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
- 1987-10-02 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 | $15.28 | $15.28 | 981,000 | — | — |
| 2007-12-28 | $15.97 | $15.97 | 451,000 | — | — |
| 2007-12-27 | $16.00 | $16.00 | 346,400 | — | — |
| 2007-12-26 | $16.91 | $16.91 | 520,600 | — | — |
| 2007-12-24 | $17.70 | $17.70 | 109,800 | — | — |
| 2007-12-21 | $17.37 | $17.37 | 708,400 | — | — |
| 2007-12-20 | $16.91 | $16.91 | 360,400 | — | — |
| 2007-12-19 | $16.73 | $16.73 | 268,800 | — | — |
| 2007-12-18 | $16.68 | $16.68 | 218,000 | — | — |
| 2007-12-17 | $16.06 | $16.06 | 215,800 | — | — |
| 2007-12-14 | $16.50 | $16.50 | 110,000 | — | — |
| 2007-12-13 | $16.85 | $16.85 | 237,800 | — | — |
| 2007-12-12 | $17.03 | $17.03 | 312,200 | — | — |
| 2007-12-11 | $16.97 | $16.97 | 236,600 | — | — |
| 2007-12-10 | $17.59 | $17.59 | 167,400 | — | — |
| 2007-12-07 | $17.64 | $17.64 | 175,000 | — | — |
| 2007-12-06 | $17.37 | $17.37 | 188,400 | — | — |
| 2007-12-05 | $16.89 | $16.89 | 200,800 | — | — |
| 2007-12-04 | $16.30 | $16.30 | 212,600 | — | — |
| 2007-12-03 | $16.48 | $16.48 | 173,200 | — | — |
| 2007-11-30 | $16.77 | $16.77 | 369,200 | — | — |
| 2007-11-29 | $16.73 | $16.73 | 214,800 | — | — |
| 2007-11-28 | $17.00 | $17.00 | 437,400 | — | — |
| 2007-11-27 | $16.29 | $16.29 | 278,200 | — | — |
| 2007-11-26 | $15.49 | $15.49 | 224,600 | — | — |
| 2007-11-23 | $16.05 | $16.05 | 120,000 | — | — |
| 2007-11-21 | $15.73 | $15.72 | 283,800 | — | — |
| 2007-11-20 | $16.06 | $16.06 | 274,800 | — | — |
| 2007-11-19 | $16.46 | $16.46 | 335,800 | — | — |
| 2007-11-16 | $16.76 | $16.76 | 286,000 | — | — |
| 2007-11-15 | $16.83 | $16.83 | 346,600 | — | — |
| 2007-11-14 | $17.18 | $17.18 | 447,400 | — | — |
| 2007-11-13 | $17.26 | $17.26 | 773,600 | — | — |
| 2007-11-12 | $17.08 | $17.08 | 678,800 | — | — |
| 2007-11-09 | $17.43 | $17.43 | 259,000 | — | — |
| 2007-11-08 | $18.22 | $18.22 | 551,200 | — | — |
| 2007-11-07 | $18.03 | $18.03 | 425,400 | — | — |
| 2007-11-06 | $18.24 | $18.24 | 285,200 | — | — |
| 2007-11-05 | $17.56 | $17.56 | 362,000 | — | — |
| 2007-11-02 | $17.47 | $17.47 | 413,400 | — | — |
| 2007-11-01 | $16.75 | $16.75 | 518,200 | — | — |
| 2007-10-31 | $17.37 | $17.37 | 364,200 | — | — |
| 2007-10-30 | $17.31 | $17.31 | 167,200 | — | — |
| 2007-10-29 | $17.50 | $17.50 | 310,600 | — | — |
| 2007-10-26 | $17.65 | $17.65 | 419,000 | — | — |
| 2007-10-25 | $16.93 | $16.93 | 340,200 | — | — |
| 2007-10-24 | $17.08 | $17.08 | 746,600 | — | — |
| 2007-10-23 | $16.33 | $16.33 | 1,595,600 | — | — |
| 2007-10-22 | $17.93 | $17.93 | 418,600 | — | — |
