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
- 2006-04-03 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 | $19.11 | $22.82 | 151,400 | — | — |
| 2007-12-28 | $19.18 | $22.90 | 215,000 | — | — |
| 2007-12-27 | $18.97 | $22.65 | 105,400 | — | — |
| 2007-12-26 | $19.24 | $22.75 | 76,000 | — | — |
| 2007-12-24 | $19.07 | $22.55 | 60,600 | — | — |
| 2007-12-21 | $18.87 | $22.32 | 171,900 | — | — |
| 2007-12-20 | $18.63 | $22.03 | 246,800 | — | — |
| 2007-12-19 | $18.64 | $22.05 | 97,000 | — | — |
| 2007-12-18 | $18.68 | $22.09 | 212,600 | — | — |
| 2007-12-17 | $18.43 | $21.80 | 103,900 | — | — |
| 2007-12-14 | $18.37 | $21.73 | 156,200 | — | — |
| 2007-12-13 | $18.58 | $21.97 | 193,800 | — | — |
| 2007-12-12 | $18.98 | $22.45 | 158,000 | — | — |
| 2007-12-11 | $18.63 | $22.03 | 134,400 | — | — |
| 2007-12-10 | $18.88 | $22.33 | 121,500 | — | — |
| 2007-12-07 | $18.72 | $22.14 | 152,600 | — | — |
| 2007-12-06 | $18.85 | $22.29 | 116,800 | — | — |
| 2007-12-05 | $18.92 | $22.38 | 338,000 | — | — |
| 2007-12-04 | $18.27 | $21.61 | 114,400 | — | — |
| 2007-12-03 | $18.47 | $21.84 | 112,800 | — | — |
| 2007-11-30 | $18.77 | $22.20 | 143,200 | — | — |
| 2007-11-29 | $18.24 | $21.57 | 128,800 | — | — |
| 2007-11-28 | $18.54 | $21.93 | 197,000 | — | — |
| 2007-11-27 | $18.53 | $21.70 | 224,900 | — | — |
| 2007-11-26 | $18.86 | $22.09 | 139,400 | — | — |
| 2007-11-23 | $18.75 | $21.96 | 122,300 | — | — |
| 2007-11-21 | $18.40 | $21.55 | 154,500 | — | — |
| 2007-11-20 | $18.86 | $22.09 | 293,400 | — | — |
| 2007-11-19 | $18.63 | $21.82 | 187,900 | — | — |
| 2007-11-16 | $18.90 | $22.13 | 325,100 | — | — |
| 2007-11-15 | $18.71 | $21.91 | 356,500 | — | — |
| 2007-11-14 | $19.68 | $23.05 | 211,500 | — | — |
| 2007-11-13 | $19.46 | $22.79 | 322,800 | — | — |
| 2007-11-12 | $19.50 | $22.84 | 434,600 | — | — |
| 2007-11-09 | $20.34 | $23.82 | 177,000 | — | — |
| 2007-11-08 | $20.98 | $24.57 | 263,600 | — | — |
| 2007-11-07 | $20.91 | $24.49 | 208,400 | — | — |
| 2007-11-06 | $21.22 | $24.85 | 157,800 | — | — |
| 2007-11-05 | $21.17 | $24.79 | 221,600 | — | — |
| 2007-11-02 | $21.50 | $25.18 | 360,000 | — | — |
| 2007-11-01 | $21.23 | $24.86 | 245,200 | — | — |
| 2007-10-31 | $21.42 | $25.08 | 325,200 | — | — |
| 2007-10-30 | $20.57 | $24.09 | 195,400 | — | — |
| 2007-10-29 | $21.05 | $24.65 | 349,600 | — | — |
| 2007-10-26 | $20.98 | $24.35 | 332,800 | — | — |
| 2007-10-25 | $21.28 | $24.70 | 192,200 | — | — |
| 2007-10-24 | $20.87 | $24.22 | 202,800 | — | — |
| 2007-10-23 | $20.91 | $24.27 | 226,300 | — | — |
