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
- 2006-12-22 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 | $17.11 | $18.74 | 821,300 | — | — |
| 2007-12-28 | $16.74 | $18.33 | 703,100 | — | — |
| 2007-12-27 | $16.77 | $18.37 | 444,400 | — | — |
| 2007-12-26 | $17.30 | $18.78 | 489,200 | — | — |
| 2007-12-24 | $16.92 | $18.36 | 345,200 | — | — |
| 2007-12-21 | $16.56 | $17.97 | 444,300 | — | — |
| 2007-12-20 | $16.61 | $18.03 | 408,300 | — | — |
| 2007-12-19 | $16.67 | $18.09 | 400,800 | — | — |
| 2007-12-18 | $16.37 | $17.77 | 527,000 | — | — |
| 2007-12-17 | $16.51 | $17.92 | 375,500 | — | — |
| 2007-12-14 | $16.82 | $18.26 | 385,000 | — | — |
| 2007-12-13 | $16.83 | $18.27 | 374,400 | — | — |
| 2007-12-12 | $17.13 | $18.59 | 488,200 | — | — |
| 2007-12-11 | $17.22 | $18.69 | 389,600 | — | — |
| 2007-12-10 | $17.60 | $18.93 | 329,100 | — | — |
| 2007-12-07 | $17.77 | $19.12 | 382,200 | — | — |
| 2007-12-06 | $17.58 | $18.91 | 353,300 | — | — |
| 2007-12-05 | $17.54 | $18.87 | 384,300 | — | — |
| 2007-12-04 | $17.47 | $18.79 | 319,500 | — | — |
| 2007-12-03 | $17.45 | $18.77 | 221,600 | — | — |
| 2007-11-30 | $17.39 | $18.71 | 320,900 | — | — |
| 2007-11-29 | $16.84 | $18.12 | 288,500 | — | — |
| 2007-11-28 | $16.88 | $18.16 | 426,700 | — | — |
| 2007-11-27 | $16.42 | $17.66 | 488,200 | — | — |
| 2007-11-26 | $16.14 | $17.36 | 372,100 | — | — |
| 2007-11-23 | $16.55 | $17.80 | 96,500 | — | — |
| 2007-11-21 | $16.50 | $17.75 | 317,200 | — | — |
| 2007-11-20 | $16.91 | $18.19 | 322,800 | — | — |
| 2007-11-19 | $16.92 | $18.20 | 318,000 | — | — |
| 2007-11-16 | $17.04 | $18.33 | 229,400 | — | — |
| 2007-11-15 | $16.92 | $18.20 | 280,800 | — | — |
| 2007-11-14 | $17.24 | $18.55 | 271,800 | — | — |
| 2007-11-13 | $17.58 | $18.91 | 286,100 | — | — |
| 2007-11-12 | $17.41 | $18.56 | 211,000 | — | — |
| 2007-11-09 | $17.62 | $18.78 | 259,600 | — | — |
| 2007-11-08 | $18.00 | $19.19 | 262,700 | — | — |
| 2007-11-07 | $17.90 | $19.08 | 241,800 | — | — |
| 2007-11-06 | $18.26 | $19.47 | 203,500 | — | — |
| 2007-11-05 | $18.33 | $19.54 | 239,900 | — | — |
| 2007-11-02 | $18.29 | $19.50 | 194,300 | — | — |
| 2007-11-01 | $18.28 | $19.49 | 193,200 | — | — |
| 2007-10-31 | $18.65 | $19.88 | 271,600 | — | — |
| 2007-10-30 | $18.49 | $19.71 | 191,200 | — | — |
| 2007-10-29 | $18.64 | $19.87 | 199,100 | — | — |
| 2007-10-26 | $18.51 | $19.73 | 169,200 | — | — |
| 2007-10-25 | $18.39 | $19.61 | 219,400 | — | — |
| 2007-10-24 | $18.49 | $19.71 | 204,500 | — | — |
| 2007-10-23 | $18.36 | $19.57 | 172,600 | — | — |
