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
- 2007-04-24 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 | $17.00 | $17.31 | 162,700 | — | — |
| 2007-12-28 | $17.10 | $17.41 | 103,700 | — | — |
| 2007-12-27 | $16.90 | $17.21 | 110,900 | — | — |
| 2007-12-26 | $16.80 | $17.10 | 118,800 | — | — |
| 2007-12-24 | $16.45 | $16.75 | 285,000 | — | — |
| 2007-12-21 | $16.28 | $16.57 | 652,000 | — | — |
| 2007-12-20 | $15.92 | $16.21 | 182,900 | — | — |
| 2007-12-19 | $16.39 | $16.69 | 115,100 | — | — |
| 2007-12-18 | $16.37 | $16.67 | 688,400 | — | — |
| 2007-12-17 | $16.23 | $16.52 | 120,200 | — | — |
| 2007-12-14 | $16.51 | $16.81 | 278,500 | — | — |
| 2007-12-13 | $16.22 | $16.51 | 160,900 | — | — |
| 2007-12-12 | $16.46 | $16.76 | 861,900 | — | — |
| 2007-12-11 | $16.87 | $17.17 | 1,064,700 | — | — |
| 2007-12-10 | $16.24 | $16.53 | 202,200 | — | — |
| 2007-12-07 | $16.83 | $17.13 | 622,900 | — | — |
| 2007-12-06 | $16.65 | $16.95 | 813,400 | — | — |
| 2007-12-05 | $16.49 | $16.79 | 341,400 | — | — |
| 2007-12-04 | $16.60 | $16.90 | 405,200 | — | — |
| 2007-12-03 | $16.87 | $17.17 | 334,800 | — | — |
| 2007-11-30 | $16.69 | $16.99 | 764,500 | — | — |
| 2007-11-29 | $17.12 | $17.43 | 535,300 | — | — |
| 2007-11-28 | $16.77 | $16.89 | 282,000 | — | — |
| 2007-11-27 | $16.26 | $16.38 | 181,200 | — | — |
| 2007-11-26 | $16.50 | $16.62 | 194,600 | — | — |
| 2007-11-23 | $16.84 | $16.96 | 116,500 | — | — |
| 2007-11-21 | $16.54 | $16.66 | 189,400 | — | — |
| 2007-11-20 | $16.77 | $16.89 | 223,400 | — | — |
| 2007-11-19 | $16.61 | $16.73 | 263,300 | — | — |
| 2007-11-16 | $16.87 | $16.99 | 204,600 | — | — |
| 2007-11-15 | $16.87 | $16.99 | 188,700 | — | — |
| 2007-11-14 | $16.93 | $17.05 | 541,000 | — | — |
| 2007-11-13 | $17.25 | $17.37 | 727,300 | — | — |
| 2007-11-12 | $17.62 | $17.75 | 177,500 | — | — |
| 2007-11-09 | $17.08 | $17.20 | 125,500 | — | — |
| 2007-11-08 | $17.22 | $17.34 | 199,600 | — | — |
| 2007-11-07 | $17.29 | $17.41 | 277,600 | — | — |
| 2007-11-06 | $17.30 | $17.42 | 167,600 | — | — |
| 2007-11-05 | $17.17 | $17.29 | 179,400 | — | — |
| 2007-11-02 | $17.23 | $17.35 | 109,700 | — | — |
| 2007-11-01 | $16.90 | $17.02 | 185,800 | — | — |
| 2007-10-31 | $17.21 | $17.33 | 229,700 | — | — |
| 2007-10-30 | $17.20 | $17.32 | 107,700 | — | — |
| 2007-10-29 | $17.42 | $17.54 | 131,100 | — | — |
| 2007-10-26 | $17.98 | $18.11 | 191,800 | — | — |
| 2007-10-25 | $17.31 | $17.43 | 220,000 | — | — |
| 2007-10-24 | $17.10 | $17.22 | 153,400 | — | — |
| 2007-10-23 | $17.28 | $17.40 | 176,400 | — | — |
| 2007-10-22 | $17.49 | $17.61 | 81,300 | — | — |
| 2007-10-19 | $17.72 | $17.85 | 203,000 | — | — |
| 2007-10-18 | $18.20 | $18.33 | 327,100 | — | — |
| 2007-10-17 | $18.50 | $18.63 | 157,600 | — | — |
| 2007-10-16 | $18.27 | $18.40 | 69,600 | — | — |
| 2007-10-15 | $18.28 | $18.41 | 266,700 | — | — |
| 2007-10-12 | $18.75 | $18.88 | 182,900 | — | — |
| 2007-10-11 | $18.65 | $18.78 | 190,200 | — | — |
| 2007-10-10 | $19.50 | $19.64 | 134,300 | — | — |
