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
- 2007-03-21 to 2026-09-09
- 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 | $16.06 | $16.81 | 125,800 | — | — |
| 2007-12-28 | $15.54 | $16.27 | 74,200 | — | — |
| 2007-12-27 | $15.99 | $16.74 | 39,400 | — | — |
| 2007-12-26 | $16.05 | $16.80 | 38,700 | — | — |
| 2007-12-24 | $16.01 | $16.76 | 30,100 | — | — |
| 2007-12-21 | $15.89 | $16.63 | 66,000 | — | — |
| 2007-12-20 | $15.50 | $16.22 | 76,300 | — | — |
| 2007-12-19 | $15.47 | $16.19 | 107,200 | — | — |
| 2007-12-18 | $15.78 | $16.52 | 114,300 | — | — |
| 2007-12-17 | $16.05 | $16.80 | 472,700 | — | — |
| 2007-12-14 | $16.34 | $17.10 | 26,900 | — | — |
| 2007-12-13 | $16.30 | $17.06 | 36,300 | — | — |
| 2007-12-12 | $16.30 | $17.06 | 172,800 | — | — |
| 2007-12-11 | $16.52 | $17.29 | 93,800 | — | — |
| 2007-12-10 | $16.50 | $17.27 | 121,900 | — | — |
| 2007-12-07 | $16.88 | $17.67 | 32,700 | — | — |
| 2007-12-06 | $16.99 | $17.78 | 35,300 | — | — |
| 2007-12-05 | $16.95 | $17.74 | 37,900 | — | — |
| 2007-12-04 | $17.01 | $17.80 | 107,100 | — | — |
| 2007-12-03 | $17.05 | $17.85 | 34,700 | — | — |
| 2007-11-30 | $17.15 | $17.95 | 62,700 | — | — |
| 2007-11-29 | $16.94 | $17.73 | 86,900 | — | — |
| 2007-11-28 | $17.00 | $17.79 | 34,100 | — | — |
| 2007-11-27 | $16.78 | $17.56 | 41,400 | — | — |
| 2007-11-26 | $16.94 | $17.73 | 66,300 | — | — |
| 2007-11-23 | $17.01 | $17.80 | 36,800 | — | — |
| 2007-11-21 | $16.84 | $17.63 | 34,800 | — | — |
| 2007-11-20 | $16.96 | $17.75 | 28,000 | — | — |
| 2007-11-19 | $16.84 | $17.63 | 48,300 | — | — |
| 2007-11-16 | $17.00 | $17.79 | 61,600 | — | — |
| 2007-11-15 | $17.21 | $18.01 | 10,700 | — | — |
| 2007-11-14 | $17.18 | $17.98 | 26,500 | — | — |
| 2007-11-13 | $17.28 | $18.09 | 61,300 | — | — |
| 2007-11-12 | $17.50 | $18.32 | 69,300 | — | — |
| 2007-11-09 | $17.64 | $18.46 | 18,700 | — | — |
| 2007-11-08 | $18.02 | $18.86 | 44,300 | — | — |
| 2007-11-07 | $18.15 | $19.00 | 31,000 | — | — |
| 2007-11-06 | $18.33 | $19.19 | 48,700 | — | — |
| 2007-11-05 | $18.40 | $19.26 | 46,500 | — | — |
| 2007-11-02 | $18.44 | $19.30 | 41,300 | — | — |
| 2007-11-01 | $18.79 | $19.67 | 19,100 | — | — |
| 2007-10-31 | $19.03 | $19.92 | 54,000 | — | — |
| 2007-10-30 | $19.00 | $19.89 | 55,400 | — | — |
| 2007-10-29 | $19.37 | $19.83 | 233,700 | — | — |
| 2007-10-26 | $19.00 | $19.45 | 138,700 | — | — |
| 2007-10-25 | $18.42 | $18.86 | 33,200 | — | — |
| 2007-10-24 | $18.53 | $18.97 | 31,000 | — | — |
| 2007-10-23 | $18.26 | $18.69 | 58,100 | — | — |