| 2007-10-22 | $18.44 | $19.66 | 192,400 | — | — |
| 2007-10-19 | $18.50 | $19.72 | 230,000 | — | — |
| 2007-10-18 | $18.80 | $20.04 | 239,000 | — | — |
| 2007-10-17 | $18.91 | $20.16 | 235,900 | — | — |
| 2007-10-16 | $18.78 | $20.02 | 236,800 | — | — |
| 2007-10-15 | $19.12 | $20.38 | 123,100 | — | — |
| 2007-10-12 | $19.44 | $20.72 | 235,000 | — | — |
| 2007-10-11 | $19.64 | $20.94 | 173,800 | — | — |
| 2007-10-10 | $19.86 | $21.01 | 109,900 | — | — |
| 2007-10-09 | $19.77 | $20.91 | 159,200 | — | — |
| 2007-10-08 | $19.72 | $20.86 | 124,100 | — | — |
| 2007-10-05 | $19.70 | $20.84 | 140,700 | — | — |
| 2007-10-04 | $19.44 | $20.56 | 143,800 | — | — |
| 2007-10-03 | $19.26 | $20.37 | 157,300 | — | — |
| 2007-10-02 | $19.20 | $20.31 | 207,400 | — | — |
| 2007-10-01 | $19.07 | $20.17 | 176,400 | — | — |
| 2007-09-28 | $18.89 | $19.98 | 216,600 | — | — |
| 2007-09-27 | $18.77 | $19.85 | 224,100 | — | — |
| 2007-09-26 | $18.78 | $19.86 | 197,000 | — | — |
| 2007-09-25 | $18.73 | $19.81 | 227,200 | — | — |
| 2007-09-24 | $18.91 | $20.00 | 165,600 | — | — |
| 2007-09-21 | $19.03 | $20.13 | 165,600 | — | — |
| 2007-09-20 | $18.88 | $19.97 | 200,500 | — | — |
| 2007-09-19 | $19.05 | $20.15 | 191,800 | — | — |
| 2007-09-18 | $19.35 | $20.47 | 138,600 | — | — |
| 2007-09-17 | $19.06 | $20.16 | 119,000 | — | — |
| 2007-09-14 | $19.20 | $20.31 | 132,500 | — | — |
| 2007-09-13 | $19.46 | $20.58 | 136,700 | — | — |
| 2007-09-12 | $19.49 | $20.61 | 148,800 | — | — |
| 2007-09-11 | $19.93 | $20.91 | 97,000 | — | — |
| 2007-09-10 | $19.74 | $20.72 | 114,800 | — | — |
| 2007-09-07 | $19.89 | $20.87 | 131,400 | — | — |
| 2007-09-06 | $20.09 | $21.08 | 184,600 | — | — |
| 2007-09-05 | $20.00 | $20.99 | 138,900 | — | — |
| 2007-09-04 | $19.86 | $20.84 | 153,500 | — | — |
| 2007-08-31 | $19.69 | $20.66 | 147,400 | — | — |
| 2007-08-30 | $19.68 | $20.65 | 113,000 | — | — |
| 2007-08-29 | $19.66 | $20.63 | 142,300 | — | — |
| 2007-08-28 | $19.23 | $20.18 | 168,400 | — | — |
| 2007-08-27 | $19.73 | $20.71 | 163,700 | — | — |
| 2007-08-24 | $19.90 | $20.88 | 125,000 | — | — |
| 2007-08-23 | $19.65 | $20.62 | 169,700 | — | — |
| 2007-08-22 | $20.10 | $21.09 | 197,600 | — | — |
| 2007-08-21 | $19.69 | $20.66 | 232,700 | — | — |
| 2007-08-20 | $19.27 | $20.22 | 198,600 | — | — |
| 2007-08-17 | $18.73 | $19.66 | 192,800 | — | — |
| 2007-08-16 | $17.90 | $18.78 | 548,100 | — | — |
| 2007-08-15 | $18.10 | $18.99 | 242,900 | — | — |
| 2007-08-14 | $19.01 | $19.95 | 197,700 | — | — |
| 2007-08-13 | $19.87 | $20.85 | 105,100 | — | — |
| 2007-08-10 | $20.00 | $20.82 | 140,900 | — | — |