| 2007-10-22 | $20.40 | $23.68 | 280,300 | — | — |
| 2007-10-19 | $20.76 | $24.10 | 322,400 | — | — |
| 2007-10-18 | $21.06 | $24.44 | 276,100 | — | — |
| 2007-10-17 | $20.93 | $24.29 | 328,400 | — | — |
| 2007-10-16 | $20.53 | $23.83 | 287,800 | — | — |
| 2007-10-15 | $20.10 | $23.33 | 249,400 | — | — |
| 2007-10-12 | $20.02 | $23.24 | 220,300 | — | — |
| 2007-10-11 | $19.91 | $23.11 | 285,500 | — | — |
| 2007-10-10 | $19.85 | $23.04 | 262,400 | — | — |
| 2007-10-09 | $19.88 | $23.07 | 394,100 | — | — |
| 2007-10-08 | $20.08 | $23.31 | 156,100 | — | — |
| 2007-10-05 | $20.30 | $23.56 | 269,100 | — | — |
| 2007-10-04 | $19.91 | $23.11 | 292,900 | — | — |
| 2007-10-03 | $19.70 | $22.87 | 413,800 | — | — |
| 2007-10-02 | $19.95 | $23.16 | 668,400 | — | — |
| 2007-10-01 | $20.44 | $23.72 | 524,800 | — | — |
| 2007-09-28 | $20.33 | $23.60 | 864,100 | — | — |
| 2007-09-27 | $20.26 | $23.52 | 1,760,200 | — | — |
| 2007-09-26 | $19.37 | $22.48 | 257,300 | — | — |
| 2007-09-25 | $19.57 | $22.51 | 242,500 | — | — |
| 2007-09-24 | $19.09 | $21.95 | 274,000 | — | — |
| 2007-09-21 | $18.16 | $20.88 | 315,200 | — | — |
| 2007-09-20 | $18.41 | $21.17 | 107,600 | — | — |
| 2007-09-19 | $18.64 | $21.44 | 187,800 | — | — |
| 2007-09-18 | $18.97 | $21.82 | 195,400 | — | — |
| 2007-09-17 | $18.79 | $21.61 | 141,700 | — | — |
| 2007-09-14 | $18.58 | $21.37 | 88,700 | — | — |
| 2007-09-13 | $18.64 | $21.44 | 104,400 | — | — |
| 2007-09-12 | $18.44 | $21.21 | 118,800 | — | — |
| 2007-09-11 | $18.15 | $20.87 | 150,300 | — | — |
| 2007-09-10 | $17.85 | $20.53 | 129,600 | — | — |
| 2007-09-07 | $17.80 | $20.47 | 138,100 | — | — |
| 2007-09-06 | $17.82 | $20.49 | 75,900 | — | — |
| 2007-09-05 | $17.62 | $20.26 | 65,600 | — | — |
| 2007-09-04 | $17.64 | $20.29 | 127,700 | — | — |
| 2007-08-31 | $17.40 | $20.01 | 121,700 | — | — |
| 2007-08-30 | $16.93 | $19.47 | 54,000 | — | — |
| 2007-08-29 | $17.24 | $19.83 | 117,800 | — | — |
| 2007-08-28 | $16.95 | $19.30 | 131,500 | — | — |
| 2007-08-27 | $17.20 | $19.58 | 110,500 | — | — |
| 2007-08-24 | $17.35 | $19.75 | 184,600 | — | — |
| 2007-08-23 | $16.75 | $19.07 | 545,500 | — | — |
| 2007-08-22 | $16.10 | $18.33 | 194,200 | — | — |
| 2007-08-21 | $15.78 | $17.96 | 516,200 | — | — |
| 2007-08-20 | $16.15 | $18.39 | 180,800 | — | — |
| 2007-08-17 | $16.28 | $18.53 | 217,900 | — | — |
| 2007-08-16 | $16.06 | $18.28 | 278,700 | — | — |
| 2007-08-15 | $16.32 | $18.58 | 325,100 | — | — |
| 2007-08-14 | $16.82 | $19.15 | 192,400 | — | — |
| 2007-08-13 | $17.39 | $19.80 | 180,100 | — | — |
| 2007-08-10 | $17.52 | $19.94 | 237,500 | — | — |
