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
- 2006-05-04 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 | $20.23 | $20.80 | 132,800 | — | — |
| 2007-12-28 | $20.26 | $20.83 | 81,200 | — | — |
| 2007-12-27 | $20.18 | $20.75 | 175,900 | — | — |
| 2007-12-26 | $20.73 | $21.32 | 116,600 | — | — |
| 2007-12-24 | $20.36 | $20.94 | 57,500 | — | — |
| 2007-12-21 | $20.14 | $20.71 | 191,900 | — | — |
| 2007-12-20 | $19.54 | $20.09 | 142,800 | — | — |
| 2007-12-19 | $19.79 | $20.35 | 157,400 | — | — |
| 2007-12-18 | $19.49 | $20.04 | 251,300 | — | — |
| 2007-12-17 | $19.74 | $20.30 | 572,100 | — | — |
| 2007-12-14 | $17.95 | $18.46 | 337,800 | — | — |
| 2007-12-13 | $17.82 | $18.32 | 261,400 | — | — |
| 2007-12-12 | $18.22 | $18.74 | 246,200 | — | — |
| 2007-12-11 | $18.03 | $18.54 | 261,200 | — | — |
| 2007-12-10 | $18.37 | $18.89 | 213,000 | — | — |
| 2007-12-07 | $18.41 | $18.93 | 489,800 | — | — |
| 2007-12-06 | $18.44 | $18.96 | 344,700 | — | — |
| 2007-12-05 | $18.50 | $19.02 | 233,700 | — | — |
| 2007-12-04 | $18.75 | $19.28 | 363,100 | — | — |
| 2007-12-03 | $18.63 | $19.16 | 245,200 | — | — |
| 2007-11-30 | $18.44 | $18.96 | 422,100 | — | — |
| 2007-11-29 | $18.55 | $19.08 | 259,800 | — | — |
| 2007-11-28 | $18.80 | $19.33 | 258,700 | — | — |
| 2007-11-27 | $18.90 | $19.43 | 274,800 | — | — |
| 2007-11-26 | $19.53 | $20.08 | 155,000 | — | — |
| 2007-11-23 | $19.92 | $20.48 | 48,900 | — | — |
| 2007-11-21 | $20.11 | $20.68 | 125,300 | — | — |
| 2007-11-20 | $19.97 | $20.54 | 179,900 | — | — |
| 2007-11-19 | $20.43 | $21.01 | 136,000 | — | — |
| 2007-11-16 | $20.65 | $21.23 | 263,200 | — | — |
| 2007-11-15 | $20.82 | $21.41 | 193,400 | — | — |
| 2007-11-14 | $21.09 | $21.69 | 185,100 | — | — |
| 2007-11-13 | $21.60 | $22.21 | 239,700 | — | — |
| 2007-11-12 | $21.49 | $22.10 | 173,600 | — | — |
| 2007-11-09 | $21.54 | $22.15 | 140,500 | — | — |
| 2007-11-08 | $22.17 | $22.80 | 342,600 | — | — |
| 2007-11-07 | $22.45 | $23.09 | 210,000 | — | — |
| 2007-11-06 | $23.32 | $23.98 | 112,700 | — | — |
| 2007-11-05 | $23.12 | $23.77 | 108,700 | — | — |
| 2007-11-02 | $23.07 | $23.72 | 170,700 | — | — |
| 2007-11-01 | $22.89 | $23.54 | 178,300 | — | — |
| 2007-10-31 | $23.99 | $24.43 | 195,500 | — | — |
| 2007-10-30 | $23.69 | $24.12 | 124,800 | — | — |
| 2007-10-29 | $24.26 | $24.70 | 176,100 | — | — |
| 2007-10-26 | $24.69 | $25.14 | 241,900 | — | — |
| 2007-10-25 | $23.71 | $24.14 | 174,100 | — | — |
| 2007-10-24 | $23.41 | $23.84 | 284,100 | — | — |
| 2007-10-23 | $23.25 | $23.67 | 196,100 | — | — |
