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
- 2005-05-26 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 | $14.98 | $17.13 | 1,172,400 | — | — |
| 2007-12-28 | $15.08 | $17.24 | 718,600 | — | — |
| 2007-12-27 | $15.46 | $17.67 | 695,900 | — | — |
| 2007-12-26 | $16.57 | $18.67 | 686,500 | — | — |
| 2007-12-24 | $17.04 | $19.20 | 336,700 | — | — |
| 2007-12-21 | $16.21 | $18.26 | 1,405,100 | — | — |
| 2007-12-20 | $15.64 | $17.62 | 1,085,800 | — | — |
| 2007-12-19 | $15.76 | $17.76 | 866,600 | — | — |
| 2007-12-18 | $15.37 | $17.32 | 1,249,300 | — | — |
| 2007-12-17 | $14.99 | $16.89 | 1,152,900 | — | — |
| 2007-12-14 | $15.70 | $17.69 | 1,049,400 | — | — |
| 2007-12-13 | $16.55 | $18.65 | 1,244,400 | — | — |
| 2007-12-12 | $16.63 | $18.74 | 901,200 | — | — |
| 2007-12-11 | $16.60 | $18.70 | 1,377,000 | — | — |
| 2007-12-10 | $17.60 | $19.83 | 1,340,800 | — | — |
| 2007-12-07 | $17.21 | $19.39 | 902,600 | — | — |
| 2007-12-06 | $17.51 | $19.73 | 1,008,900 | — | — |
| 2007-12-05 | $17.05 | $19.21 | 881,900 | — | — |
| 2007-12-04 | $16.21 | $18.26 | 716,000 | — | — |
| 2007-12-03 | $17.16 | $19.33 | 361,800 | — | — |
| 2007-11-30 | $17.32 | $19.51 | 824,500 | — | — |
| 2007-11-29 | $17.45 | $19.66 | 575,600 | — | — |
| 2007-11-28 | $17.38 | $19.58 | 1,260,000 | — | — |
| 2007-11-27 | $16.67 | $18.78 | 858,800 | — | — |
| 2007-11-26 | $16.29 | $18.35 | 870,500 | — | — |
| 2007-11-23 | $17.34 | $19.54 | 275,300 | — | — |
| 2007-11-21 | $17.01 | $19.16 | 858,400 | — | — |
| 2007-11-20 | $16.90 | $19.04 | 957,400 | — | — |
| 2007-11-19 | $17.10 | $19.27 | 751,100 | — | — |
| 2007-11-16 | $17.71 | $19.95 | 840,800 | — | — |
| 2007-11-15 | $18.05 | $20.34 | 1,038,200 | — | — |
| 2007-11-14 | $17.60 | $19.83 | 468,800 | — | — |
| 2007-11-13 | $18.10 | $20.39 | 750,000 | — | — |
| 2007-11-12 | $17.68 | $19.92 | 1,058,800 | — | — |
| 2007-11-09 | $17.67 | $19.91 | 1,339,000 | — | — |
| 2007-11-08 | $18.02 | $20.30 | 6,727,800 | — | — |
| 2007-11-07 | $18.15 | $20.45 | 2,396,400 | — | — |
| 2007-11-06 | $18.78 | $21.16 | 664,400 | — | — |
| 2007-11-05 | $18.28 | $20.60 | 1,194,400 | — | — |
| 2007-11-02 | $18.40 | $20.73 | 2,042,100 | — | — |
| 2007-11-01 | $18.08 | $20.37 | 1,418,700 | — | — |
| 2007-10-31 | $19.16 | $21.59 | 820,000 | — | — |
| 2007-10-30 | $18.60 | $20.96 | 643,600 | — | — |
| 2007-10-29 | $18.40 | $20.73 | 295,400 | — | — |
| 2007-10-26 | $18.59 | $20.94 | 536,200 | — | — |
| 2007-10-25 | $18.13 | $20.43 | 773,900 | — | — |
| 2007-10-24 | $18.12 | $20.42 | 587,600 | — | — |
| 2007-10-23 | $18.25 | $20.56 | 387,100 | — | — |