| 2007-10-19 | $17.42 | $17.42 | 364,800 | — | — |
| 2007-10-18 | $17.92 | $17.92 | 214,600 | — | — |
| 2007-10-17 | $17.75 | $17.75 | 218,000 | — | — |
| 2007-10-16 | $17.41 | $17.41 | 309,000 | — | — |
| 2007-10-15 | $17.39 | $17.39 | 203,600 | — | — |
| 2007-10-12 | $17.57 | $17.57 | 130,200 | — | — |
| 2007-10-11 | $17.44 | $17.44 | 225,200 | — | — |
| 2007-10-10 | $17.86 | $17.86 | 231,200 | — | — |
| 2007-10-09 | $17.82 | $17.82 | 252,000 | — | — |
| 2007-10-08 | $17.75 | $17.75 | 247,000 | — | — |
| 2007-10-05 | $17.85 | $17.85 | 282,200 | — | — |
| 2007-10-04 | $17.46 | $17.46 | 214,400 | — | — |
| 2007-10-03 | $17.38 | $17.38 | 344,400 | — | — |
| 2007-10-02 | $17.39 | $17.39 | 446,400 | — | — |
| 2007-10-01 | $17.50 | $17.50 | 579,000 | — | — |
| 2007-09-28 | $17.26 | $17.26 | 490,600 | — | — |
| 2007-09-27 | $16.84 | $16.84 | 327,400 | — | — |
| 2007-09-26 | $16.96 | $16.96 | 226,600 | — | — |
| 2007-09-25 | $16.50 | $16.50 | 306,800 | — | — |
| 2007-09-24 | $16.38 | $16.38 | 284,400 | — | — |
| 2007-09-21 | $16.44 | $16.44 | 533,600 | — | — |
| 2007-09-20 | $16.39 | $16.39 | 292,000 | — | — |
| 2007-09-19 | $16.13 | $16.13 | 525,200 | — | — |
| 2007-09-18 | $16.32 | $16.32 | 545,200 | — | — |
| 2007-09-17 | $15.22 | $15.22 | 744,000 | — | — |
| 2007-09-14 | $15.81 | $15.81 | 367,800 | — | — |
| 2007-09-13 | $15.70 | $15.70 | 468,800 | — | — |
| 2007-09-12 | $15.45 | $15.45 | 483,800 | — | — |
| 2007-09-11 | $15.39 | $15.39 | 438,400 | — | — |
| 2007-09-10 | $14.97 | $14.97 | 316,400 | — | — |
| 2007-09-07 | $15.03 | $15.03 | 276,000 | — | — |
| 2007-09-06 | $15.43 | $15.43 | 483,400 | — | — |
| 2007-09-05 | $15.34 | $15.34 | 342,000 | — | — |
| 2007-09-04 | $15.57 | $15.57 | 485,000 | — | — |
| 2007-08-31 | $15.60 | $15.60 | 391,800 | — | — |
| 2007-08-30 | $15.31 | $15.31 | 519,400 | — | — |
| 2007-08-29 | $14.89 | $14.89 | 343,800 | — | — |
| 2007-08-28 | $14.75 | $14.75 | 323,600 | — | — |
| 2007-08-27 | $15.14 | $15.14 | 251,800 | — | — |
| 2007-08-24 | $15.44 | $15.44 | 302,200 | — | — |
| 2007-08-23 | $15.08 | $15.08 | 361,000 | — | — |
| 2007-08-22 | $15.20 | $15.20 | 340,000 | — | — |
| 2007-08-21 | $15.07 | $15.07 | 280,200 | — | — |
| 2007-08-20 | $15.13 | $15.13 | 372,400 | — | — |
| 2007-08-17 | $15.16 | $15.16 | 561,000 | — | — |
| 2007-08-16 | $14.71 | $14.71 | 529,200 | — | — |
| 2007-08-15 | $14.01 | $14.00 | 233,000 | — | — |
| 2007-08-14 | $14.02 | $14.02 | 269,000 | — | — |
| 2007-08-13 | $14.20 | $14.20 | 395,600 | — | — |
| 2007-08-10 | $13.89 | $13.89 | 764,400 | — | — |
