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
- 1987-04-22 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 | $15.66 | $24.00 | 291,500 | — | — |
| 2007-12-28 | $16.30 | $24.98 | 298,800 | — | — |
| 2007-12-27 | $15.52 | $23.78 | 138,100 | — | — |
| 2007-12-26 | $16.00 | $24.52 | 272,600 | — | — |
| 2007-12-24 | $15.96 | $24.46 | 87,500 | — | — |
| 2007-12-21 | $16.15 | $24.75 | 449,200 | — | — |
| 2007-12-20 | $15.60 | $23.91 | 274,300 | — | — |
| 2007-12-19 | $14.95 | $22.66 | 601,900 | — | — |
| 2007-12-18 | $14.75 | $22.35 | 648,400 | — | — |
| 2007-12-17 | $14.91 | $22.60 | 324,400 | — | — |
| 2007-12-14 | $14.87 | $22.54 | 302,300 | — | — |
| 2007-12-13 | $15.31 | $23.20 | 326,400 | — | — |
| 2007-12-12 | $14.95 | $22.66 | 283,700 | — | — |
| 2007-12-11 | $14.65 | $22.20 | 272,500 | — | — |
| 2007-12-10 | $15.10 | $22.88 | 297,000 | — | — |
| 2007-12-07 | $14.52 | $22.00 | 270,500 | — | — |
| 2007-12-06 | $14.17 | $21.47 | 389,100 | — | — |
| 2007-12-05 | $13.71 | $20.78 | 248,800 | — | — |
| 2007-12-04 | $13.62 | $20.64 | 343,500 | — | — |
| 2007-12-03 | $14.20 | $21.52 | 521,900 | — | — |
| 2007-11-30 | $15.06 | $22.82 | 616,000 | — | — |
| 2007-11-29 | $14.88 | $22.55 | 1,478,300 | — | — |
| 2007-11-28 | $19.65 | $29.78 | 180,100 | — | — |
| 2007-11-27 | $18.57 | $28.14 | 193,900 | — | — |
| 2007-11-26 | $18.57 | $28.14 | 237,800 | — | — |
| 2007-11-23 | $19.85 | $30.08 | 62,800 | — | — |
| 2007-11-21 | $19.19 | $29.08 | 237,500 | — | — |
| 2007-11-20 | $18.91 | $28.66 | 344,100 | — | — |
| 2007-11-19 | $18.08 | $27.40 | 356,600 | — | — |
| 2007-11-16 | $18.88 | $28.61 | 306,300 | — | — |
| 2007-11-15 | $18.84 | $28.55 | 320,200 | — | — |
| 2007-11-14 | $19.21 | $29.11 | 205,400 | — | — |
| 2007-11-13 | $19.66 | $29.79 | 261,000 | — | — |
| 2007-11-12 | $18.66 | $28.28 | 289,600 | — | — |
| 2007-11-09 | $17.90 | $27.13 | 296,800 | — | — |
| 2007-11-08 | $17.60 | $26.67 | 338,800 | — | — |
| 2007-11-07 | $17.27 | $26.17 | 327,500 | — | — |
| 2007-11-06 | $18.56 | $28.13 | 190,700 | — | — |
| 2007-11-05 | $18.26 | $27.67 | 314,500 | — | — |
| 2007-11-02 | $18.07 | $27.38 | 484,900 | — | — |
| 2007-11-01 | $18.14 | $27.49 | 368,800 | — | — |
| 2007-10-31 | $20.08 | $30.43 | 283,500 | — | — |
| 2007-10-30 | $19.40 | $29.40 | 211,800 | — | — |
| 2007-10-29 | $19.47 | $29.51 | 124,900 | — | — |
| 2007-10-26 | $20.00 | $30.31 | 218,900 | — | — |
| 2007-10-25 | $19.51 | $29.57 | 252,300 | — | — |
| 2007-10-24 | $19.14 | $29.01 | 292,800 | — | — |
| 2007-10-23 | $18.67 | $28.29 | 289,500 | — | — |