| 2007-08-09 | $17.68 | $20.13 | 304,600 | — | — |
| 2007-08-08 | $18.28 | $20.81 | 146,700 | — | — |
| 2007-08-07 | $18.23 | $20.75 | 139,800 | — | — |
| 2007-08-06 | $18.05 | $20.55 | 554,700 | — | — |
| 2007-08-03 | $18.95 | $21.57 | 118,300 | — | — |
| 2007-08-02 | $19.04 | $21.68 | 126,100 | — | — |
| 2007-08-01 | $19.12 | $21.77 | 138,700 | — | — |
| 2007-07-31 | $19.33 | $22.01 | 131,800 | — | — |
| 2007-07-30 | $19.04 | $21.68 | 169,800 | — | — |
| 2007-07-27 | $19.32 | $21.99 | 217,800 | — | — |
| 2007-07-26 | $19.78 | $22.32 | 256,600 | — | — |
| 2007-07-25 | $19.85 | $22.40 | 255,100 | — | — |
| 2007-07-24 | $19.42 | $21.92 | 342,500 | — | — |
| 2007-07-23 | $19.73 | $22.27 | 176,100 | — | — |
| 2007-07-20 | $20.04 | $22.62 | 267,800 | — | — |
| 2007-07-19 | $20.27 | $22.87 | 129,400 | — | — |
| 2007-07-18 | $20.34 | $22.95 | 135,700 | — | — |
| 2007-07-17 | $20.39 | $23.01 | 150,300 | — | — |
| 2007-07-16 | $20.20 | $22.80 | 171,000 | — | — |
| 2007-07-13 | $20.29 | $22.90 | 69,600 | — | — |
| 2007-07-12 | $20.27 | $22.87 | 92,600 | — | — |
| 2007-07-11 | $20.23 | $22.83 | 144,200 | — | — |
| 2007-07-10 | $20.30 | $22.91 | 151,900 | — | — |
| 2007-07-09 | $20.45 | $23.08 | 211,700 | — | — |
| 2007-07-06 | $20.23 | $22.83 | 157,500 | — | — |
| 2007-07-05 | $20.21 | $22.81 | 113,300 | — | — |
| 2007-07-03 | $20.09 | $22.67 | 60,500 | — | — |
| 2007-07-02 | $20.27 | $22.87 | 91,700 | — | — |
| 2007-06-29 | $19.99 | $22.56 | 147,300 | — | — |
| 2007-06-28 | $19.78 | $22.32 | 88,500 | — | — |
| 2007-06-27 | $19.55 | $22.06 | 147,600 | — | — |
| 2007-06-26 | $19.85 | $22.21 | 133,100 | — | — |
| 2007-06-25 | $19.94 | $22.31 | 121,100 | — | — |
| 2007-06-22 | $20.04 | $22.42 | 157,900 | — | — |
| 2007-06-21 | $19.92 | $22.29 | 163,500 | — | — |
| 2007-06-20 | $19.92 | $22.29 | 173,600 | — | — |
| 2007-06-19 | $20.00 | $22.38 | 236,100 | — | — |
| 2007-06-18 | $19.72 | $22.07 | 244,500 | — | — |
| 2007-06-15 | $19.56 | $21.89 | 139,200 | — | — |
| 2007-06-14 | $19.57 | $21.90 | 107,800 | — | — |
| 2007-06-13 | $19.57 | $21.90 | 86,100 | — | — |
| 2007-06-12 | $19.50 | $21.82 | 114,000 | — | — |
| 2007-06-11 | $19.90 | $22.27 | 113,200 | — | — |
| 2007-06-08 | $19.72 | $22.07 | 198,200 | — | — |
| 2007-06-07 | $19.96 | $22.33 | 128,600 | — | — |
| 2007-06-06 | $20.24 | $22.65 | 121,400 | — | — |
| 2007-06-05 | $20.26 | $22.67 | 127,600 | — | — |
| 2007-06-04 | $20.45 | $22.88 | 161,500 | — | — |
| 2007-06-01 | $20.20 | $22.60 | 63,000 | — | — |
| 2007-05-31 | $20.10 | $22.49 | 174,600 | — | — |
| 2007-05-30 | $19.97 | $22.35 | 245,600 | — | — |