| 2007-08-09 | $13.87 | $13.87 | 821,000 | — | — |
| 2007-08-08 | $14.02 | $14.01 | 1,348,400 | — | — |
| 2007-08-07 | $15.49 | $15.49 | 1,869,400 | — | — |
| 2007-08-06 | $12.75 | $12.75 | 606,000 | — | — |
| 2007-08-03 | $12.13 | $12.13 | 533,200 | — | — |
| 2007-08-02 | $12.43 | $12.43 | 352,600 | — | — |
| 2007-08-01 | $12.45 | $12.45 | 280,200 | — | — |
| 2007-07-31 | $12.42 | $12.42 | 357,200 | — | — |
| 2007-07-30 | $12.68 | $12.68 | 311,200 | — | — |
| 2007-07-27 | $12.56 | $12.56 | 547,600 | — | — |
| 2007-07-26 | $12.54 | $12.54 | 644,600 | — | — |
| 2007-07-25 | $13.01 | $13.00 | 398,000 | — | — |
| 2007-07-24 | $12.91 | $12.91 | 397,800 | — | — |
| 2007-07-23 | $13.34 | $13.34 | 434,000 | — | — |
| 2007-07-20 | $13.55 | $13.55 | 397,400 | — | — |
| 2007-07-19 | $13.81 | $13.81 | 453,800 | — | — |
| 2007-07-18 | $13.72 | $13.72 | 398,800 | — | — |
| 2007-07-17 | $13.77 | $13.76 | 557,600 | — | — |
| 2007-07-16 | $13.72 | $13.72 | 695,800 | — | — |
| 2007-07-13 | $13.93 | $13.93 | 453,000 | — | — |
| 2007-07-12 | $13.98 | $13.98 | 385,000 | — | — |
| 2007-07-11 | $13.47 | $13.47 | 205,600 | — | — |
| 2007-07-10 | $13.47 | $13.47 | 301,400 | — | — |
| 2007-07-09 | $13.78 | $13.78 | 305,200 | — | — |
| 2007-07-06 | $13.87 | $13.87 | 213,200 | — | — |
| 2007-07-05 | $13.85 | $13.85 | 177,000 | — | — |
| 2007-07-03 | $13.83 | $13.83 | 77,200 | — | — |
| 2007-07-02 | $13.87 | $13.87 | 328,400 | — | — |
| 2007-06-29 | $13.59 | $13.59 | 360,600 | — | — |
| 2007-06-28 | $13.44 | $13.44 | 346,400 | — | — |
| 2007-06-27 | $13.24 | $13.24 | 204,800 | — | — |
| 2007-06-26 | $13.13 | $13.13 | 353,400 | — | — |
| 2007-06-25 | $13.11 | $13.11 | 460,200 | — | — |
| 2007-06-22 | $13.34 | $13.34 | 622,200 | — | — |
| 2007-06-21 | $13.56 | $13.56 | 350,600 | — | — |
| 2007-06-20 | $13.60 | $13.60 | 319,800 | — | — |
| 2007-06-19 | $13.81 | $13.81 | 295,800 | — | — |
| 2007-06-18 | $13.94 | $13.94 | 263,800 | — | — |
| 2007-06-15 | $13.95 | $13.95 | 428,600 | — | — |
| 2007-06-14 | $13.65 | $13.65 | 510,800 | — | — |
| 2007-06-13 | $13.42 | $13.42 | 359,800 | — | — |
| 2007-06-12 | $13.48 | $13.48 | 282,800 | — | — |
| 2007-06-11 | $13.64 | $13.64 | 317,200 | — | — |
| 2007-06-08 | $13.91 | $13.91 | 182,600 | — | — |
| 2007-06-07 | $13.61 | $13.61 | 392,600 | — | — |
| 2007-06-06 | $13.89 | $13.89 | 356,000 | — | — |
| 2007-06-05 | $14.07 | $14.07 | 328,400 | — | — |
| 2007-06-04 | $14.19 | $14.19 | 333,600 | — | — |
| 2007-06-01 | $14.16 | $14.16 | 502,200 | — | — |
| 2007-05-31 | $13.88 | $13.88 | 584,000 | — | — |
| 2007-05-30 | $13.95 | $13.95 | 792,800 | — | — |
