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
- 1992-02-28 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 | $17.43 | $21.84 | 525,700 | — | — |
| 2007-12-28 | $17.43 | $21.84 | 250,400 | — | — |
| 2007-12-27 | $17.54 | $21.98 | 295,400 | — | — |
| 2007-12-26 | $17.94 | $22.48 | 422,600 | — | — |
| 2007-12-24 | $18.01 | $22.57 | 202,200 | — | — |
| 2007-12-21 | $17.97 | $22.52 | 1,129,700 | — | — |
| 2007-12-20 | $17.78 | $22.28 | 497,900 | — | — |
| 2007-12-19 | $17.48 | $21.90 | 630,800 | — | — |
| 2007-12-18 | $17.28 | $21.65 | 758,700 | — | — |
| 2007-12-17 | $17.39 | $21.79 | 1,130,900 | — | — |
| 2007-12-14 | $17.25 | $21.61 | 869,900 | — | — |
| 2007-12-13 | $17.43 | $21.84 | 1,168,400 | — | — |
| 2007-12-12 | $17.66 | $22.13 | 708,300 | — | — |
| 2007-12-11 | $17.27 | $21.64 | 760,700 | — | — |
| 2007-12-10 | $17.98 | $22.53 | 301,100 | — | — |
| 2007-12-07 | $17.83 | $22.34 | 422,900 | — | — |
| 2007-12-06 | $18.07 | $22.64 | 836,300 | — | — |
| 2007-12-05 | $17.09 | $21.33 | 730,900 | — | — |
| 2007-12-04 | $16.75 | $20.90 | 386,100 | — | — |
| 2007-12-03 | $16.99 | $21.20 | 689,200 | — | — |
| 2007-11-30 | $17.06 | $21.29 | 1,535,300 | — | — |
| 2007-11-29 | $16.49 | $20.58 | 615,200 | — | — |
| 2007-11-28 | $16.64 | $20.76 | 648,900 | — | — |
| 2007-11-27 | $16.03 | $20.00 | 743,600 | — | — |
| 2007-11-26 | $15.66 | $19.54 | 940,300 | — | — |
| 2007-11-23 | $16.29 | $20.33 | 196,500 | — | — |
| 2007-11-21 | $16.01 | $19.98 | 731,000 | — | — |
| 2007-11-20 | $16.41 | $20.48 | 734,000 | — | — |
| 2007-11-19 | $16.23 | $20.25 | 733,500 | — | — |
| 2007-11-16 | $16.99 | $21.20 | 726,800 | — | — |
| 2007-11-15 | $17.07 | $21.30 | 1,066,800 | — | — |
| 2007-11-14 | $16.85 | $21.03 | 1,091,800 | — | — |
| 2007-11-13 | $17.69 | $22.07 | 654,600 | — | — |
| 2007-11-12 | $16.94 | $21.14 | 1,005,700 | — | — |
| 2007-11-09 | $16.59 | $20.70 | 744,000 | — | — |
| 2007-11-08 | $16.99 | $21.20 | 1,114,500 | — | — |
| 2007-11-07 | $17.03 | $21.25 | 1,355,200 | — | — |
| 2007-11-06 | $17.17 | $21.43 | 1,065,400 | — | — |
| 2007-11-05 | $16.99 | $21.20 | 1,491,800 | — | — |
| 2007-11-02 | $16.58 | $20.69 | 1,363,900 | — | — |
| 2007-11-01 | $16.27 | $20.30 | 815,300 | — | — |
| 2007-10-31 | $17.32 | $21.61 | 1,192,200 | — | — |
| 2007-10-30 | $16.73 | $20.88 | 571,500 | — | — |
| 2007-10-29 | $17.00 | $21.21 | 442,700 | — | — |
| 2007-10-26 | $16.76 | $20.91 | 373,000 | — | — |
| 2007-10-25 | $16.51 | $20.60 | 797,200 | — | — |
| 2007-10-24 | $16.66 | $20.79 | 899,300 | — | — |
| 2007-10-23 | $17.28 | $21.56 | 857,300 | — | — |
| 2007-10-22 | $17.05 | $21.28 | 1,011,900 | — | — |
