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
- 1986-09-24 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 | $16.71 | $16.71 | 962,485 | — | — |
| 2007-12-28 | $17.09 | $17.09 | 504,183 | — | — |
| 2007-12-27 | $17.48 | $17.48 | 1,269,319 | — | — |
| 2007-12-26 | $18.05 | $18.05 | 1,062,165 | — | — |
| 2007-12-24 | $17.56 | $17.56 | 404,503 | — | — |
| 2007-12-21 | $17.74 | $17.74 | 2,071,662 | — | — |
| 2007-12-20 | $17.19 | $17.19 | 1,710,903 | — | — |
| 2007-12-19 | $15.96 | $15.96 | 1,388,357 | — | — |
| 2007-12-18 | $16.07 | $16.07 | 1,273,844 | — | — |
| 2007-12-17 | $15.17 | $15.17 | 869,467 | — | — |
| 2007-12-14 | $15.35 | $15.35 | 929,803 | — | — |
| 2007-12-13 | $16.27 | $16.27 | 430,271 | — | — |
| 2007-12-12 | $16.28 | $16.28 | 1,806,812 | — | — |
| 2007-12-11 | $16.75 | $16.75 | 743,390 | — | — |
| 2007-12-10 | $17.22 | $17.22 | 414,433 | — | — |
| 2007-12-07 | $17.21 | $17.21 | 1,573,513 | — | — |
| 2007-12-06 | $16.71 | $16.71 | 1,231,986 | — | — |
| 2007-12-05 | $16.06 | $16.06 | 670,610 | — | — |
| 2007-12-04 | $15.19 | $15.19 | 645,092 | — | — |
| 2007-12-03 | $15.54 | $15.54 | 397,086 | — | — |
| 2007-11-30 | $15.78 | $15.78 | 942,624 | — | — |
| 2007-11-29 | $15.99 | $15.99 | 595,567 | — | — |
| 2007-11-28 | $15.78 | $15.78 | 707,188 | — | — |
| 2007-11-27 | $15.28 | $15.28 | 581,111 | — | — |
| 2007-11-26 | $15.12 | $15.12 | 425,369 | — | — |
| 2007-11-23 | $15.61 | $15.61 | 217,964 | — | — |
| 2007-11-21 | $15.20 | $15.20 | 463,079 | — | — |
| 2007-11-20 | $15.73 | $15.73 | 942,750 | — | — |
| 2007-11-19 | $15.78 | $15.78 | 415,187 | — | — |
| 2007-11-16 | $16.23 | $16.23 | 483,191 | — | — |
| 2007-11-15 | $15.92 | $15.92 | 386,150 | — | — |
| 2007-11-14 | $16.01 | $16.01 | 564,142 | — | — |
| 2007-11-13 | $16.39 | $16.39 | 625,860 | — | — |
| 2007-11-12 | $16.34 | $16.34 | 505,440 | — | — |
| 2007-11-09 | $15.87 | $15.87 | 648,486 | — | — |
| 2007-11-08 | $16.20 | $16.20 | 866,827 | — | — |
| 2007-11-07 | $15.72 | $15.72 | 843,070 | — | — |
| 2007-11-06 | $16.05 | $16.05 | 2,364,291 | — | — |
| 2007-11-05 | $16.06 | $16.06 | 860,165 | — | — |
| 2007-11-02 | $16.08 | $16.08 | 860,039 | — | — |
| 2007-11-01 | $15.98 | $15.98 | 974,049 | — | — |
| 2007-10-31 | $15.95 | $15.95 | 1,423,678 | — | — |
| 2007-10-30 | $15.35 | $15.35 | 494,504 | — | — |
| 2007-10-29 | $15.08 | $15.08 | 617,564 | — | — |
| 2007-10-26 | $14.82 | $14.82 | 619,073 | — | — |
| 2007-10-25 | $14.72 | $14.72 | 1,083,157 | — | — |
| 2007-10-24 | $14.65 | $14.65 | 502,674 | — | — |
| 2007-10-23 | $14.79 | $14.79 | 557,102 | — | — |
| 2007-10-22 | $14.60 | $14.60 | 274,277 | — | — |
| 2007-10-19 | $14.61 | $14.61 | 712,216 | — | — |
| 2007-10-18 | $15.12 | $15.12 | 586,768 | — | — |
| 2007-10-17 | $15.04 | $15.04 | 723,529 | — | — |