| 2007-10-22 | $18.92 | $28.67 | 234,500 | — | — |
| 2007-10-19 | $17.86 | $27.07 | 254,000 | — | — |
| 2007-10-18 | $18.88 | $28.61 | 191,700 | — | — |
| 2007-10-17 | $18.80 | $28.49 | 226,100 | — | — |
| 2007-10-16 | $19.01 | $28.81 | 179,400 | — | — |
| 2007-10-15 | $18.96 | $28.73 | 229,300 | — | — |
| 2007-10-12 | $19.27 | $29.20 | 143,700 | — | — |
| 2007-10-11 | $19.06 | $28.89 | 502,400 | — | — |
| 2007-10-10 | $20.58 | $31.19 | 126,800 | — | — |
| 2007-10-09 | $20.65 | $31.29 | 200,600 | — | — |
| 2007-10-08 | $20.88 | $31.64 | 145,200 | — | — |
| 2007-10-05 | $21.51 | $32.60 | 143,100 | — | — |
| 2007-10-04 | $20.84 | $31.58 | 87,000 | — | — |
| 2007-10-03 | $20.87 | $31.63 | 159,100 | — | — |
| 2007-10-02 | $21.36 | $32.37 | 196,400 | — | — |
| 2007-10-01 | $21.72 | $32.92 | 158,600 | — | — |
| 2007-09-28 | $20.44 | $30.98 | 117,000 | — | — |
| 2007-09-27 | $20.97 | $31.78 | 120,200 | — | — |
| 2007-09-26 | $20.79 | $31.51 | 68,500 | — | — |
| 2007-09-25 | $20.61 | $31.23 | 96,700 | — | — |
| 2007-09-24 | $21.36 | $32.37 | 108,300 | — | — |
| 2007-09-21 | $21.75 | $32.96 | 240,100 | — | — |
| 2007-09-20 | $21.67 | $32.84 | 114,200 | — | — |
| 2007-09-19 | $21.79 | $33.02 | 167,600 | — | — |
| 2007-09-18 | $21.98 | $33.31 | 205,400 | — | — |
| 2007-09-17 | $20.27 | $30.72 | 280,300 | — | — |
| 2007-09-14 | $20.96 | $31.76 | 131,100 | — | — |
| 2007-09-13 | $21.10 | $31.98 | 137,300 | — | — |
| 2007-09-12 | $20.41 | $30.93 | 89,200 | — | — |
| 2007-09-11 | $20.69 | $31.36 | 122,300 | — | — |
| 2007-09-10 | $20.36 | $30.86 | 113,600 | — | — |
| 2007-09-07 | $20.90 | $31.67 | 174,100 | — | — |
| 2007-09-06 | $21.59 | $32.72 | 116,600 | — | — |
| 2007-09-05 | $21.71 | $32.65 | 269,100 | — | — |
| 2007-09-04 | $22.04 | $33.15 | 122,200 | — | — |
| 2007-08-31 | $22.07 | $33.19 | 151,500 | — | — |
| 2007-08-30 | $21.33 | $32.08 | 182,900 | — | — |
| 2007-08-29 | $21.72 | $32.67 | 147,000 | — | — |
| 2007-08-28 | $20.68 | $31.10 | 156,900 | — | — |
| 2007-08-27 | $21.85 | $32.86 | 310,500 | — | — |
| 2007-08-24 | $21.32 | $32.06 | 220,500 | — | — |
| 2007-08-23 | $20.74 | $31.19 | 177,300 | — | — |
| 2007-08-22 | $20.80 | $31.28 | 136,000 | — | — |
| 2007-08-21 | $20.42 | $30.71 | 122,600 | — | — |
| 2007-08-20 | $20.52 | $30.86 | 186,700 | — | — |
| 2007-08-17 | $21.39 | $32.17 | 471,000 | — | — |
| 2007-08-16 | $20.40 | $30.68 | 403,400 | — | — |
| 2007-08-15 | $19.23 | $28.92 | 288,700 | — | — |
| 2007-08-14 | $19.26 | $28.97 | 286,700 | — | — |
| 2007-08-13 | $19.79 | $29.76 | 337,300 | — | — |
| 2007-08-10 | $19.02 | $28.61 | 684,300 | — | — |