| 2007-10-19 | $16.85 | $21.03 | 1,522,800 | — | — |
| 2007-10-18 | $17.10 | $21.34 | 3,071,900 | — | — |
| 2007-10-17 | $15.27 | $19.05 | 684,000 | — | — |
| 2007-10-16 | $15.57 | $19.43 | 581,300 | — | — |
| 2007-10-15 | $15.37 | $19.18 | 1,370,600 | — | — |
| 2007-10-12 | $16.15 | $20.15 | 502,800 | — | — |
| 2007-10-11 | $16.21 | $20.23 | 795,900 | — | — |
| 2007-10-10 | $16.32 | $20.37 | 631,200 | — | — |
| 2007-10-09 | $16.88 | $21.06 | 369,800 | — | — |
| 2007-10-08 | $16.77 | $20.93 | 393,500 | — | — |
| 2007-10-05 | $16.97 | $21.18 | 559,000 | — | — |
| 2007-10-04 | $16.56 | $20.66 | 578,500 | — | — |
| 2007-10-03 | $16.60 | $20.71 | 483,300 | — | — |
| 2007-10-02 | $16.77 | $20.93 | 810,400 | — | — |
| 2007-10-01 | $16.64 | $20.76 | 714,000 | — | — |
| 2007-09-28 | $16.01 | $19.98 | 508,800 | — | — |
| 2007-09-27 | $15.99 | $19.95 | 549,100 | — | — |
| 2007-09-26 | $16.01 | $19.98 | 747,300 | — | — |
| 2007-09-25 | $15.93 | $19.88 | 635,200 | — | — |
| 2007-09-24 | $15.81 | $19.73 | 514,900 | — | — |
| 2007-09-21 | $15.85 | $19.78 | 1,289,300 | — | — |
| 2007-09-20 | $15.90 | $19.84 | 884,200 | — | — |
| 2007-09-19 | $16.45 | $20.53 | 698,500 | — | — |
| 2007-09-18 | $16.85 | $21.03 | 706,400 | — | — |
| 2007-09-17 | $16.12 | $20.12 | 384,900 | — | — |
| 2007-09-14 | $16.26 | $20.29 | 720,900 | — | — |
| 2007-09-13 | $15.96 | $19.92 | 525,700 | — | — |
| 2007-09-12 | $15.87 | $19.80 | 525,800 | — | — |
| 2007-09-11 | $15.71 | $19.60 | 622,700 | — | — |
| 2007-09-10 | $15.65 | $19.53 | 441,700 | — | — |
| 2007-09-07 | $15.62 | $19.49 | 417,600 | — | — |
| 2007-09-06 | $16.09 | $20.08 | 389,100 | — | — |
| 2007-09-05 | $16.07 | $20.05 | 426,000 | — | — |
| 2007-09-04 | $16.51 | $20.60 | 619,900 | — | — |
| 2007-08-31 | $16.32 | $20.28 | 560,600 | — | — |
| 2007-08-30 | $16.15 | $20.07 | 1,211,100 | — | — |
| 2007-08-29 | $16.53 | $20.54 | 485,900 | — | — |
| 2007-08-28 | $16.27 | $20.22 | 808,800 | — | — |
| 2007-08-27 | $16.58 | $20.60 | 430,400 | — | — |
| 2007-08-24 | $16.90 | $21.00 | 598,200 | — | — |
| 2007-08-23 | $16.89 | $20.99 | 502,600 | — | — |
| 2007-08-22 | $17.20 | $21.37 | 750,500 | — | — |
| 2007-08-21 | $17.05 | $21.18 | 429,600 | — | — |
| 2007-08-20 | $16.85 | $20.94 | 815,500 | — | — |
| 2007-08-17 | $16.66 | $20.70 | 1,957,100 | — | — |
| 2007-08-16 | $16.62 | $20.65 | 1,974,300 | — | — |
| 2007-08-15 | $17.28 | $21.47 | 1,312,500 | — | — |
| 2007-08-14 | $17.15 | $21.31 | 970,100 | — | — |
| 2007-08-13 | $17.78 | $22.09 | 1,284,600 | — | — |
| 2007-08-10 | $17.72 | $22.02 | 1,837,800 | — | — |