| 2007-05-29 | $20.24 | $22.65 | 89,000 | — | — |
| 2007-05-25 | $20.97 | $23.28 | 117,700 | — | — |
| 2007-05-24 | $20.75 | $23.04 | 158,800 | — | — |
| 2007-05-23 | $20.85 | $23.15 | 112,200 | — | — |
| 2007-05-22 | $20.47 | $22.72 | 150,300 | — | — |
| 2007-05-21 | $20.90 | $23.20 | 177,700 | — | — |
| 2007-05-18 | $20.25 | $22.48 | 128,600 | — | — |
| 2007-05-17 | $19.92 | $22.11 | 101,500 | — | — |
| 2007-05-16 | $19.39 | $21.53 | 51,800 | — | — |
| 2007-05-15 | $19.31 | $21.44 | 81,200 | — | — |
| 2007-05-14 | $19.23 | $21.35 | 71,700 | — | — |
| 2007-05-11 | $19.07 | $21.17 | 63,500 | — | — |
| 2007-05-10 | $18.91 | $20.99 | 99,700 | — | — |
| 2007-05-09 | $19.18 | $21.29 | 161,300 | — | — |
| 2007-05-08 | $19.47 | $21.61 | 79,500 | — | — |
| 2007-05-07 | $19.62 | $21.78 | 128,700 | — | — |
| 2007-05-04 | $19.50 | $21.65 | 85,300 | — | — |
| 2007-05-03 | $19.41 | $21.55 | 122,200 | — | — |
| 2007-05-02 | $19.22 | $21.34 | 112,900 | — | — |
| 2007-05-01 | $19.15 | $21.26 | 85,000 | — | — |
| 2007-04-30 | $19.00 | $21.09 | 129,500 | — | — |
| 2007-04-27 | $19.19 | $21.30 | 112,000 | — | — |
| 2007-04-26 | $18.68 | $20.74 | 91,800 | — | — |
| 2007-04-25 | $18.90 | $20.80 | 164,400 | — | — |
| 2007-04-24 | $18.50 | $20.36 | 117,300 | — | — |
| 2007-04-23 | $18.46 | $20.32 | 77,500 | — | — |
| 2007-04-20 | $18.28 | $20.12 | 68,200 | — | — |
| 2007-04-19 | $18.06 | $19.88 | 106,600 | — | — |
| 2007-04-18 | $18.20 | $20.03 | 85,400 | — | — |
| 2007-04-17 | $18.34 | $20.19 | 84,700 | — | — |
| 2007-04-16 | $18.30 | $20.14 | 106,800 | — | — |
| 2007-04-13 | $18.39 | $20.24 | 84,300 | — | — |
| 2007-04-12 | $18.32 | $20.17 | 111,700 | — | — |
| 2007-04-11 | $17.96 | $19.77 | 105,900 | — | — |
| 2007-04-10 | $17.97 | $19.78 | 71,100 | — | — |
| 2007-04-09 | $17.80 | $19.59 | 90,700 | — | — |
| 2007-04-05 | $18.09 | $19.91 | 86,800 | — | — |
| 2007-04-04 | $17.75 | $19.54 | 70,300 | — | — |
| 2007-04-03 | $17.66 | $19.44 | 101,000 | — | — |
| 2007-04-02 | $17.98 | $19.79 | 124,300 | — | — |
| 2007-03-30 | $17.68 | $19.46 | 118,500 | — | — |
| 2007-03-29 | $18.08 | $19.90 | 111,100 | — | — |
| 2007-03-28 | $18.10 | $19.92 | 119,200 | — | — |
| 2007-03-27 | $18.10 | $19.75 | 206,600 | — | — |
| 2007-03-26 | $17.79 | $19.41 | 142,300 | — | — |
| 2007-03-23 | $17.68 | $19.29 | 195,900 | — | — |
| 2007-03-22 | $17.72 | $19.34 | 159,900 | — | — |
| 2007-03-21 | $17.59 | $19.20 | 155,400 | — | — |
| 2007-03-20 | $17.02 | $18.57 | 109,200 | — | — |
| 2007-03-19 | $16.79 | $18.32 | 129,100 | — | — |