| 2007-10-22 | $23.47 | $23.90 | 256,700 | — | — |
| 2007-10-19 | $23.84 | $24.27 | 269,600 | — | — |
| 2007-10-18 | $24.88 | $25.33 | 173,500 | — | — |
| 2007-10-17 | $24.54 | $24.99 | 232,300 | — | — |
| 2007-10-16 | $24.80 | $25.25 | 146,000 | — | — |
| 2007-10-15 | $25.07 | $25.53 | 247,100 | — | — |
| 2007-10-12 | $24.78 | $25.23 | 279,000 | — | — |
| 2007-10-11 | $24.64 | $25.09 | 260,500 | — | — |
| 2007-10-10 | $25.88 | $26.35 | 587,700 | — | — |
| 2007-10-09 | $25.63 | $26.10 | 133,500 | — | — |
| 2007-10-08 | $25.52 | $25.99 | 201,700 | — | — |
| 2007-10-05 | $25.27 | $25.73 | 229,200 | — | — |
| 2007-10-04 | $25.00 | $25.46 | 352,500 | — | — |
| 2007-10-03 | $24.44 | $24.89 | 196,500 | — | — |
| 2007-10-02 | $25.48 | $25.94 | 158,000 | — | — |
| 2007-10-01 | $25.51 | $25.98 | 269,300 | — | — |
| 2007-09-28 | $25.08 | $25.54 | 344,900 | — | — |
| 2007-09-27 | $26.17 | $26.65 | 727,000 | — | — |
| 2007-09-26 | $27.80 | $28.31 | 165,400 | — | — |
| 2007-09-25 | $27.80 | $28.31 | 358,600 | — | — |
| 2007-09-24 | $27.45 | $27.95 | 209,900 | — | — |
| 2007-09-21 | $27.97 | $28.48 | 235,700 | — | — |
| 2007-09-20 | $27.07 | $27.56 | 228,200 | — | — |
| 2007-09-19 | $27.06 | $27.55 | 266,700 | — | — |
| 2007-09-18 | $27.39 | $27.89 | 196,600 | — | — |
| 2007-09-17 | $27.15 | $27.65 | 293,600 | — | — |
| 2007-09-14 | $26.54 | $27.02 | 171,000 | — | — |
| 2007-09-13 | $26.53 | $27.01 | 261,600 | — | — |
| 2007-09-12 | $26.22 | $26.70 | 367,600 | — | — |
| 2007-09-11 | $25.00 | $25.46 | 319,100 | — | — |
| 2007-09-10 | $25.06 | $25.52 | 304,100 | — | — |
| 2007-09-07 | $26.13 | $26.61 | 252,300 | — | — |
| 2007-09-06 | $26.17 | $26.65 | 307,200 | — | — |
| 2007-09-05 | $25.98 | $26.45 | 654,800 | — | — |
| 2007-09-04 | $28.05 | $28.56 | 273,700 | — | — |
| 2007-08-31 | $27.42 | $27.92 | 118,700 | — | — |
| 2007-08-30 | $26.91 | $27.40 | 188,100 | — | — |
| 2007-08-29 | $27.08 | $27.57 | 145,400 | — | — |
| 2007-08-28 | $26.40 | $26.88 | 211,600 | — | — |
| 2007-08-27 | $28.04 | $28.55 | 565,300 | — | — |
| 2007-08-24 | $28.04 | $28.55 | 173,300 | — | — |
| 2007-08-23 | $27.42 | $27.92 | 231,100 | — | — |
| 2007-08-22 | $26.72 | $27.21 | 269,000 | — | — |
| 2007-08-21 | $25.54 | $26.01 | 185,800 | — | — |
| 2007-08-20 | $25.51 | $25.98 | 269,400 | — | — |
| 2007-08-17 | $26.65 | $27.14 | 240,500 | — | — |
| 2007-08-16 | $25.31 | $25.77 | 324,600 | — | — |
| 2007-08-15 | $26.43 | $26.87 | 233,100 | — | — |
| 2007-08-14 | $27.00 | $27.45 | 305,400 | — | — |
| 2007-08-13 | $27.10 | $27.55 | 655,000 | — | — |
| 2007-08-10 | $25.89 | $26.32 | 694,100 | — | — |