| 2007-08-09 | $17.74 | $22.04 | 2,060,500 | — | — |
| 2007-08-08 | $17.82 | $22.14 | 2,373,700 | — | — |
| 2007-08-07 | $17.27 | $21.46 | 1,803,200 | — | — |
| 2007-08-06 | $16.83 | $20.91 | 1,894,300 | — | — |
| 2007-08-03 | $15.63 | $19.42 | 1,290,000 | — | — |
| 2007-08-02 | $15.67 | $19.47 | 2,284,600 | — | — |
| 2007-08-01 | $16.67 | $20.71 | 916,500 | — | — |
| 2007-07-31 | $16.23 | $20.17 | 836,000 | — | — |
| 2007-07-30 | $16.67 | $20.71 | 781,100 | — | — |
| 2007-07-27 | $16.41 | $20.39 | 895,600 | — | — |
| 2007-07-26 | $16.94 | $21.05 | 1,390,900 | — | — |
| 2007-07-25 | $17.42 | $21.64 | 1,060,000 | — | — |
| 2007-07-24 | $17.60 | $21.87 | 723,400 | — | — |
| 2007-07-23 | $17.96 | $22.32 | 574,500 | — | — |
| 2007-07-20 | $17.94 | $22.29 | 1,556,700 | — | — |
| 2007-07-19 | $17.92 | $22.27 | 3,036,100 | — | — |
| 2007-07-18 | $18.64 | $23.16 | 1,004,000 | — | — |
| 2007-07-17 | $18.93 | $23.52 | 422,500 | — | — |
| 2007-07-16 | $18.95 | $23.55 | 583,900 | — | — |
| 2007-07-13 | $19.25 | $23.92 | 300,800 | — | — |
| 2007-07-12 | $19.22 | $23.88 | 357,800 | — | — |
| 2007-07-11 | $18.87 | $23.45 | 483,400 | — | — |
| 2007-07-10 | $18.87 | $23.45 | 1,081,000 | — | — |
| 2007-07-09 | $19.26 | $23.93 | 1,565,000 | — | — |
| 2007-07-06 | $18.86 | $23.43 | 732,500 | — | — |
| 2007-07-05 | $18.46 | $22.94 | 918,500 | — | — |
| 2007-07-03 | $18.15 | $22.55 | 310,600 | — | — |
| 2007-07-02 | $18.23 | $22.65 | 565,900 | — | — |
| 2007-06-29 | $17.81 | $22.13 | 649,000 | — | — |
| 2007-06-28 | $18.04 | $22.42 | 755,300 | — | — |
| 2007-06-27 | $17.93 | $22.28 | 520,300 | — | — |
| 2007-06-26 | $17.70 | $21.99 | 752,900 | — | — |
| 2007-06-25 | $17.70 | $21.99 | 779,000 | — | — |
| 2007-06-22 | $18.12 | $22.51 | 970,500 | — | — |
| 2007-06-21 | $18.42 | $22.89 | 1,413,700 | — | — |
| 2007-06-20 | $18.24 | $22.66 | 1,164,300 | — | — |
| 2007-06-19 | $18.29 | $22.73 | 699,200 | — | — |
| 2007-06-18 | $18.24 | $22.66 | 1,068,900 | — | — |
| 2007-06-15 | $18.02 | $22.39 | 1,278,900 | — | — |
| 2007-06-14 | $18.02 | $22.39 | 805,600 | — | — |
| 2007-06-13 | $17.89 | $22.14 | 701,100 | — | — |
| 2007-06-12 | $17.60 | $21.78 | 1,593,800 | — | — |
| 2007-06-11 | $18.51 | $22.91 | 781,600 | — | — |
| 2007-06-08 | $18.63 | $23.06 | 579,500 | — | — |
| 2007-06-07 | $18.67 | $23.11 | 2,641,100 | — | — |
| 2007-06-06 | $18.32 | $22.67 | 577,700 | — | — |
| 2007-06-05 | $18.45 | $22.83 | 1,375,700 | — | — |
| 2007-06-04 | $18.31 | $22.66 | 995,900 | — | — |
| 2007-06-01 | $18.14 | $22.45 | 351,300 | — | — |
| 2007-05-31 | $18.17 | $22.49 | 612,600 | — | — |
| 2007-05-30 | $18.17 | $22.49 | 988,900 | — | — |