| 2007-05-29 | $13.95 | $13.95 | 738,800 | — | — |
| 2007-05-25 | $13.85 | $13.85 | 710,000 | — | — |
| 2007-05-24 | $13.74 | $13.74 | 387,000 | — | — |
| 2007-05-23 | $14.18 | $14.18 | 487,400 | — | — |
| 2007-05-22 | $14.21 | $14.21 | 382,200 | — | — |
| 2007-05-21 | $14.19 | $14.19 | 503,800 | — | — |
| 2007-05-18 | $14.21 | $14.21 | 310,000 | — | — |
| 2007-05-17 | $13.93 | $13.93 | 290,400 | — | — |
| 2007-05-16 | $14.15 | $14.15 | 339,400 | — | — |
| 2007-05-15 | $13.99 | $13.99 | 343,000 | — | — |
| 2007-05-14 | $14.26 | $14.25 | 432,600 | — | — |
| 2007-05-11 | $14.61 | $14.61 | 163,400 | — | — |
| 2007-05-10 | $14.34 | $14.34 | 478,000 | — | — |
| 2007-05-09 | $14.86 | $14.86 | 739,800 | — | — |
| 2007-05-08 | $14.56 | $14.56 | 651,600 | — | — |
| 2007-05-07 | $14.45 | $14.45 | 919,000 | — | — |
| 2007-05-04 | $14.16 | $14.16 | 808,600 | — | — |
| 2007-05-03 | $13.68 | $13.68 | 651,400 | — | — |
| 2007-05-02 | $13.96 | $13.96 | 711,600 | — | — |
| 2007-05-01 | $13.57 | $13.57 | 1,047,600 | — | — |
| 2007-04-30 | $13.55 | $13.55 | 2,000,400 | — | — |
| 2007-04-27 | $14.88 | $14.88 | 391,600 | — | — |
| 2007-04-26 | $14.99 | $14.99 | 844,800 | — | — |
| 2007-04-25 | $14.54 | $14.54 | 1,322,400 | — | — |
| 2007-04-24 | $14.53 | $14.53 | 5,356,600 | — | — |
| 2007-04-23 | $18.04 | $18.04 | 386,000 | — | — |
| 2007-04-20 | $18.00 | $18.00 | 461,200 | — | — |
| 2007-04-19 | $17.55 | $17.55 | 245,600 | — | — |
| 2007-04-18 | $17.53 | $17.53 | 368,800 | — | — |
| 2007-04-17 | $17.69 | $17.69 | 345,800 | — | — |
| 2007-04-16 | $17.71 | $17.71 | 322,400 | — | — |
| 2007-04-13 | $17.50 | $17.50 | 264,400 | — | — |
| 2007-04-12 | $17.21 | $17.21 | 164,400 | — | — |
| 2007-04-11 | $17.11 | $17.11 | 544,600 | — | — |
| 2007-04-10 | $17.12 | $17.12 | 505,400 | — | — |
| 2007-04-09 | $17.04 | $17.04 | 251,200 | — | — |
| 2007-04-05 | $17.16 | $17.16 | 169,000 | — | — |
| 2007-04-04 | $16.95 | $16.95 | 274,200 | — | — |
| 2007-04-03 | $16.88 | $16.88 | 309,800 | — | — |
| 2007-04-02 | $16.89 | $16.89 | 190,200 | — | — |
| 2007-03-30 | $16.92 | $16.92 | 345,600 | — | — |
| 2007-03-29 | $16.69 | $16.69 | 193,000 | — | — |
| 2007-03-28 | $16.64 | $16.64 | 212,600 | — | — |
| 2007-03-27 | $16.66 | $16.66 | 357,000 | — | — |
| 2007-03-26 | $16.74 | $16.74 | 470,000 | — | — |
| 2007-03-23 | $16.55 | $16.55 | 289,400 | — | — |
| 2007-03-22 | $16.57 | $16.57 | 260,600 | — | — |
| 2007-03-21 | $16.39 | $16.39 | 204,200 | — | — |
| 2007-03-20 | $16.16 | $16.16 | 231,000 | — | — |
| 2007-03-19 | $16.33 | $16.33 | 271,200 | — | — |
