06 | $35.56 | 284,180 | — | — |
| 2007-03-16 | $18.85 | $35.17 | 251,680 | — | — |
| 2007-03-15 | $18.75 | $34.98 | 117,780 | — | — |
| 2007-03-14 | $18.53 | $34.58 | 268,060 | — | — |
| 2007-03-13 | $18.54 | $34.59 | 313,300 | — | — |
| 2007-03-12 | $18.95 | $35.36 | 333,320 | — | — |
| 2007-03-09 | $18.91 | $35.28 | 378,560 | — | — |
| 2007-03-08 | $18.80 | $35.07 | 407,940 | — | — |
| 2007-03-07 | $18.72 | $34.93 | 504,660 | — | — |
| 2007-03-06 | $18.62 | $34.75 | 363,220 | — | — |
| 2007-03-05 | $17.98 | $33.55 | 486,720 | — | — |
| 2007-03-02 | $18.07 | $33.71 | 598,520 | — | — |
| 2007-03-01 | $18.09 | $33.75 | 1,071,980 | — | — |
| 2007-02-28 | $18.31 | $34.16 | 577,980 | — | — |
| 2007-02-27 | $18.04 | $33.66 | 968,760 | — | — |
| 2007-02-26 | $19.23 | $35.88 | 362,180 | — | — |
| 2007-02-23 | $19.34 | $36.08 | 286,000 | — | — |
| 2007-02-22 | $19.31 | $36.03 | 488,280 | — | — |
| 2007-02-21 | $18.98 | $35.42 | 584,480 | — | — |
| 2007-02-20 | $19.48 | $36.36 | 352,560 | — | — |
| 2007-02-16 | $19.50 | $36.38 | 618,540 | — | — |
| 2007-02-15 | $19.60 | $36.58 | 372,320 | — | — |
| 2007-02-14 | $19.67 | $36.70 | 502,060 | — | — |
| 2007-02-13 | $19.13 | $35.69 | 505,180 | — | — |
| 2007-02-12 | $18.95 | $35.37 | 510,120 | — | — |
| 2007-02-09 | $18.79 | $35.06 | 387,660 | — | — |
| 2007-02-08 | $18.86 | $35.19 | 298,480 | — | — |
| 2007-02-07 | $18.87 | $35.20 | 207,480 | — | — |
| 2007-02-06 | $18.87 | $35.20 | 210,340 | — | — |
| 2007-02-05 | $18.85 | $35.16 | 105,300 | — | — |
| 2007-02-02 | $18.93 | $35.33 | 151,060 | — | — |
| 2007-02-01 | $18.98 | $35.42 | 308,100 | — | — |
| 2007-01-31 | $19.02 | $35.49 | 487,240 | — | — |
| 2007-01-30 | $18.72 | $34.92 | 196,560 | — | — |
| 2007-01-29 | $18.75 | $34.98 | 478,400 | — | — |
| 2007-01-26 | $18.84 | $35.15 | 345,020 | — | — |
| 2007-01-25 | $18.73 | $34.95 | 380,380 | — | — |
| 2007-01-24 | $19.03 | $35.50 | 627,380 | — | — |
| 2007-01-23 | $19.03 | $35.52 | 414,700 | — | — |
| 2007-01-22 | $18.96 | $35.38 | 342,680 | — | — |
| 2007-01-19 | $18.94 | $35.34 | 264,680 | — | — |
| 2007-01-18 | $18.67 | $34.84 | 361,400 | — | — |
| 2007-01-17 | $18.60 | $34.70 | 495,300 | — | — |
| 2007-01-16 | $18.52 | $34.55 | 226,200 | — | — |
| 2007-01-12 | $18.41 | $34.35 | 294,320 | — | — |
| 2007-01-11 | $18.33 | $34.20 | 398,840 | — | — |
| 2007-01-10 | $18.12 | $33.81 | 1,044,160 | — | — |
| 2007-01-09 | $18.32 | $34.19 | 878,540 | — | — |
| 2007-01-08 | $18.46 | $34.45 | 398,580 | — | — |
| 2007-01-05 | $18.48 | $34.48 | 649,740 | — | — |
| 2007-01-04 | $18.77 | $35.02 | 553,280 | — | — |
| 2007-01-03 | $18.62 | $34.73 | 701,220 | — | — |