| 2007-05-29 | $17.84 | $22.08 | 472,200 | — | — |
| 2007-05-25 | $17.44 | $21.58 | 483,700 | — | — |
| 2007-05-24 | $17.44 | $21.58 | 724,000 | — | — |
| 2007-05-23 | $17.60 | $21.78 | 1,011,500 | — | — |
| 2007-05-22 | $17.83 | $22.07 | 627,600 | — | — |
| 2007-05-21 | $17.57 | $21.75 | 552,700 | — | — |
| 2007-05-18 | $17.61 | $21.80 | 485,500 | — | — |
| 2007-05-17 | $17.54 | $21.71 | 430,100 | — | — |
| 2007-05-16 | $17.59 | $21.77 | 603,800 | — | — |
| 2007-05-15 | $17.58 | $21.76 | 576,700 | — | — |
| 2007-05-14 | $17.91 | $22.17 | 964,800 | — | — |
| 2007-05-11 | $17.62 | $21.81 | 446,000 | — | — |
| 2007-05-10 | $17.52 | $21.68 | 643,600 | — | — |
| 2007-05-09 | $18.02 | $22.30 | 490,400 | — | — |
| 2007-05-08 | $18.03 | $22.31 | 630,100 | — | — |
| 2007-05-07 | $18.13 | $22.44 | 1,264,400 | — | — |
| 2007-05-04 | $18.15 | $22.46 | 1,406,700 | — | — |
| 2007-05-03 | $18.27 | $22.61 | 1,087,200 | — | — |
| 2007-05-02 | $18.17 | $22.49 | 965,700 | — | — |
| 2007-05-01 | $17.86 | $22.10 | 578,600 | — | — |
| 2007-04-30 | $17.96 | $22.23 | 788,700 | — | — |
| 2007-04-27 | $18.05 | $22.34 | 410,500 | — | — |
| 2007-04-26 | $18.23 | $22.56 | 587,300 | — | — |
| 2007-04-25 | $18.03 | $22.31 | 779,500 | — | — |
| 2007-04-24 | $17.89 | $22.14 | 618,800 | — | — |
| 2007-04-23 | $18.15 | $22.46 | 606,300 | — | — |
| 2007-04-20 | $18.30 | $22.65 | 759,500 | — | — |
| 2007-04-19 | $18.07 | $22.36 | 956,600 | — | — |
| 2007-04-18 | $18.38 | $22.75 | 1,750,700 | — | — |
| 2007-04-17 | $18.40 | $22.77 | 4,847,000 | — | — |
| 2007-04-16 | $17.02 | $21.06 | 855,700 | — | — |
| 2007-04-13 | $16.94 | $20.97 | 830,700 | — | — |
| 2007-04-12 | $16.70 | $20.67 | 641,200 | — | — |
| 2007-04-11 | $16.49 | $20.41 | 731,100 | — | — |
| 2007-04-10 | $16.51 | $20.43 | 611,400 | — | — |
| 2007-04-09 | $16.19 | $20.04 | 602,200 | — | — |
| 2007-04-05 | $16.35 | $20.24 | 650,100 | — | — |
| 2007-04-04 | $16.22 | $20.07 | 1,008,600 | — | — |
| 2007-04-03 | $16.53 | $20.46 | 894,700 | — | — |
| 2007-04-02 | $16.17 | $20.01 | 1,351,400 | — | — |
| 2007-03-30 | $15.76 | $19.51 | 1,049,400 | — | — |
| 2007-03-29 | $15.60 | $19.31 | 1,120,600 | — | — |
| 2007-03-28 | $15.60 | $19.31 | 1,014,900 | — | — |
| 2007-03-27 | $15.77 | $19.52 | 458,400 | — | — |
| 2007-03-26 | $15.80 | $19.55 | 513,800 | — | — |
| 2007-03-23 | $15.88 | $19.65 | 418,400 | — | — |
| 2007-03-22 | $15.90 | $19.68 | 563,500 | — | — |
| 2007-03-21 | $15.90 | $19.68 | 1,137,900 | — | — |
| 2007-03-20 | $15.99 | $19.79 | 527,500 | — | — |
| 2007-03-19 | $15.92 | $19.62 | 952,000 | — | — |