| 2007-10-22 | $18.07 | $20.36 | 450,800 | — | — |
| 2007-10-19 | $17.76 | $20.01 | 1,608,200 | — | — |
| 2007-10-18 | $18.42 | $20.75 | 1,098,600 | — | — |
| 2007-10-17 | $18.05 | $20.34 | 686,400 | — | — |
| 2007-10-16 | $17.85 | $20.11 | 581,600 | — | — |
| 2007-10-15 | $17.64 | $19.87 | 636,700 | — | — |
| 2007-10-12 | $18.10 | $20.39 | 499,500 | — | — |
| 2007-10-11 | $17.87 | $20.13 | 631,800 | — | — |
| 2007-10-10 | $18.22 | $20.53 | 2,296,600 | — | — |
| 2007-10-09 | $18.04 | $20.33 | 699,400 | — | — |
| 2007-10-08 | $17.98 | $20.26 | 566,200 | — | — |
| 2007-10-05 | $18.24 | $20.55 | 863,500 | — | — |
| 2007-10-04 | $18.14 | $20.44 | 469,300 | — | — |
| 2007-10-03 | $18.54 | $20.89 | 771,500 | — | — |
| 2007-10-02 | $18.61 | $20.97 | 329,600 | — | — |
| 2007-10-01 | $18.13 | $20.43 | 546,900 | — | — |
| 2007-09-28 | $17.41 | $19.62 | 731,700 | — | — |
| 2007-09-27 | $17.52 | $19.74 | 751,600 | — | — |
| 2007-09-26 | $17.25 | $19.44 | 434,700 | — | — |
| 2007-09-25 | $17.34 | $19.54 | 310,600 | — | — |
| 2007-09-24 | $17.89 | $20.16 | 436,600 | — | — |
| 2007-09-21 | $17.78 | $20.03 | 734,900 | — | — |
| 2007-09-20 | $17.67 | $19.91 | 402,500 | — | — |
| 2007-09-19 | $18.34 | $20.66 | 689,500 | — | — |
| 2007-09-18 | $17.85 | $20.11 | 491,200 | — | — |
| 2007-09-17 | $17.14 | $19.31 | 870,600 | — | — |
| 2007-09-14 | $17.27 | $19.46 | 224,800 | — | — |
| 2007-09-13 | $17.32 | $19.51 | 336,900 | — | — |
| 2007-09-12 | $17.11 | $19.28 | 440,800 | — | — |
| 2007-09-11 | $17.15 | $19.32 | 632,800 | — | — |
| 2007-09-10 | $16.71 | $18.83 | 855,800 | — | — |
| 2007-09-07 | $17.04 | $19.20 | 688,400 | — | — |
| 2007-09-06 | $17.43 | $19.64 | 649,200 | — | — |
| 2007-09-05 | $17.35 | $19.55 | 766,800 | — | — |
| 2007-09-04 | $18.00 | $20.01 | 629,200 | — | — |
| 2007-08-31 | $17.95 | $19.95 | 912,200 | — | — |
| 2007-08-30 | $17.44 | $19.39 | 818,800 | — | — |
| 2007-08-29 | $17.24 | $19.16 | 689,700 | — | — |
| 2007-08-28 | $16.83 | $18.71 | 914,900 | — | — |
| 2007-08-27 | $17.32 | $19.25 | 795,500 | — | — |
| 2007-08-24 | $17.72 | $19.70 | 898,000 | — | — |
| 2007-08-23 | $16.99 | $18.89 | 417,700 | — | — |
| 2007-08-22 | $17.56 | $19.52 | 1,234,200 | — | — |
| 2007-08-21 | $16.78 | $18.65 | 975,200 | — | — |
| 2007-08-20 | $16.40 | $18.23 | 780,500 | — | — |
| 2007-08-17 | $16.45 | $18.29 | 1,095,700 | — | — |
| 2007-08-16 | $16.09 | $17.89 | 1,446,900 | — | — |
| 2007-08-15 | $15.57 | $17.31 | 608,300 | — | — |
| 2007-08-14 | $15.99 | $17.78 | 580,300 | — | — |
| 2007-08-13 | $16.63 | $18.49 | 982,000 | — | — |
| 2007-08-10 | $16.55 | $18.40 | 931,200 | — | — |