| 2007-10-22 | $18.29 | $18.72 | 47,200 | — | — |
| 2007-10-19 | $18.40 | $18.84 | 63,200 | — | — |
| 2007-10-18 | $18.55 | $18.99 | 110,000 | — | — |
| 2007-10-17 | $18.90 | $19.35 | 109,600 | — | — |
| 2007-10-16 | $18.89 | $19.34 | 109,300 | — | — |
| 2007-10-15 | $19.00 | $19.45 | 1,151,300 | — | — |
| 2007-10-12 | $18.42 | $18.86 | 65,200 | — | — |
| 2007-10-11 | $18.24 | $18.67 | 100,200 | — | — |
| 2007-10-10 | $18.16 | $18.59 | 67,000 | — | — |
| 2007-10-09 | $18.23 | $18.66 | 25,600 | — | — |
| 2007-10-08 | $17.91 | $18.34 | 69,800 | — | — |
| 2007-10-05 | $17.86 | $18.28 | 79,700 | — | — |
| 2007-10-04 | $17.75 | $18.17 | 40,200 | — | — |
| 2007-10-03 | $17.79 | $18.21 | 50,000 | — | — |
| 2007-10-02 | $17.90 | $18.33 | 80,200 | — | — |
| 2007-10-01 | $18.21 | $18.64 | 1,099,800 | — | — |
| 2007-09-28 | $18.43 | $18.87 | 40,300 | — | — |
| 2007-09-27 | $18.11 | $18.54 | 32,400 | — | — |
| 2007-09-26 | $18.42 | $18.86 | 52,200 | — | — |
| 2007-09-25 | $18.20 | $18.63 | 54,400 | — | — |
| 2007-09-24 | $18.64 | $19.08 | 29,900 | — | — |
| 2007-09-21 | $18.84 | $19.29 | 73,100 | — | — |
| 2007-09-20 | $18.96 | $19.41 | 63,500 | — | — |
| 2007-09-19 | $19.15 | $19.60 | 60,100 | — | — |
| 2007-09-18 | $19.00 | $19.45 | 111,300 | — | — |
| 2007-09-17 | $19.10 | $19.55 | 154,800 | — | — |
| 2007-09-14 | $18.99 | $19.44 | 43,800 | — | — |
| 2007-09-13 | $18.80 | $19.25 | 57,800 | — | — |
| 2007-09-12 | $18.98 | $19.43 | 39,700 | — | — |
| 2007-09-11 | $18.80 | $19.25 | 37,700 | — | — |
| 2007-09-10 | $19.05 | $19.50 | 27,600 | — | — |
| 2007-09-07 | $18.70 | $19.14 | 26,200 | — | — |
| 2007-09-06 | $18.24 | $18.67 | 44,400 | — | — |
| 2007-09-05 | $19.00 | $19.45 | 24,300 | — | — |
| 2007-09-04 | $18.90 | $19.35 | 1,124,800 | — | — |
| 2007-08-31 | $18.74 | $19.19 | 29,900 | — | — |
| 2007-08-30 | $18.44 | $18.88 | 27,000 | — | — |
| 2007-08-29 | $18.20 | $18.63 | 27,800 | — | — |
| 2007-08-28 | $18.00 | $18.43 | 19,600 | — | — |
| 2007-08-27 | $18.26 | $18.69 | 59,300 | — | — |
| 2007-08-24 | $17.55 | $17.97 | 44,200 | — | — |
| 2007-08-23 | $17.36 | $17.77 | 250,500 | — | — |
| 2007-08-22 | $17.36 | $17.77 | 51,000 | — | — |
| 2007-08-21 | $17.07 | $17.48 | 29,900 | — | — |
| 2007-08-20 | $16.90 | $17.30 | 64,200 | — | — |
| 2007-08-17 | $17.00 | $17.40 | 9,600 | — | — |
| 2007-08-16 | $16.89 | $17.29 | 130,500 | — | — |
| 2007-08-15 | $17.20 | $17.61 | 126,000 | — | — |
| 2007-08-14 | $17.10 | $17.51 | 218,700 | — | — |
| 2007-08-13 | $17.14 | $17.55 | 98,500 | — | — |