| 2007-03-16 | $16.68 | $18.20 | 83,800 | — | — |
| 2007-03-15 | $16.73 | $18.26 | 119,300 | — | — |
| 2007-03-14 | $16.29 | $17.78 | 201,000 | — | — |
| 2007-03-13 | $16.28 | $17.77 | 176,000 | — | — |
| 2007-03-12 | $16.42 | $17.92 | 223,000 | — | — |
| 2007-03-09 | $16.90 | $18.44 | 148,500 | — | — |
| 2007-03-08 | $16.85 | $18.39 | 91,600 | — | — |
| 2007-03-07 | $16.94 | $18.49 | 101,700 | — | — |
| 2007-03-06 | $16.95 | $18.50 | 143,200 | — | — |
| 2007-03-05 | $16.80 | $18.33 | 117,200 | — | — |
| 2007-03-02 | $17.30 | $18.88 | 158,700 | — | — |
| 2007-03-01 | $17.66 | $19.27 | 104,200 | — | — |
| 2007-02-28 | $17.69 | $19.31 | 244,300 | — | — |
| 2007-02-27 | $17.71 | $19.33 | 156,300 | — | — |
| 2007-02-26 | $18.11 | $19.76 | 122,500 | — | — |
| 2007-02-23 | $18.13 | $19.61 | 124,600 | — | — |
| 2007-02-22 | $18.17 | $19.65 | 141,200 | — | — |
| 2007-02-21 | $17.98 | $19.45 | 94,800 | — | — |
| 2007-02-20 | $17.62 | $19.06 | 174,800 | — | — |
| 2007-02-16 | $17.80 | $19.25 | 181,400 | — | — |
| 2007-02-15 | $17.98 | $19.45 | 160,300 | — | — |
| 2007-02-14 | $17.60 | $19.04 | 226,100 | — | — |
| 2007-02-13 | $17.25 | $18.66 | 161,300 | — | — |
| 2007-02-12 | $16.97 | $18.36 | 116,700 | — | — |
| 2007-02-09 | $17.09 | $18.49 | 133,900 | — | — |
| 2007-02-08 | $16.96 | $18.35 | 124,300 | — | — |
| 2007-02-07 | $16.87 | $18.25 | 114,600 | — | — |
| 2007-02-06 | $16.71 | $18.08 | 140,900 | — | — |
| 2007-02-05 | $16.82 | $18.19 | 121,700 | — | — |
| 2007-02-02 | $16.96 | $18.35 | 124,900 | — | — |
| 2007-02-01 | $17.03 | $18.42 | 151,700 | — | — |
| 2007-01-31 | $17.18 | $18.58 | 123,000 | — | — |
| 2007-01-30 | $17.06 | $18.45 | 148,700 | — | — |
| 2007-01-29 | $16.93 | $18.31 | 117,400 | — | — |
| 2007-01-26 | $16.93 | $18.14 | 256,400 | — | — |
| 2007-01-25 | $16.84 | $18.04 | 179,200 | — | — |
| 2007-01-24 | $17.21 | $18.44 | 212,400 | — | — |
| 2007-01-23 | $17.40 | $18.64 | 286,600 | — | — |
| 2007-01-22 | $17.12 | $18.34 | 98,800 | — | — |
| 2007-01-19 | $17.34 | $18.58 | 101,700 | — | — |
| 2007-01-18 | $17.44 | $18.69 | 136,000 | — | — |
| 2007-01-17 | $17.68 | $18.94 | 121,000 | — | — |
| 2007-01-16 | $17.26 | $18.49 | 95,800 | — | — |
| 2007-01-12 | $17.29 | $18.53 | 140,100 | — | — |
| 2007-01-11 | $16.73 | $17.93 | 235,600 | — | — |
| 2007-01-10 | $16.62 | $17.81 | 152,800 | — | — |
| 2007-01-09 | $16.87 | $18.08 | 310,500 | — | — |
| 2007-01-08 | $17.47 | $18.72 | 159,100 | — | — |
| 2007-01-05 | $17.25 | $18.48 | 271,200 | — | — |
| 2007-01-04 | $17.10 | $18.32 | 267,500 | — | — |
| 2007-01-03 | $17.80 | $19.07 | 315,900 | — | — |