| 2007-08-09 | $20.24 | $21.07 | 103,100 | — | — |
| 2007-08-08 | $20.70 | $21.55 | 151,000 | — | — |
| 2007-08-07 | $20.26 | $21.10 | 177,700 | — | — |
| 2007-08-06 | $19.69 | $20.50 | 180,600 | — | — |
| 2007-08-03 | $20.08 | $20.91 | 107,700 | — | — |
| 2007-08-02 | $20.07 | $20.90 | 162,300 | — | — |
| 2007-08-01 | $19.80 | $20.62 | 225,700 | — | — |
| 2007-07-31 | $19.92 | $20.74 | 193,900 | — | — |
| 2007-07-30 | $20.20 | $21.03 | 139,900 | — | — |
| 2007-07-27 | $20.30 | $21.14 | 139,800 | — | — |
| 2007-07-26 | $20.00 | $20.82 | 312,900 | — | — |
| 2007-07-25 | $20.55 | $21.40 | 231,100 | — | — |
| 2007-07-24 | $20.72 | $21.57 | 277,200 | — | — |
| 2007-07-23 | $21.23 | $22.11 | 210,100 | — | — |
| 2007-07-20 | $21.28 | $22.16 | 148,100 | — | — |
| 2007-07-19 | $21.18 | $22.05 | 195,600 | — | — |
| 2007-07-18 | $21.28 | $22.16 | 182,800 | — | — |
| 2007-07-17 | $21.24 | $22.12 | 235,000 | — | — |
| 2007-07-16 | $21.49 | $22.38 | 142,200 | — | — |
| 2007-07-13 | $21.74 | $22.64 | 142,800 | — | — |
| 2007-07-12 | $21.72 | $22.62 | 213,700 | — | — |
| 2007-07-11 | $22.14 | $22.89 | 155,500 | — | — |
| 2007-07-10 | $22.01 | $22.76 | 174,800 | — | — |
| 2007-07-09 | $22.27 | $23.02 | 154,800 | — | — |
| 2007-07-06 | $22.42 | $23.18 | 136,600 | — | — |
| 2007-07-05 | $22.62 | $23.39 | 127,600 | — | — |
| 2007-07-03 | $22.72 | $23.49 | 83,800 | — | — |
| 2007-07-02 | $22.51 | $23.27 | 111,400 | — | — |
| 2007-06-29 | $22.07 | $22.82 | 118,900 | — | — |
| 2007-06-28 | $21.99 | $22.74 | 180,400 | — | — |
| 2007-06-27 | $21.60 | $22.33 | 195,700 | — | — |
| 2007-06-26 | $21.30 | $22.02 | 406,000 | — | — |
| 2007-06-25 | $21.86 | $22.60 | 205,900 | — | — |
| 2007-06-22 | $21.82 | $22.56 | 224,600 | — | — |
| 2007-06-21 | $21.86 | $22.60 | 216,800 | — | — |
| 2007-06-20 | $21.99 | $22.74 | 208,000 | — | — |
| 2007-06-19 | $22.27 | $23.02 | 225,800 | — | — |
| 2007-06-18 | $22.05 | $22.80 | 196,800 | — | — |
| 2007-06-15 | $21.84 | $22.58 | 232,300 | — | — |
| 2007-06-14 | $21.70 | $22.44 | 224,600 | — | — |
| 2007-06-13 | $21.88 | $22.62 | 176,000 | — | — |
| 2007-06-12 | $21.97 | $22.55 | 227,400 | — | — |
| 2007-06-11 | $22.10 | $22.69 | 218,100 | — | — |
| 2007-06-08 | $22.47 | $23.07 | 136,200 | — | — |
| 2007-06-07 | $22.28 | $22.87 | 141,900 | — | — |
| 2007-06-06 | $22.63 | $23.23 | 163,800 | — | — |
| 2007-06-05 | $22.81 | $23.42 | 181,300 | — | — |
| 2007-06-04 | $22.85 | $23.46 | 141,300 | — | — |
| 2007-06-01 | $22.99 | $23.60 | 165,700 | — | — |
| 2007-05-31 | $22.72 | $23.32 | 162,500 | — | — |