| 2007-08-09 | $18.15 | $27.30 | 1,093,500 | — | — |
| 2007-08-08 | $20.10 | $30.23 | 709,500 | — | — |
| 2007-08-07 | $20.29 | $30.52 | 413,300 | — | — |
| 2007-08-06 | $20.95 | $31.51 | 276,900 | — | — |
| 2007-08-03 | $20.54 | $30.89 | 486,200 | — | — |
| 2007-08-02 | $20.87 | $31.39 | 341,000 | — | — |
| 2007-08-01 | $20.89 | $31.42 | 407,300 | — | — |
| 2007-07-31 | $20.68 | $31.10 | 190,900 | — | — |
| 2007-07-30 | $21.37 | $32.14 | 229,800 | — | — |
| 2007-07-27 | $21.19 | $31.87 | 267,700 | — | — |
| 2007-07-26 | $21.82 | $32.82 | 282,900 | — | — |
| 2007-07-25 | $22.75 | $34.22 | 260,300 | — | — |
| 2007-07-24 | $22.83 | $34.34 | 248,800 | — | — |
| 2007-07-23 | $23.94 | $36.00 | 162,000 | — | — |
| 2007-07-20 | $23.86 | $35.88 | 265,600 | — | — |
| 2007-07-19 | $24.69 | $37.13 | 105,800 | — | — |
| 2007-07-18 | $24.27 | $36.50 | 234,600 | — | — |
| 2007-07-17 | $24.72 | $37.18 | 149,900 | — | — |
| 2007-07-16 | $24.44 | $36.76 | 262,300 | — | — |
| 2007-07-13 | $25.01 | $37.61 | 463,000 | — | — |
| 2007-07-12 | $24.19 | $36.38 | 283,800 | — | — |
| 2007-07-11 | $22.45 | $33.76 | 176,300 | — | — |
| 2007-07-10 | $22.20 | $33.39 | 219,800 | — | — |
| 2007-07-09 | $23.04 | $34.65 | 127,400 | — | — |
| 2007-07-06 | $23.29 | $35.03 | 154,700 | — | — |
| 2007-07-05 | $22.82 | $34.32 | 261,100 | — | — |
| 2007-07-03 | $22.46 | $33.78 | 126,200 | — | — |
| 2007-07-02 | $22.48 | $33.81 | 189,200 | — | — |
| 2007-06-29 | $21.94 | $33.00 | 231,800 | — | — |
| 2007-06-28 | $22.62 | $34.02 | 370,100 | — | — |
| 2007-06-27 | $21.74 | $32.70 | 458,700 | — | — |
| 2007-06-26 | $21.25 | $31.96 | 302,300 | — | — |
| 2007-06-25 | $21.52 | $32.37 | 302,700 | — | — |
| 2007-06-22 | $21.57 | $32.44 | 536,900 | — | — |
| 2007-06-21 | $21.33 | $32.08 | 194,800 | — | — |
| 2007-06-20 | $21.44 | $32.25 | 112,900 | — | — |
| 2007-06-19 | $21.57 | $32.44 | 152,900 | — | — |
| 2007-06-18 | $21.77 | $32.74 | 101,100 | — | — |
| 2007-06-15 | $21.76 | $32.73 | 288,100 | — | — |
| 2007-06-14 | $21.74 | $32.70 | 261,200 | — | — |
| 2007-06-13 | $21.38 | $32.15 | 269,700 | — | — |
| 2007-06-12 | $21.19 | $31.87 | 338,300 | — | — |
| 2007-06-11 | $21.36 | $32.12 | 96,800 | — | — |
| 2007-06-08 | $21.54 | $32.40 | 204,200 | — | — |
| 2007-06-07 | $21.46 | $32.28 | 308,600 | — | — |
| 2007-06-06 | $22.06 | $32.93 | 195,400 | — | — |
| 2007-06-05 | $22.02 | $32.87 | 289,900 | — | — |
| 2007-06-04 | $22.19 | $33.12 | 188,900 | — | — |
| 2007-06-01 | $21.85 | $32.62 | 431,000 | — | — |
| 2007-05-31 | $21.75 | $32.47 | 377,400 | — | — |
| 2007-05-30 | $21.40 | $31.94 | 192,200 | — | — |