| 2007-08-09 | $16.93 | $18.82 | 1,863,400 | — | — |
| 2007-08-08 | $17.35 | $19.29 | 1,290,600 | — | — |
| 2007-08-07 | $16.57 | $18.42 | 953,700 | — | — |
| 2007-08-06 | $16.52 | $18.36 | 1,322,000 | — | — |
| 2007-08-03 | $16.26 | $18.08 | 1,044,700 | — | — |
| 2007-08-02 | $16.99 | $18.89 | 1,743,000 | — | — |
| 2007-08-01 | $16.85 | $18.73 | 1,096,100 | — | — |
| 2007-07-31 | $16.84 | $18.72 | 2,005,600 | — | — |
| 2007-07-30 | $16.62 | $18.48 | 1,091,100 | — | — |
| 2007-07-27 | $16.50 | $18.34 | 2,088,700 | — | — |
| 2007-07-26 | $16.99 | $18.89 | 2,109,000 | — | — |
| 2007-07-25 | $17.70 | $19.68 | 1,916,400 | — | — |
| 2007-07-24 | $17.86 | $19.85 | 1,085,000 | — | — |
| 2007-07-23 | $18.42 | $20.48 | 739,900 | — | — |
| 2007-07-20 | $18.78 | $20.88 | 973,500 | — | — |
| 2007-07-19 | $19.37 | $21.53 | 530,300 | — | — |
| 2007-07-18 | $19.43 | $21.60 | 817,800 | — | — |
| 2007-07-17 | $19.78 | $21.99 | 620,900 | — | — |
| 2007-07-16 | $19.92 | $22.14 | 1,599,300 | — | — |
| 2007-07-13 | $19.95 | $22.18 | 1,073,700 | — | — |
| 2007-07-12 | $20.11 | $22.36 | 1,307,900 | — | — |
| 2007-07-11 | $20.10 | $22.34 | 1,301,300 | — | — |
| 2007-07-10 | $20.65 | $22.96 | 1,438,300 | — | — |
| 2007-07-09 | $21.38 | $23.77 | 1,367,900 | — | — |
| 2007-07-06 | $21.18 | $23.54 | 904,900 | — | — |
| 2007-07-05 | $21.44 | $23.83 | 3,186,500 | — | — |
| 2007-07-03 | $20.27 | $22.53 | 370,800 | — | — |
| 2007-07-02 | $19.92 | $22.14 | 1,179,200 | — | — |
| 2007-06-29 | $19.08 | $21.21 | 1,604,900 | — | — |
| 2007-06-28 | $19.28 | $21.43 | 1,700,500 | — | — |
| 2007-06-27 | $19.27 | $21.42 | 1,078,900 | — | — |
| 2007-06-26 | $19.18 | $21.32 | 930,300 | — | — |
| 2007-06-25 | $19.24 | $21.39 | 1,101,100 | — | — |
| 2007-06-22 | $19.44 | $21.61 | 2,440,200 | — | — |
| 2007-06-21 | $19.04 | $21.17 | 2,912,900 | — | — |
| 2007-06-20 | $18.14 | $20.17 | 807,900 | — | — |
| 2007-06-19 | $18.52 | $20.59 | 551,400 | — | — |
| 2007-06-18 | $18.25 | $20.29 | 680,700 | — | — |
| 2007-06-15 | $18.50 | $20.57 | 1,018,300 | — | — |
| 2007-06-14 | $18.35 | $20.40 | 517,100 | — | — |
| 2007-06-13 | $18.54 | $20.61 | 917,500 | — | — |
| 2007-06-12 | $18.18 | $19.94 | 948,600 | — | — |
| 2007-06-11 | $18.60 | $20.40 | 595,100 | — | — |
| 2007-06-08 | $18.98 | $20.82 | 607,400 | — | — |
| 2007-06-07 | $18.81 | $20.63 | 470,100 | — | — |
| 2007-06-06 | $19.40 | $21.28 | 688,200 | — | — |
| 2007-06-05 | $19.58 | $21.48 | 866,900 | — | — |
| 2007-06-04 | $20.14 | $22.09 | 611,100 | — | — |
| 2007-06-01 | $20.35 | $22.32 | 1,482,500 | — | — |
| 2007-05-31 | $20.94 | $22.97 | 3,316,500 | — | — |