| 2007-10-09 | $19.27 | $19.41 | 89,400 | — | — |
| 2007-10-08 | $19.25 | $19.39 | 119,300 | — | — |
| 2007-10-05 | $19.28 | $19.42 | 258,800 | — | — |
| 2007-10-04 | $19.13 | $19.27 | 61,900 | — | — |
| 2007-10-03 | $19.20 | $19.34 | 180,900 | — | — |
| 2007-10-02 | $19.42 | $19.56 | 157,100 | — | — |
| 2007-10-01 | $19.33 | $19.47 | 183,700 | — | — |
| 2007-09-28 | $18.56 | $18.69 | 318,800 | — | — |
| 2007-09-27 | $18.80 | $18.93 | 168,100 | — | — |
| 2007-09-26 | $18.78 | $18.91 | 99,200 | — | — |
| 2007-09-25 | $18.52 | $18.65 | 125,200 | — | — |
| 2007-09-24 | $18.50 | $18.63 | 61,300 | — | — |
| 2007-09-21 | $18.49 | $18.62 | 246,400 | — | — |
| 2007-09-20 | $18.49 | $18.62 | 139,900 | — | — |
| 2007-09-19 | $18.22 | $18.35 | 107,200 | — | — |
| 2007-09-18 | $18.38 | $18.51 | 143,200 | — | — |
| 2007-09-17 | $17.96 | $18.09 | 245,500 | — | — |
| 2007-09-14 | $18.01 | $18.14 | 113,900 | — | — |
| 2007-09-13 | $17.94 | $18.07 | 163,600 | — | — |
| 2007-09-12 | $17.60 | $17.73 | 90,100 | — | — |
| 2007-09-11 | $17.68 | $17.81 | 141,000 | — | — |
| 2007-09-10 | $17.65 | $17.78 | 231,800 | — | — |
| 2007-09-07 | $18.22 | $18.35 | 168,400 | — | — |
| 2007-09-06 | $18.33 | $18.46 | 443,700 | — | — |
| 2007-09-05 | $17.56 | $17.69 | 112,600 | — | — |
| 2007-09-04 | $17.91 | $18.04 | 123,800 | — | — |
| 2007-08-31 | $17.98 | $18.11 | 113,800 | — | — |
| 2007-08-30 | $18.41 | $18.54 | 137,800 | — | — |
| 2007-08-29 | $18.33 | $18.33 | 74,200 | — | — |
| 2007-08-28 | $17.98 | $17.98 | 121,800 | — | — |
| 2007-08-27 | $18.38 | $18.38 | 170,400 | — | — |
| 2007-08-24 | $17.99 | $17.99 | 170,400 | — | — |
| 2007-08-23 | $17.65 | $17.65 | 56,900 | — | — |
| 2007-08-22 | $17.72 | $17.72 | 105,700 | — | — |
| 2007-08-21 | $17.78 | $17.78 | 84,400 | — | — |
| 2007-08-20 | $17.80 | $17.80 | 96,200 | — | — |
| 2007-08-17 | $17.58 | $17.58 | 299,400 | — | — |
| 2007-08-16 | $17.38 | $17.38 | 283,000 | — | — |
| 2007-08-15 | $16.50 | $16.50 | 161,600 | — | — |
| 2007-08-14 | $16.66 | $16.66 | 201,300 | — | — |
| 2007-08-13 | $16.98 | $16.98 | 232,400 | — | — |
| 2007-08-10 | $16.98 | $16.98 | 161,400 | — | — |
| 2007-08-09 | $17.00 | $17.00 | 302,700 | — | — |
| 2007-08-08 | $17.40 | $17.40 | 364,200 | — | — |
| 2007-08-07 | $16.33 | $16.33 | 356,200 | — | — |
| 2007-08-06 | $15.94 | $15.94 | 437,000 | — | — |
| 2007-08-03 | $15.70 | $15.70 | 480,800 | — | — |
| 2007-08-02 | $15.94 | $15.94 | 280,400 | — | — |
| 2007-08-01 | $16.42 | $16.42 | 444,500 | — | — |
| 2007-07-31 | $16.35 | $16.35 | 446,400 | — | — |
| 2007-07-30 | $16.75 | $16.75 | 427,200 | — | — |
| 2007-07-27 | $16.34 | $16.34 | 468,700 | — | — |
| 2007-07-26 | $16.99 | $16.99 | 235,800 | — | — |
| 2007-07-25 | $17.02 | $17.02 | 257,500 | — | — |
| 2007-07-24 | $16.92 | $16.92 | 296,600 | — | — |
| 2007-07-23 | $17.30 | $17.30 | 179,200 | — | — |
| 2007-07-20 | $17.39 | $17.39 | 371,500 | — | — |
| 2007-07-19 | $17.81 | $17.81 | 165,700 | — | — |
| 2007-07-18 | $17.90 | $17.90 | 167,500 | — | — |