| 2007-05-29 | $21.47 | $32.05 | 237,100 | — | — |
| 2007-05-25 | $21.48 | $32.06 | 183,400 | — | — |
| 2007-05-24 | $21.22 | $31.68 | 491,500 | — | — |
| 2007-05-23 | $22.10 | $32.99 | 203,300 | — | — |
| 2007-05-22 | $21.81 | $32.56 | 199,600 | — | — |
| 2007-05-21 | $22.20 | $33.14 | 126,600 | — | — |
| 2007-05-18 | $21.96 | $32.78 | 141,000 | — | — |
| 2007-05-17 | $21.83 | $32.59 | 162,800 | — | — |
| 2007-05-16 | $21.84 | $32.60 | 194,700 | — | — |
| 2007-05-15 | $21.49 | $32.08 | 207,700 | — | — |
| 2007-05-14 | $21.70 | $32.39 | 245,300 | — | — |
| 2007-05-11 | $21.76 | $32.48 | 168,800 | — | — |
| 2007-05-10 | $21.66 | $32.33 | 353,100 | — | — |
| 2007-05-09 | $22.49 | $33.57 | 231,300 | — | — |
| 2007-05-08 | $22.06 | $32.93 | 152,800 | — | — |
| 2007-05-07 | $22.15 | $33.06 | 197,500 | — | — |
| 2007-05-04 | $21.92 | $32.72 | 90,500 | — | — |
| 2007-05-03 | $21.85 | $32.62 | 225,400 | — | — |
| 2007-05-02 | $22.21 | $33.15 | 132,400 | — | — |
| 2007-05-01 | $21.98 | $32.81 | 208,800 | — | — |
| 2007-04-30 | $21.61 | $32.26 | 196,000 | — | — |
| 2007-04-27 | $22.32 | $33.32 | 74,200 | — | — |
| 2007-04-26 | $22.62 | $33.77 | 164,000 | — | — |
| 2007-04-25 | $22.62 | $33.77 | 208,200 | — | — |
| 2007-04-24 | $22.06 | $32.93 | 336,400 | — | — |
| 2007-04-23 | $22.57 | $33.69 | 84,900 | — | — |
| 2007-04-20 | $22.82 | $34.06 | 176,700 | — | — |
| 2007-04-19 | $22.33 | $33.33 | 186,900 | — | — |
| 2007-04-18 | $22.44 | $33.50 | 116,200 | — | — |
| 2007-04-17 | $22.49 | $33.57 | 133,200 | — | — |
| 2007-04-16 | $22.56 | $33.68 | 218,900 | — | — |
| 2007-04-13 | $22.04 | $32.90 | 84,300 | — | — |
| 2007-04-12 | $22.08 | $32.96 | 173,300 | — | — |
| 2007-04-11 | $22.61 | $33.75 | 147,400 | — | — |
| 2007-04-10 | $22.77 | $33.99 | 79,300 | — | — |
| 2007-04-09 | $23.11 | $34.50 | 110,800 | — | — |
| 2007-04-05 | $23.00 | $34.33 | 72,300 | — | — |
| 2007-04-04 | $23.01 | $34.35 | 98,900 | — | — |
| 2007-04-03 | $23.36 | $34.87 | 120,900 | — | — |
| 2007-04-02 | $23.28 | $34.75 | 134,400 | — | — |
| 2007-03-30 | $23.39 | $34.91 | 152,300 | — | — |
| 2007-03-29 | $23.17 | $34.59 | 199,000 | — | — |
| 2007-03-28 | $23.60 | $35.23 | 316,300 | — | — |
| 2007-03-27 | $23.79 | $35.51 | 126,000 | — | — |
| 2007-03-26 | $24.02 | $35.86 | 137,100 | — | — |
| 2007-03-23 | $23.99 | $35.81 | 198,000 | — | — |
| 2007-03-22 | $24.19 | $36.11 | 346,500 | — | — |
| 2007-03-21 | $23.90 | $35.68 | 352,800 | — | — |
| 2007-03-20 | $23.37 | $34.88 | 368,400 | — | — |
| 2007-03-19 | $22.57 | $33.69 | 244,500 | — | — |