| 2007-03-16 | $15.32 | $18.88 | 789,600 | — | — |
| 2007-03-15 | $15.25 | $18.79 | 262,600 | — | — |
| 2007-03-14 | $15.06 | $18.56 | 563,900 | — | — |
| 2007-03-13 | $14.96 | $18.43 | 678,300 | — | — |
| 2007-03-12 | $15.05 | $18.54 | 538,800 | — | — |
| 2007-03-09 | $15.06 | $18.56 | 635,500 | — | — |
| 2007-03-08 | $15.04 | $18.53 | 588,900 | — | — |
| 2007-03-07 | $14.81 | $18.25 | 872,800 | — | — |
| 2007-03-06 | $14.71 | $18.13 | 495,100 | — | — |
| 2007-03-05 | $14.42 | $17.77 | 867,900 | — | — |
| 2007-03-02 | $14.50 | $17.87 | 566,000 | — | — |
| 2007-03-01 | $15.00 | $18.48 | 695,200 | — | — |
| 2007-02-28 | $15.08 | $18.58 | 903,400 | — | — |
| 2007-02-27 | $15.29 | $18.84 | 1,018,400 | — | — |
| 2007-02-26 | $15.73 | $19.38 | 869,500 | — | — |
| 2007-02-23 | $15.72 | $19.37 | 741,800 | — | — |
| 2007-02-22 | $15.66 | $19.30 | 744,000 | — | — |
| 2007-02-21 | $15.54 | $19.15 | 1,263,700 | — | — |
| 2007-02-20 | $15.33 | $18.89 | 1,055,300 | — | — |
| 2007-02-16 | $14.87 | $18.32 | 652,700 | — | — |
| 2007-02-15 | $15.00 | $18.48 | 763,500 | — | — |
| 2007-02-14 | $14.89 | $18.35 | 1,062,900 | — | — |
| 2007-02-13 | $14.79 | $18.22 | 799,900 | — | — |
| 2007-02-12 | $14.64 | $18.04 | 1,791,800 | — | — |
| 2007-02-09 | $14.95 | $18.42 | 3,965,700 | — | — |
| 2007-02-08 | $16.77 | $20.66 | 491,800 | — | — |
| 2007-02-07 | $16.68 | $20.55 | 331,300 | — | — |
| 2007-02-06 | $16.61 | $20.47 | 568,600 | — | — |
| 2007-02-05 | $16.48 | $20.31 | 562,500 | — | — |
| 2007-02-02 | $16.40 | $20.21 | 635,300 | — | — |
| 2007-02-01 | $16.54 | $20.38 | 591,000 | — | — |
| 2007-01-31 | $16.52 | $20.36 | 553,000 | — | — |
| 2007-01-30 | $16.65 | $20.52 | 758,100 | — | — |
| 2007-01-29 | $16.69 | $20.57 | 1,061,000 | — | — |
| 2007-01-26 | $16.32 | $20.11 | 600,700 | — | — |
| 2007-01-25 | $16.33 | $20.12 | 1,138,400 | — | — |
| 2007-01-24 | $16.91 | $20.84 | 2,078,800 | — | — |
| 2007-01-23 | $16.26 | $20.04 | 1,417,800 | — | — |
| 2007-01-22 | $15.95 | $19.65 | 1,119,700 | — | — |
| 2007-01-19 | $15.71 | $19.36 | 2,871,400 | — | — |
| 2007-01-18 | $14.04 | $17.30 | 422,500 | — | — |
| 2007-01-17 | $14.47 | $17.83 | 208,800 | — | — |
| 2007-01-16 | $14.37 | $17.71 | 522,500 | — | — |
| 2007-01-12 | $14.61 | $18.00 | 362,300 | — | — |
| 2007-01-11 | $14.46 | $17.82 | 503,300 | — | — |
| 2007-01-10 | $14.17 | $17.46 | 258,100 | — | — |
| 2007-01-09 | $14.24 | $17.55 | 309,000 | — | — |
| 2007-01-08 | $13.98 | $17.23 | 703,600 | — | — |
| 2007-01-05 | $14.12 | $17.40 | 405,800 | — | — |
| 2007-01-04 | $14.55 | $17.93 | 300,600 | — | — |
| 2007-01-03 | $14.54 | $17.92 | 494,300 | — | — |