| 2007-07-17 | $17.75 | $17.75 | 67,100 | — | — |
| 2007-07-16 | $17.99 | $17.99 | 183,000 | — | — |
| 2007-07-13 | $17.25 | $17.25 | 434,000 | — | — |
| 2007-07-12 | $17.08 | $17.08 | 414,100 | — | — |
| 2007-07-11 | $16.79 | $16.79 | 341,400 | — | — |
| 2007-07-10 | $16.76 | $16.76 | 212,400 | — | — |
| 2007-07-09 | $17.01 | $17.01 | 487,700 | — | — |
| 2007-07-06 | $16.86 | $16.86 | 286,600 | — | — |
| 2007-07-05 | $16.79 | $16.79 | 354,200 | — | — |
| 2007-07-03 | $16.94 | $16.94 | 82,100 | — | — |
| 2007-07-02 | $17.53 | $17.53 | 416,700 | — | — |
| 2007-06-29 | $17.89 | $17.89 | 199,800 | — | — |
| 2007-06-28 | $17.93 | $17.93 | 237,300 | — | — |
| 2007-06-27 | $17.58 | $17.58 | 131,900 | — | — |
| 2007-06-26 | $17.37 | $17.37 | 327,500 | — | — |
| 2007-06-25 | $17.04 | $17.04 | 1,790,300 | — | — |
| 2007-06-22 | $17.42 | $17.42 | 1,855,100 | — | — |
| 2007-06-21 | $18.55 | $18.55 | 146,900 | — | — |
| 2007-06-20 | $18.51 | $18.51 | 328,000 | — | — |
| 2007-06-19 | $18.46 | $18.46 | 173,800 | — | — |
| 2007-06-18 | $18.70 | $18.70 | 211,500 | — | — |
| 2007-06-15 | $18.70 | $18.70 | 81,600 | — | — |
| 2007-06-14 | $18.57 | $18.57 | 137,000 | — | — |
| 2007-06-13 | $18.50 | $18.50 | 348,300 | — | — |
| 2007-06-12 | $18.59 | $18.59 | 411,700 | — | — |
| 2007-06-11 | $18.53 | $18.53 | 115,600 | — | — |
| 2007-06-08 | $18.70 | $18.70 | 388,900 | — | — |
| 2007-06-07 | $18.80 | $18.80 | 101,900 | — | — |
| 2007-06-06 | $19.03 | $19.03 | 172,400 | — | — |
| 2007-06-05 | $19.13 | $19.13 | 126,400 | — | — |
| 2007-06-04 | $19.32 | $19.32 | 272,700 | — | — |
| 2007-06-01 | $19.46 | $19.46 | 209,400 | — | — |
| 2007-05-31 | $19.35 | $19.35 | 397,500 | — | — |
| 2007-05-30 | $19.17 | $19.17 | 251,700 | — | — |
| 2007-05-29 | $18.95 | $18.95 | 107,500 | — | — |
| 2007-05-25 | $19.18 | $19.18 | 74,400 | — | — |
| 2007-05-24 | $19.23 | $19.23 | 147,800 | — | — |
| 2007-05-23 | $19.31 | $19.31 | 150,300 | — | — |
| 2007-05-22 | $19.54 | $19.54 | 165,700 | — | — |
| 2007-05-21 | $19.70 | $19.70 | 435,800 | — | — |
| 2007-05-18 | $19.33 | $19.33 | 544,000 | — | — |
| 2007-05-17 | $19.00 | $19.00 | 307,500 | — | — |
| 2007-05-16 | $19.25 | $19.25 | 129,700 | — | — |
| 2007-05-15 | $19.48 | $19.48 | 342,200 | — | — |
| 2007-05-14 | $19.23 | $19.23 | 388,300 | — | — |
| 2007-05-11 | $19.11 | $19.11 | 156,400 | — | — |
| 2007-05-10 | $19.00 | $19.00 | 506,000 | — | — |
| 2007-05-09 | $19.00 | $19.00 | 181,400 | — | — |
| 2007-05-08 | $19.02 | $19.02 | 130,600 | — | — |
| 2007-05-07 | $19.12 | $19.12 | 761,000 | — | — |
| 2007-05-04 | $18.60 | $18.60 | 717,300 | — | — |
| 2007-05-03 | $18.10 | $18.10 | 778,500 | — | — |
| 2007-05-02 | $18.43 | $18.43 | 1,659,500 | — | — |
| 2007-05-01 | $18.85 | $18.85 | 1,096,400 | — | — |
| 2007-04-30 | $18.90 | $18.90 | 1,411,200 | — | — |
| 2007-04-27 | $19.00 | $19.00 | 829,200 | — | — |
| 2007-04-26 | $19.51 | $19.51 | 1,153,800 | — | — |
| 2007-04-25 | $19.08 | $19.08 | 3,461,900 | — | — |
| 2007-04-24 | $18.91 | $18.91 | 18,903,300 | — | — |