| 2007-03-16 | $21.73 | $32.44 | 426,800 | — | — |
| 2007-03-15 | $21.66 | $32.33 | 111,000 | — | — |
| 2007-03-14 | $21.38 | $31.91 | 222,900 | — | — |
| 2007-03-13 | $21.05 | $31.42 | 169,300 | — | — |
| 2007-03-12 | $21.55 | $32.17 | 136,100 | — | — |
| 2007-03-09 | $21.68 | $32.36 | 168,300 | — | — |
| 2007-03-08 | $21.47 | $32.05 | 290,200 | — | — |
| 2007-03-07 | $20.75 | $30.75 | 248,300 | — | — |
| 2007-03-06 | $21.20 | $31.42 | 202,400 | — | — |
| 2007-03-05 | $20.38 | $30.20 | 131,300 | — | — |
| 2007-03-02 | $21.27 | $31.52 | 249,800 | — | — |
| 2007-03-01 | $21.33 | $31.61 | 218,700 | — | — |
| 2007-02-28 | $21.80 | $32.31 | 271,700 | — | — |
| 2007-02-27 | $21.82 | $32.34 | 205,100 | — | — |
| 2007-02-26 | $22.80 | $33.79 | 135,600 | — | — |
| 2007-02-23 | $22.67 | $33.60 | 115,600 | — | — |
| 2007-02-22 | $22.79 | $33.77 | 177,800 | — | — |
| 2007-02-21 | $22.68 | $33.61 | 108,100 | — | — |
| 2007-02-20 | $22.90 | $33.94 | 78,600 | — | — |
| 2007-02-16 | $22.71 | $33.65 | 125,400 | — | — |
| 2007-02-15 | $22.57 | $33.45 | 120,200 | — | — |
| 2007-02-14 | $22.53 | $33.39 | 107,700 | — | — |
| 2007-02-13 | $22.63 | $33.54 | 127,800 | — | — |
| 2007-02-12 | $22.75 | $33.71 | 143,800 | — | — |
| 2007-02-09 | $22.75 | $33.71 | 193,300 | — | — |
| 2007-02-08 | $22.92 | $33.97 | 80,500 | — | — |
| 2007-02-07 | $22.94 | $34.00 | 80,500 | — | — |
| 2007-02-06 | $22.99 | $34.07 | 138,100 | — | — |
| 2007-02-05 | $22.58 | $33.46 | 118,400 | — | — |
| 2007-02-02 | $22.81 | $33.80 | 106,000 | — | — |
| 2007-02-01 | $22.92 | $33.97 | 103,900 | — | — |
| 2007-01-31 | $22.57 | $33.45 | 168,900 | — | — |
| 2007-01-30 | $22.47 | $33.30 | 150,100 | — | — |
| 2007-01-29 | $22.93 | $33.98 | 263,600 | — | — |
| 2007-01-26 | $22.40 | $33.20 | 232,500 | — | — |
| 2007-01-25 | $22.22 | $32.93 | 143,000 | — | — |
| 2007-01-24 | $22.20 | $32.90 | 62,400 | — | — |
| 2007-01-23 | $22.02 | $32.63 | 169,500 | — | — |
| 2007-01-22 | $22.10 | $32.75 | 198,600 | — | — |
| 2007-01-19 | $21.84 | $32.37 | 79,900 | — | — |
| 2007-01-18 | $21.82 | $32.34 | 158,600 | — | — |
| 2007-01-17 | $21.91 | $32.47 | 98,700 | — | — |
| 2007-01-16 | $22.38 | $33.17 | 129,100 | — | — |
| 2007-01-12 | $22.68 | $33.61 | 78,900 | — | — |
| 2007-01-11 | $22.60 | $33.49 | 193,900 | — | — |
| 2007-01-10 | $21.76 | $32.25 | 129,700 | — | — |
| 2007-01-09 | $22.06 | $32.69 | 214,400 | — | — |
| 2007-01-08 | $21.84 | $32.37 | 201,900 | — | — |
| 2007-01-05 | $22.42 | $33.22 | 328,400 | — | — |
| 2007-01-04 | $22.60 | $33.49 | 380,200 | — | — |
| 2007-01-03 | $23.28 | $34.50 | 161,400 | — | — |