| 2007-05-30 | $22.59 | $23.19 | 168,700 | — | — |
| 2007-05-29 | $22.53 | $23.13 | 219,700 | — | — |
| 2007-05-25 | $22.84 | $23.45 | 160,600 | — | — |
| 2007-05-24 | $22.61 | $23.21 | 259,200 | — | — |
| 2007-05-23 | $22.90 | $23.51 | 237,300 | — | — |
| 2007-05-22 | $22.97 | $23.58 | 230,700 | — | — |
| 2007-05-21 | $22.98 | $23.59 | 209,600 | — | — |
| 2007-05-18 | $23.01 | $23.62 | 173,000 | — | — |
| 2007-05-17 | $23.01 | $23.62 | 140,300 | — | — |
| 2007-05-16 | $23.12 | $23.73 | 160,100 | — | — |
| 2007-05-15 | $23.07 | $23.68 | 166,000 | — | — |
| 2007-05-14 | $23.18 | $23.80 | 206,200 | — | — |
| 2007-05-11 | $23.39 | $24.01 | 201,000 | — | — |
| 2007-05-10 | $23.74 | $24.21 | 156,700 | — | — |
| 2007-05-09 | $23.82 | $24.29 | 115,700 | — | — |
| 2007-05-08 | $23.61 | $24.08 | 103,500 | — | — |
| 2007-05-07 | $23.78 | $24.25 | 86,700 | — | — |
| 2007-05-04 | $23.75 | $24.22 | 119,900 | — | — |
| 2007-05-03 | $23.78 | $24.25 | 126,700 | — | — |
| 2007-05-02 | $23.58 | $24.05 | 190,600 | — | — |
| 2007-05-01 | $23.45 | $23.91 | 149,700 | — | — |
| 2007-04-30 | $23.46 | $23.92 | 211,800 | — | — |
| 2007-04-27 | $23.24 | $23.70 | 115,800 | — | — |
| 2007-04-26 | $23.04 | $23.50 | 154,500 | — | — |
| 2007-04-25 | $23.09 | $23.55 | 188,000 | — | — |
| 2007-04-24 | $22.96 | $23.41 | 205,900 | — | — |
| 2007-04-23 | $22.90 | $23.35 | 212,400 | — | — |
| 2007-04-20 | $23.10 | $23.56 | 191,500 | — | — |
| 2007-04-19 | $23.12 | $23.58 | 147,800 | — | — |
| 2007-04-18 | $23.13 | $23.59 | 176,600 | — | — |
| 2007-04-17 | $23.21 | $23.67 | 152,500 | — | — |
| 2007-04-16 | $23.42 | $23.88 | 191,900 | — | — |
| 2007-04-13 | $23.42 | $23.88 | 146,700 | — | — |
| 2007-04-12 | $23.35 | $23.81 | 118,200 | — | — |
| 2007-04-11 | $23.63 | $23.94 | 115,800 | — | — |
| 2007-04-10 | $23.61 | $23.92 | 88,600 | — | — |
| 2007-04-09 | $23.41 | $23.72 | 110,500 | — | — |
| 2007-04-05 | $23.43 | $23.74 | 112,800 | — | — |
| 2007-04-04 | $23.52 | $23.83 | 101,100 | — | — |
| 2007-04-03 | $23.62 | $23.93 | 80,200 | — | — |
| 2007-04-02 | $23.42 | $23.73 | 92,100 | — | — |
| 2007-03-30 | $23.71 | $24.02 | 101,100 | — | — |
| 2007-03-29 | $23.50 | $23.81 | 78,000 | — | — |
| 2007-03-28 | $23.17 | $23.47 | 93,300 | — | — |
| 2007-03-27 | $23.11 | $23.41 | 167,700 | — | — |
| 2007-03-26 | $23.13 | $23.43 | 132,700 | — | — |
| 2007-03-23 | $23.33 | $23.64 | 101,300 | — | — |
| 2007-03-22 | $23.43 | $23.74 | 112,600 | — | — |
| 2007-03-21 | $23.45 | $23.76 | 159,400 | — | — |
| 2007-03-20 | $23.20 | $23.50 | 151,800 | — | — |
| 2007-03-19 | $23.21 | $23.51 | 150,900 | — | — |