| 2007-08-10 | $17.20 | $17.61 | 199,400 | — | — |
| 2007-08-09 | $17.99 | $18.42 | 127,200 | — | — |
| 2007-08-08 | $18.50 | $18.94 | 97,200 | — | — |
| 2007-08-07 | $17.99 | $18.42 | 33,400 | — | — |
| 2007-08-06 | $17.43 | $17.84 | 156,600 | — | — |
| 2007-08-03 | $18.43 | $18.87 | 1,128,600 | — | — |
| 2007-08-02 | $18.49 | $18.93 | 31,700 | — | — |
| 2007-08-01 | $18.50 | $18.94 | 77,500 | — | — |
| 2007-07-31 | $18.61 | $19.05 | 55,200 | — | — |
| 2007-07-30 | $19.02 | $19.47 | 98,700 | — | — |
| 2007-07-27 | $19.37 | $19.39 | 63,200 | — | — |
| 2007-07-26 | $19.31 | $19.33 | 87,900 | — | — |
| 2007-07-25 | $19.68 | $19.71 | 48,500 | — | — |
| 2007-07-24 | $19.65 | $19.68 | 45,700 | — | — |
| 2007-07-23 | $19.50 | $19.53 | 63,600 | — | — |
| 2007-07-20 | $19.21 | $19.23 | 50,600 | — | — |
| 2007-07-19 | $19.34 | $19.36 | 86,400 | — | — |
| 2007-07-18 | $18.93 | $18.95 | 49,800 | — | — |
| 2007-07-17 | $19.41 | $19.44 | 49,000 | — | — |
| 2007-07-16 | $19.09 | $19.11 | 50,200 | — | — |
| 2007-07-13 | $19.52 | $19.55 | 39,200 | — | — |
| 2007-07-12 | $19.40 | $19.42 | 52,700 | — | — |
| 2007-07-11 | $19.60 | $19.63 | 52,600 | — | — |
| 2007-07-10 | $19.00 | $19.02 | 184,000 | — | — |
| 2007-07-09 | $19.00 | $19.02 | 468,600 | — | — |
| 2007-07-06 | $19.28 | $19.30 | 98,300 | — | — |
| 2007-07-05 | $19.88 | $19.91 | 29,800 | — | — |
| 2007-07-03 | $19.90 | $19.93 | 31,800 | — | — |
| 2007-07-02 | $19.57 | $19.60 | 20,800 | — | — |
| 2007-06-29 | $19.50 | $19.53 | 50,800 | — | — |
| 2007-06-28 | $19.24 | $19.26 | 27,900 | — | — |
| 2007-06-27 | $19.04 | $19.06 | 55,300 | — | — |
| 2007-06-26 | $18.50 | $18.52 | 275,600 | — | — |
| 2007-06-25 | $18.82 | $18.84 | 463,300 | — | — |
| 2007-06-22 | $19.23 | $19.25 | 105,200 | — | — |
| 2007-06-21 | $19.41 | $19.44 | 228,700 | — | — |
| 2007-06-20 | $19.76 | $19.79 | 95,200 | — | — |
| 2007-06-19 | $19.99 | $20.02 | 61,300 | — | — |
| 2007-06-18 | $20.02 | $20.05 | 51,600 | — | — |
| 2007-06-15 | $20.02 | $20.05 | 30,800 | — | — |
| 2007-06-14 | $20.01 | $20.04 | 49,500 | — | — |
| 2007-06-13 | $20.01 | $20.04 | 43,200 | — | — |
| 2007-06-12 | $20.03 | $20.06 | 27,900 | — | — |
| 2007-06-11 | $20.07 | $20.10 | 28,300 | — | — |
| 2007-06-08 | $20.08 | $20.11 | 41,400 | — | — |
| 2007-06-07 | $19.94 | $19.97 | 109,700 | — | — |
| 2007-06-06 | $20.11 | $20.14 | 103,400 | — | — |
| 2007-06-05 | $20.15 | $20.18 | 67,200 | — | — |
| 2007-06-04 | $20.20 | $20.23 | 234,100 | — | — |
| 2007-06-01 | $20.22 | $20.25 | 118,900 | — | — |