| 2007-08-09 | $22.97 | $23.36 | 600,800 | — | — |
| 2007-08-08 | $24.27 | $24.68 | 531,300 | — | — |
| 2007-08-07 | $24.08 | $24.48 | 664,700 | — | — |
| 2007-08-06 | $24.91 | $25.33 | 422,400 | — | — |
| 2007-08-03 | $23.93 | $24.33 | 254,200 | — | — |
| 2007-08-02 | $25.07 | $25.49 | 333,800 | — | — |
| 2007-08-01 | $24.96 | $25.38 | 530,300 | — | — |
| 2007-07-31 | $26.48 | $26.92 | 274,600 | — | — |
| 2007-07-30 | $26.61 | $27.06 | 177,800 | — | — |
| 2007-07-27 | $25.90 | $26.33 | 223,400 | — | — |
| 2007-07-26 | $26.36 | $26.80 | 456,100 | — | — |
| 2007-07-25 | $27.23 | $27.69 | 652,800 | — | — |
| 2007-07-24 | $28.17 | $28.64 | 622,000 | — | — |
| 2007-07-23 | $30.28 | $30.79 | 395,500 | — | — |
| 2007-07-20 | $29.68 | $30.18 | 224,800 | — | — |
| 2007-07-19 | $30.28 | $30.79 | 279,700 | — | — |
| 2007-07-18 | $30.21 | $30.72 | 398,000 | — | — |
| 2007-07-17 | $29.65 | $30.15 | 438,100 | — | — |
| 2007-07-16 | $29.70 | $30.20 | 490,000 | — | — |
| 2007-07-13 | $29.21 | $29.70 | 386,600 | — | — |
| 2007-07-12 | $28.59 | $29.07 | 536,500 | — | — |
| 2007-07-11 | $29.75 | $30.25 | 415,300 | — | — |
| 2007-07-10 | $29.72 | $30.22 | 363,900 | — | — |
| 2007-07-09 | $29.35 | $29.84 | 505,200 | — | — |
| 2007-07-06 | $28.66 | $29.14 | 276,600 | — | — |
| 2007-07-05 | $28.83 | $29.31 | 515,600 | — | — |
| 2007-07-03 | $28.10 | $28.57 | 271,100 | — | — |
| 2007-07-02 | $27.50 | $27.96 | 340,600 | — | — |
| 2007-06-29 | $26.65 | $27.10 | 265,200 | — | — |
| 2007-06-28 | $26.89 | $27.34 | 242,900 | — | — |
| 2007-06-27 | $26.77 | $27.22 | 371,500 | — | — |
| 2007-06-26 | $27.23 | $27.69 | 344,800 | — | — |
| 2007-06-25 | $27.58 | $28.04 | 423,000 | — | — |
| 2007-06-22 | $27.24 | $27.70 | 375,700 | — | — |
| 2007-06-21 | $27.36 | $27.82 | 455,500 | — | — |
| 2007-06-20 | $26.03 | $26.47 | 275,100 | — | — |
| 2007-06-19 | $26.01 | $26.45 | 302,700 | — | — |
| 2007-06-18 | $25.20 | $25.62 | 489,800 | — | — |
| 2007-06-15 | $24.37 | $24.78 | 167,700 | — | — |
| 2007-06-14 | $24.20 | $24.61 | 123,100 | — | — |
| 2007-06-13 | $24.36 | $24.77 | 188,200 | — | — |
| 2007-06-12 | $23.31 | $23.70 | 147,400 | — | — |
| 2007-06-11 | $23.87 | $24.27 | 166,900 | — | — |
| 2007-06-08 | $23.50 | $23.89 | 319,900 | — | — |
| 2007-06-07 | $23.07 | $23.46 | 318,300 | — | — |
| 2007-06-06 | $24.24 | $24.65 | 210,500 | — | — |
| 2007-06-05 | $24.27 | $24.68 | 233,200 | — | — |
| 2007-06-04 | $24.30 | $24.71 | 232,700 | — | — |
| 2007-06-01 | $24.02 | $24.42 | 336,000 | — | — |
| 2007-05-31 | $23.85 | $24.25 | 204,800 | — | — |
| 2007-05-30 | $23.61 | $24.01 | 321,000 | — | — |