| 2007-05-30 | $20.23 | $22.19 | 749,900 | — | — |
| 2007-05-29 | $19.51 | $21.40 | 839,600 | — | — |
| 2007-05-25 | $19.04 | $20.89 | 1,275,100 | — | — |
| 2007-05-24 | $19.00 | $20.84 | 1,241,200 | — | — |
| 2007-05-23 | $19.00 | $20.84 | 762,600 | — | — |
| 2007-05-22 | $19.00 | $20.84 | 817,600 | — | — |
| 2007-05-21 | $18.20 | $19.97 | 581,100 | — | — |
| 2007-05-18 | $18.30 | $20.07 | 820,900 | — | — |
| 2007-05-17 | $18.14 | $19.90 | 325,900 | — | — |
| 2007-05-16 | $18.62 | $20.43 | 469,500 | — | — |
| 2007-05-15 | $18.60 | $20.40 | 539,600 | — | — |
| 2007-05-14 | $18.58 | $20.38 | 466,100 | — | — |
| 2007-05-11 | $18.74 | $20.56 | 163,200 | — | — |
| 2007-05-10 | $18.53 | $20.33 | 490,600 | — | — |
| 2007-05-09 | $19.05 | $20.90 | 663,600 | — | — |
| 2007-05-08 | $18.78 | $20.60 | 449,000 | — | — |
| 2007-05-07 | $18.89 | $20.72 | 313,600 | — | — |
| 2007-05-04 | $18.89 | $20.72 | 600,600 | — | — |
| 2007-05-03 | $18.75 | $20.57 | 598,600 | — | — |
| 2007-05-02 | $18.74 | $20.56 | 578,300 | — | — |
| 2007-05-01 | $18.45 | $20.24 | 491,000 | — | — |
| 2007-04-30 | $18.29 | $20.06 | 736,600 | — | — |
| 2007-04-27 | $18.95 | $20.79 | 620,300 | — | — |
| 2007-04-26 | $19.14 | $21.00 | 411,000 | — | — |
| 2007-04-25 | $19.43 | $21.31 | 537,700 | — | — |
| 2007-04-24 | $19.28 | $21.15 | 508,800 | — | — |
| 2007-04-23 | $19.21 | $21.07 | 358,800 | — | — |
| 2007-04-20 | $19.09 | $20.94 | 415,800 | — | — |
| 2007-04-19 | $18.92 | $20.75 | 564,900 | — | — |
| 2007-04-18 | $19.20 | $21.06 | 819,800 | — | — |
| 2007-04-17 | $19.60 | $21.50 | 262,900 | — | — |
| 2007-04-16 | $19.40 | $21.28 | 358,800 | — | — |
| 2007-04-13 | $18.97 | $20.81 | 920,400 | — | — |
| 2007-04-12 | $18.88 | $20.71 | 326,300 | — | — |
| 2007-04-11 | $19.05 | $20.90 | 597,800 | — | — |
| 2007-04-10 | $19.28 | $21.15 | 343,200 | — | — |
| 2007-04-09 | $19.21 | $21.07 | 326,000 | — | — |
| 2007-04-05 | $19.52 | $21.41 | 356,400 | — | — |
| 2007-04-04 | $19.54 | $21.43 | 505,700 | — | — |
| 2007-04-03 | $19.44 | $21.33 | 656,300 | — | — |
| 2007-04-02 | $18.99 | $20.83 | 631,500 | — | — |
| 2007-03-30 | $19.00 | $20.84 | 885,700 | — | — |
| 2007-03-29 | $18.53 | $20.33 | 393,400 | — | — |
| 2007-03-28 | $18.38 | $20.16 | 1,625,900 | — | — |
| 2007-03-27 | $18.51 | $20.31 | 949,900 | — | — |
| 2007-03-26 | $18.75 | $20.57 | 1,003,300 | — | — |
| 2007-03-23 | $18.77 | $20.59 | 930,900 | — | — |
| 2007-03-22 | $18.63 | $20.44 | 472,800 | — | — |
| 2007-03-21 | $18.49 | $20.28 | 1,122,500 | — | — |
| 2007-03-20 | $18.40 | $19.92 | 440,500 | — | — |
| 2007-03-19 | $18.45 | $19.98 | 1,099,800 | — | — |