| 2007-05-31 | $20.11 | $20.14 | 239,800 | — | — |
| 2007-05-30 | $20.30 | $20.33 | 212,800 | — | — |
| 2007-05-29 | $20.40 | $20.43 | 114,300 | — | — |
| 2007-05-25 | $20.40 | $20.43 | 180,700 | — | — |
| 2007-05-24 | $20.35 | $20.38 | 149,600 | — | — |
| 2007-05-23 | $20.40 | $20.43 | 186,800 | — | — |
| 2007-05-22 | $20.41 | $20.44 | 134,700 | — | — |
| 2007-05-21 | $20.58 | $20.61 | 265,100 | — | — |
| 2007-05-18 | $20.54 | $20.57 | 161,600 | — | — |
| 2007-05-17 | $20.56 | $20.59 | 271,500 | — | — |
| 2007-05-16 | $20.51 | $20.54 | 176,100 | — | — |
| 2007-05-15 | $20.07 | $20.10 | 219,700 | — | — |
| 2007-05-14 | $20.45 | $20.48 | 79,300 | — | — |
| 2007-05-11 | $20.75 | $20.78 | 143,300 | — | — |
| 2007-05-10 | $20.80 | $20.83 | 136,300 | — | — |
| 2007-05-09 | $20.99 | $21.02 | 155,500 | — | — |
| 2007-05-08 | $20.99 | $21.02 | 124,000 | — | — |
| 2007-05-07 | $20.90 | $20.93 | 163,100 | — | — |
| 2007-05-04 | $20.85 | $20.88 | 203,200 | — | — |
| 2007-05-03 | $20.85 | $20.88 | 188,600 | — | — |
| 2007-05-02 | $20.47 | $20.50 | 391,500 | — | — |
| 2007-05-01 | $20.35 | $20.38 | 510,400 | — | — |
| 2007-04-30 | $21.13 | $21.16 | 250,200 | — | — |
| 2007-04-27 | $21.70 | $21.73 | 272,400 | — | — |
| 2007-04-26 | $21.75 | $21.75 | 309,600 | — | — |
| 2007-04-25 | $21.33 | $21.33 | 254,100 | — | — |
| 2007-04-24 | $21.30 | $21.30 | 211,600 | — | — |
| 2007-04-23 | $21.25 | $21.25 | 274,800 | — | — |
| 2007-04-20 | $21.50 | $21.50 | 98,500 | — | — |
| 2007-04-19 | $21.45 | $21.45 | 82,100 | — | — |
| 2007-04-18 | $21.60 | $21.60 | 113,100 | — | — |
| 2007-04-17 | $21.76 | $21.76 | 288,300 | — | — |
| 2007-04-16 | $21.40 | $21.40 | 49,900 | — | — |
| 2007-04-13 | $21.20 | $21.20 | 175,300 | — | — |
| 2007-04-12 | $21.21 | $21.21 | 99,600 | — | — |
| 2007-04-11 | $21.21 | $21.21 | 24,600 | — | — |
| 2007-04-10 | $21.10 | $21.10 | 76,800 | — | — |
| 2007-04-09 | $21.17 | $21.17 | 31,300 | — | — |
| 2007-04-05 | $21.20 | $21.20 | 40,800 | — | — |
| 2007-04-04 | $21.19 | $21.19 | 57,700 | — | — |
| 2007-04-03 | $21.01 | $21.01 | 149,600 | — | — |
| 2007-04-02 | $21.21 | $21.21 | 72,400 | — | — |
| 2007-03-30 | $21.35 | $21.35 | 186,200 | — | — |
| 2007-03-29 | $21.18 | $21.18 | 50,200 | — | — |
| 2007-03-28 | $21.01 | $21.01 | 553,500 | — | — |
| 2007-03-27 | $21.25 | $21.25 | 926,300 | — | — |
| 2007-03-26 | $21.20 | $21.20 | 633,700 | — | — |
| 2007-03-23 | $21.75 | $21.75 | 593,800 | — | — |
| 2007-03-22 | $21.67 | $21.67 | 788,200 | — | — |
| 2007-03-21 | $21.71 | $21.71 | 5,474,600 | — | — |