| 2007-05-29 | $23.82 | $24.22 | 130,100 | — | — |
| 2007-05-25 | $23.56 | $23.96 | 167,800 | — | — |
| 2007-05-24 | $23.36 | $23.75 | 169,500 | — | — |
| 2007-05-23 | $23.74 | $24.14 | 133,800 | — | — |
| 2007-05-22 | $23.91 | $24.31 | 368,100 | — | — |
| 2007-05-21 | $23.26 | $23.65 | 451,600 | — | — |
| 2007-05-18 | $23.48 | $23.87 | 711,200 | — | — |
| 2007-05-17 | $21.11 | $21.46 | 211,700 | — | — |
| 2007-05-16 | $21.32 | $21.68 | 239,900 | — | — |
| 2007-05-15 | $21.51 | $21.87 | 429,100 | — | — |
| 2007-05-14 | $21.82 | $22.19 | 476,900 | — | — |
| 2007-05-11 | $21.49 | $21.85 | 131,400 | — | — |
| 2007-05-10 | $21.10 | $21.45 | 173,600 | — | — |
| 2007-05-09 | $21.19 | $21.55 | 175,600 | — | — |
| 2007-05-08 | $21.36 | $21.72 | 123,300 | — | — |
| 2007-05-07 | $21.37 | $21.73 | 147,100 | — | — |
| 2007-05-04 | $21.62 | $21.98 | 186,900 | — | — |
| 2007-05-03 | $21.77 | $22.14 | 432,200 | — | — |
| 2007-05-02 | $21.41 | $21.77 | 423,100 | — | — |
| 2007-05-01 | $19.49 | $19.82 | 106,600 | — | — |
| 2007-04-30 | $19.07 | $19.39 | 105,900 | — | — |
| 2007-04-27 | $19.56 | $19.89 | 60,600 | — | — |
| 2007-04-26 | $19.64 | $19.97 | 86,800 | — | — |
| 2007-04-25 | $19.92 | $20.25 | 213,900 | — | — |
| 2007-04-24 | $19.32 | $19.64 | 99,900 | — | — |
| 2007-04-23 | $18.94 | $19.26 | 109,900 | — | — |
| 2007-04-20 | $19.14 | $19.46 | 179,100 | — | — |
| 2007-04-19 | $18.76 | $19.07 | 98,400 | — | — |
| 2007-04-18 | $18.97 | $19.29 | 97,500 | — | — |
| 2007-04-17 | $19.10 | $19.42 | 224,300 | — | — |
| 2007-04-16 | $19.64 | $19.97 | 172,400 | — | — |
| 2007-04-13 | $19.91 | $20.24 | 78,900 | — | — |
| 2007-04-12 | $19.85 | $20.18 | 112,800 | — | — |
| 2007-04-11 | $19.56 | $19.65 | 169,400 | — | — |
| 2007-04-10 | $19.71 | $19.80 | 174,700 | — | — |
| 2007-04-09 | $19.63 | $19.72 | 248,100 | — | — |
| 2007-04-05 | $19.17 | $19.26 | 98,800 | — | — |
| 2007-04-04 | $19.40 | $19.49 | 141,400 | — | — |
| 2007-04-03 | $18.76 | $18.85 | 176,700 | — | — |
| 2007-04-02 | $19.48 | $19.57 | 142,900 | — | — |
| 2007-03-30 | $19.13 | $19.22 | 129,600 | — | — |
| 2007-03-29 | $19.18 | $19.27 | 113,600 | — | — |
| 2007-03-28 | $19.15 | $19.24 | 219,400 | — | — |
| 2007-03-27 | $18.83 | $18.92 | 156,900 | — | — |
| 2007-03-26 | $18.87 | $18.96 | 141,300 | — | — |
| 2007-03-23 | $18.77 | $18.86 | 134,600 | — | — |
| 2007-03-22 | $18.84 | $18.93 | 184,100 | — | — |
| 2007-03-21 | $18.30 | $18.38 | 140,200 | — | — |
| 2007-03-20 | $17.93 | $18.01 | 171,400 | — | — |
| 2007-03-19 | $17.58 | $17.66 | 137,800 | — | — |