| 2007-03-16 | $16.03 | $16.03 | 466,800 | — | — |
| 2007-03-15 | $15.98 | $15.98 | 280,800 | — | — |
| 2007-03-14 | $15.93 | $15.93 | 450,000 | — | — |
| 2007-03-13 | $15.71 | $15.71 | 337,400 | — | — |
| 2007-03-12 | $15.98 | $15.97 | 139,000 | — | — |
| 2007-03-09 | $15.74 | $15.74 | 212,000 | — | — |
| 2007-03-08 | $15.52 | $15.52 | 438,000 | — | — |
| 2007-03-07 | $15.32 | $15.32 | 326,800 | — | — |
| 2007-03-06 | $15.18 | $15.18 | 461,800 | — | — |
| 2007-03-05 | $14.60 | $14.60 | 376,400 | — | — |
| 2007-03-02 | $14.94 | $14.94 | 301,000 | — | — |
| 2007-03-01 | $15.43 | $15.43 | 496,800 | — | — |
| 2007-02-28 | $15.46 | $15.46 | 620,800 | — | — |
| 2007-02-27 | $15.65 | $15.65 | 1,094,800 | — | — |
| 2007-02-26 | $16.88 | $16.88 | 404,200 | — | — |
| 2007-02-23 | $16.70 | $16.70 | 184,400 | — | — |
| 2007-02-22 | $16.62 | $16.62 | 283,000 | — | — |
| 2007-02-21 | $16.69 | $16.69 | 399,400 | — | — |
| 2007-02-20 | $16.64 | $16.64 | 296,200 | — | — |
| 2007-02-16 | $16.50 | $16.50 | 256,800 | — | — |
| 2007-02-15 | $16.49 | $16.49 | 658,200 | — | — |
| 2007-02-14 | $15.99 | $15.99 | 266,200 | — | — |
| 2007-02-13 | $16.37 | $16.37 | 232,600 | — | — |
| 2007-02-12 | $16.31 | $16.31 | 312,200 | — | — |
| 2007-02-09 | $15.98 | $15.98 | 361,000 | — | — |
| 2007-02-08 | $16.32 | $16.32 | 432,200 | — | — |
| 2007-02-07 | $16.06 | $16.06 | 659,000 | — | — |
| 2007-02-06 | $15.74 | $15.74 | 383,200 | — | — |
| 2007-02-05 | $15.60 | $15.60 | 842,000 | — | — |
| 2007-02-02 | $15.18 | $15.18 | 187,400 | — | — |
| 2007-02-01 | $15.25 | $15.25 | 259,600 | — | — |
| 2007-01-31 | $15.02 | $15.02 | 373,800 | — | — |
| 2007-01-30 | $15.48 | $15.47 | 342,200 | — | — |
| 2007-01-29 | $15.04 | $15.04 | 357,400 | — | — |
| 2007-01-26 | $14.79 | $14.79 | 264,000 | — | — |
| 2007-01-25 | $14.81 | $14.81 | 911,000 | — | — |
| 2007-01-24 | $15.38 | $15.38 | 624,400 | — | — |
| 2007-01-23 | $14.70 | $14.70 | 625,600 | — | — |
| 2007-01-22 | $14.28 | $14.28 | 239,800 | — | — |
| 2007-01-19 | $14.42 | $14.42 | 155,600 | — | — |
| 2007-01-18 | $14.41 | $14.41 | 227,800 | — | — |
| 2007-01-17 | $14.57 | $14.57 | 340,800 | — | — |
| 2007-01-16 | $14.39 | $14.39 | 486,600 | — | — |
| 2007-01-12 | $14.61 | $14.61 | 216,600 | — | — |
| 2007-01-11 | $14.63 | $14.63 | 318,400 | — | — |
| 2007-01-10 | $14.56 | $14.56 | 610,600 | — | — |
| 2007-01-09 | $14.50 | $14.50 | 471,400 | — | — |
| 2007-01-08 | $14.65 | $14.65 | 448,400 | — | — |
| 2007-01-05 | $14.38 | $14.38 | 377,200 | — | — |
| 2007-01-04 | $14.70 | $14.70 | 370,000 | — | — |
| 2007-01-03 | $14.62 | $14.62 | 947,200 | — | — |