| 2007-03-16 | $23.38 | $23.69 | 79,400 | — | — |
| 2007-03-15 | $23.59 | $23.90 | 93,300 | — | — |
| 2007-03-14 | $23.60 | $23.91 | 76,900 | — | — |
| 2007-03-13 | $23.63 | $23.94 | 70,300 | — | — |
| 2007-03-12 | $24.07 | $24.23 | 58,900 | — | — |
| 2007-03-09 | $24.03 | $24.19 | 37,700 | — | — |
| 2007-03-08 | $24.01 | $24.17 | 56,000 | — | — |
| 2007-03-07 | $24.10 | $24.26 | 73,400 | — | — |
| 2007-03-06 | $23.65 | $23.80 | 85,100 | — | — |
| 2007-03-05 | $23.67 | $23.82 | 107,100 | — | — |
| 2007-03-02 | $23.56 | $23.71 | 70,300 | — | — |
| 2007-03-01 | $23.87 | $24.03 | 102,800 | — | — |
| 2007-02-28 | $23.83 | $23.99 | 105,900 | — | — |
| 2007-02-27 | $23.63 | $23.78 | 136,500 | — | — |
| 2007-02-26 | $23.88 | $24.04 | 158,200 | — | — |
| 2007-02-23 | $24.02 | $24.18 | 106,600 | — | — |
| 2007-02-22 | $23.90 | $24.06 | 145,900 | — | — |
| 2007-02-21 | $24.10 | $24.10 | 144,800 | — | — |
| 2007-02-20 | $23.90 | $23.90 | 126,500 | — | — |
| 2007-02-16 | $23.97 | $23.97 | 99,300 | — | — |
| 2007-02-15 | $23.87 | $23.87 | 122,200 | — | — |
| 2007-02-14 | $23.97 | $23.97 | 108,500 | — | — |
| 2007-02-13 | $23.71 | $23.71 | 203,800 | — | — |
| 2007-02-12 | $23.85 | $23.85 | 88,600 | — | — |
| 2007-02-09 | $24.00 | $24.00 | 63,700 | — | — |
| 2007-02-08 | $24.21 | $24.21 | 107,700 | — | — |
| 2007-02-07 | $24.45 | $24.45 | 121,200 | — | — |
| 2007-02-06 | $25.00 | $25.00 | 79,500 | — | — |
| 2007-02-05 | $25.00 | $25.00 | 71,300 | — | — |
| 2007-02-02 | $25.00 | $25.00 | 106,800 | — | — |
| 2007-02-01 | $25.00 | $25.00 | 83,300 | — | — |
| 2007-01-31 | $25.00 | $25.00 | 108,700 | — | — |
| 2007-01-30 | $25.00 | $25.00 | 88,800 | — | — |
| 2007-01-29 | $25.00 | $25.00 | 288,300 | — | — |
| 2007-01-26 | $25.00 | $25.00 | 60,200 | — | — |
| 2007-01-25 | $25.00 | $25.00 | 73,600 | — | — |
| 2007-01-24 | $25.00 | $25.00 | 70,600 | — | — |
| 2007-01-23 | $25.00 | $25.00 | 87,100 | — | — |
| 2007-01-22 | $25.00 | $25.00 | 168,400 | — | — |
| 2007-01-19 | $25.00 | $25.00 | 63,900 | — | — |
| 2007-01-18 | $25.00 | $25.00 | 52,700 | — | — |
| 2007-01-17 | $25.00 | $25.00 | 77,600 | — | — |
| 2007-01-16 | $25.02 | $25.02 | 46,100 | — | — |
| 2007-01-12 | $25.00 | $25.00 | 31,600 | — | — |
| 2007-01-11 | $25.00 | $25.00 | 54,100 | — | — |
| 2007-01-10 | $25.02 | $25.02 | 41,300 | — | — |
| 2007-01-09 | $25.02 | $25.02 | 34,900 | — | — |
| 2007-01-08 | $25.00 | $25.00 | 66,200 | — | — |
| 2007-01-05 | $25.00 | $25.00 | 42,100 | — | — |
| 2007-01-04 | $25.00 | $25.00 | 62,600 | — | — |
| 2007-01-03 | $25.00 | $25.00 | 73,800 | — | — |