| 2007-03-16 | $18.46 | $19.99 | 950,700 | — | — |
| 2007-03-15 | $18.49 | $20.02 | 560,400 | — | — |
| 2007-03-14 | $18.30 | $19.81 | 912,000 | — | — |
| 2007-03-13 | $18.08 | $19.57 | 612,800 | — | — |
| 2007-03-12 | $18.32 | $19.83 | 536,100 | — | — |
| 2007-03-09 | $18.39 | $19.91 | 1,085,100 | — | — |
| 2007-03-08 | $18.01 | $19.50 | 1,000,400 | — | — |
| 2007-03-07 | $17.62 | $19.08 | 676,500 | — | — |
| 2007-03-06 | $17.72 | $19.18 | 663,100 | — | — |
| 2007-03-05 | $16.91 | $18.31 | 1,001,400 | — | — |
| 2007-03-02 | $17.44 | $18.88 | 573,100 | — | — |
| 2007-03-01 | $17.80 | $19.27 | 729,800 | — | — |
| 2007-02-28 | $18.09 | $19.59 | 856,700 | — | — |
| 2007-02-27 | $18.00 | $19.49 | 1,200,500 | — | — |
| 2007-02-26 | $18.99 | $20.56 | 676,000 | — | — |
| 2007-02-23 | $19.00 | $20.57 | 604,900 | — | — |
| 2007-02-22 | $19.28 | $20.87 | 884,800 | — | — |
| 2007-02-21 | $19.15 | $20.73 | 360,200 | — | — |
| 2007-02-20 | $19.15 | $20.73 | 410,000 | — | — |
| 2007-02-16 | $18.99 | $20.56 | 331,200 | — | — |
| 2007-02-15 | $18.98 | $20.55 | 468,900 | — | — |
| 2007-02-14 | $19.07 | $20.65 | 1,062,600 | — | — |
| 2007-02-13 | $18.84 | $20.40 | 452,300 | — | — |
| 2007-02-12 | $18.55 | $20.08 | 447,300 | — | — |
| 2007-02-09 | $18.84 | $20.40 | 901,100 | — | — |
| 2007-02-08 | $19.03 | $20.60 | 693,600 | — | — |
| 2007-02-07 | $19.12 | $20.70 | 491,700 | — | — |
| 2007-02-06 | $18.85 | $20.41 | 360,200 | — | — |
| 2007-02-05 | $18.63 | $20.17 | 508,100 | — | — |
| 2007-02-02 | $18.79 | $20.34 | 527,100 | — | — |
| 2007-02-01 | $18.88 | $20.44 | 493,700 | — | — |
| 2007-01-31 | $18.85 | $20.41 | 1,747,400 | — | — |
| 2007-01-30 | $18.63 | $20.17 | 506,900 | — | — |
| 2007-01-29 | $18.37 | $19.89 | 663,100 | — | — |
| 2007-01-26 | $18.30 | $19.81 | 510,100 | — | — |
| 2007-01-25 | $18.22 | $19.73 | 529,200 | — | — |
| 2007-01-24 | $18.25 | $19.76 | 762,800 | — | — |
| 2007-01-23 | $18.29 | $19.80 | 686,800 | — | — |
| 2007-01-22 | $18.27 | $19.78 | 647,200 | — | — |
| 2007-01-19 | $18.39 | $19.91 | 1,305,200 | — | — |
| 2007-01-18 | $18.18 | $19.68 | 4,492,900 | — | — |
| 2007-01-17 | $18.27 | $19.78 | 621,100 | — | — |
| 2007-01-16 | $18.22 | $19.73 | 580,200 | — | — |
| 2007-01-12 | $18.10 | $19.60 | 448,000 | — | — |
| 2007-01-11 | $18.17 | $19.67 | 458,100 | — | — |
| 2007-01-10 | $18.07 | $19.56 | 877,200 | — | — |
| 2007-01-09 | $18.34 | $19.86 | 688,800 | — | — |
| 2007-01-08 | $18.05 | $19.54 | 735,200 | — | — |
| 2007-01-05 | $18.05 | $19.54 | 1,023,800 | — | — |
| 2007-01-04 | $18.04 | $19.53 | 790,800 | — | — |
| 2007-01-03 | $18.04 | $19.53 | 1,162,900 | — | — |