| 2007-03-16 | $17.41 | $17.49 | 116,300 | — | — |
| 2007-03-15 | $17.43 | $17.51 | 233,800 | — | — |
| 2007-03-14 | $17.48 | $17.56 | 153,000 | — | — |
| 2007-03-13 | $17.42 | $17.50 | 287,000 | — | — |
| 2007-03-12 | $17.44 | $17.52 | 126,200 | — | — |
| 2007-03-09 | $17.55 | $17.63 | 171,300 | — | — |
| 2007-03-08 | $16.79 | $16.87 | 198,000 | — | — |
| 2007-03-07 | $16.61 | $16.69 | 83,200 | — | — |
| 2007-03-06 | $16.28 | $16.35 | 93,200 | — | — |
| 2007-03-05 | $16.01 | $16.08 | 104,800 | — | — |
| 2007-03-02 | $15.96 | $16.03 | 88,800 | — | — |
| 2007-03-01 | $16.35 | $16.42 | 90,100 | — | — |
| 2007-02-28 | $16.50 | $16.58 | 130,100 | — | — |
| 2007-02-27 | $16.85 | $16.93 | 246,700 | — | — |
| 2007-02-26 | $17.52 | $17.60 | 160,700 | — | — |
| 2007-02-23 | $17.36 | $17.44 | 280,000 | — | — |
| 2007-02-22 | $17.00 | $17.08 | 294,900 | — | — |
| 2007-02-21 | $16.53 | $16.61 | 131,100 | — | — |
| 2007-02-20 | $16.10 | $16.17 | 97,600 | — | — |
| 2007-02-16 | $15.94 | $16.01 | 89,400 | — | — |
| 2007-02-15 | $16.08 | $16.15 | 82,600 | — | — |
| 2007-02-14 | $16.27 | $16.31 | 202,900 | — | — |
| 2007-02-13 | $15.42 | $15.45 | 274,000 | — | — |
| 2007-02-12 | $15.22 | $15.25 | 225,100 | — | — |
| 2007-02-09 | $15.45 | $15.48 | 140,100 | — | — |
| 2007-02-08 | $15.79 | $15.82 | 144,200 | — | — |
| 2007-02-07 | $15.98 | $16.02 | 112,400 | — | — |
| 2007-02-06 | $16.22 | $16.26 | 84,900 | — | — |
| 2007-02-05 | $16.46 | $16.50 | 98,800 | — | — |
| 2007-02-02 | $16.81 | $16.85 | 89,000 | — | — |
| 2007-02-01 | $16.98 | $17.02 | 49,500 | — | — |
| 2007-01-31 | $17.02 | $17.06 | 147,300 | — | — |
| 2007-01-30 | $17.20 | $17.24 | 121,600 | — | — |
| 2007-01-29 | $16.99 | $17.03 | 140,100 | — | — |
| 2007-01-26 | $16.87 | $16.91 | 190,500 | — | — |
| 2007-01-25 | $16.24 | $16.28 | 294,800 | — | — |
| 2007-01-24 | $16.44 | $16.48 | 134,400 | — | — |
| 2007-01-23 | $15.91 | $15.95 | 124,200 | — | — |
| 2007-01-22 | $15.24 | $15.27 | 167,100 | — | — |
| 2007-01-19 | $15.75 | $15.78 | 178,900 | — | — |
| 2007-01-18 | $15.23 | $15.26 | 73,400 | — | — |
| 2007-01-17 | $15.48 | $15.51 | 66,000 | — | — |
| 2007-01-16 | $15.49 | $15.52 | 89,300 | — | — |
| 2007-01-12 | $15.50 | $15.53 | 91,100 | — | — |
| 2007-01-11 | $15.22 | $15.25 | 198,700 | — | — |
| 2007-01-10 | $14.92 | $14.95 | 161,200 | — | — |
| 2007-01-09 | $15.21 | $15.24 | 225,400 | — | — |
| 2007-01-08 | $15.41 | $15.44 | 171,000 | — | — |
| 2007-01-05 | $15.40 | $15.43 | 286,000 | — | — |
| 2007-01-04 | $15.33 | $15.36 | 297,100 | — | — |
| 2007-01-03 | $15.92 | $15.96 | 142,300 | — | — |