| 2007-10-16 | $14.64 | $14.64 | 653,514 | — | — |
| 2007-10-15 | $14.69 | $14.69 | 2,238,214 | — | — |
| 2007-10-12 | $13.89 | $13.89 | 275,157 | — | — |
| 2007-10-11 | $13.82 | $13.82 | 381,625 | — | — |
| 2007-10-10 | $13.87 | $13.87 | 402,617 | — | — |
| 2007-10-09 | $13.92 | $13.92 | 570,050 | — | — |
| 2007-10-08 | $13.87 | $13.87 | 345,047 | — | — |
| 2007-10-05 | $14.06 | $14.06 | 1,362,965 | — | — |
| 2007-10-04 | $13.78 | $13.78 | 281,819 | — | — |
| 2007-10-03 | $13.88 | $13.88 | 379,237 | — | — |
| 2007-10-02 | $14.00 | $14.00 | 539,127 | — | — |
| 2007-10-01 | $13.89 | $13.89 | 837,916 | — | — |
| 2007-09-28 | $13.93 | $13.93 | 385,522 | — | — |
| 2007-09-27 | $13.94 | $13.94 | 353,971 | — | — |
| 2007-09-26 | $13.88 | $13.88 | 319,027 | — | — |
| 2007-09-25 | $14.18 | $14.18 | 851,115 | — | — |
| 2007-09-24 | $14.71 | $14.71 | 228,271 | — | — |
| 2007-09-21 | $14.81 | $14.81 | 801,086 | — | — |
| 2007-09-20 | $14.77 | $14.77 | 358,371 | — | — |
| 2007-09-19 | $14.77 | $14.77 | 878,769 | — | — |
| 2007-09-18 | $14.42 | $14.42 | 611,153 | — | — |
| 2007-09-17 | $13.61 | $13.61 | 273,020 | — | — |
| 2007-09-14 | $13.69 | $13.69 | 213,062 | — | — |
| 2007-09-13 | $13.68 | $13.68 | 201,749 | — | — |
| 2007-09-12 | $13.56 | $13.56 | 329,837 | — | — |
| 2007-09-11 | $13.79 | $13.79 | 419,084 | — | — |
| 2007-09-10 | $13.40 | $13.40 | 349,949 | — | — |
| 2007-09-07 | $13.19 | $13.19 | 650,623 | — | — |
| 2007-09-06 | $13.93 | $13.93 | 1,171,650 | — | — |
| 2007-09-05 | $14.45 | $14.45 | 253,788 | — | — |
| 2007-09-04 | $14.72 | $14.72 | 572,438 | — | — |
| 2007-08-31 | $14.53 | $14.53 | 415,187 | — | — |
| 2007-08-30 | $14.72 | $14.72 | 385,145 | — | — |
| 2007-08-29 | $14.49 | $14.49 | 479,043 | — | — |
| 2007-08-28 | $13.97 | $13.97 | 715,610 | — | — |
| 2007-08-27 | $14.34 | $14.34 | 617,438 | — | — |
| 2007-08-24 | $14.72 | $14.72 | 690,470 | — | — |
| 2007-08-23 | $14.75 | $14.75 | 539,756 | — | — |
| 2007-08-22 | $14.65 | $14.65 | 542,647 | — | — |
| 2007-08-21 | $14.37 | $14.37 | 435,048 | — | — |
| 2007-08-20 | $14.40 | $14.40 | 474,140 | — | — |
| 2007-08-17 | $14.24 | $14.24 | 1,472,701 | — | — |
| 2007-08-16 | $14.56 | $14.56 | 2,521,165 | — | — |
| 2007-08-15 | $13.76 | $13.76 | 995,921 | — | — |
| 2007-08-14 | $13.73 | $13.73 | 656,405 | — | — |
| 2007-08-13 | $13.57 | $13.57 | 1,598,904 | — | — |
| 2007-08-10 | $14.03 | $14.03 | 2,029,804 | — | — |
| 2007-08-09 | $13.94 | $13.94 | 2,704,436 | — | — |
| 2007-08-08 | $13.16 | $13.16 | 2,662,955 | — | — |
| 2007-08-07 | $12.61 | $12.61 | 941,493 | — | — |
| 2007-08-06 | $12.00 | $12.00 | 1,505,383 | — | — |
| 2007-08-03 | $12.06 | $12.06 | 1,288,174 | — | — |
| 2007-08-02 | $12.25 | $12.25 | 1,486,528 | — | — |
| 2007-08-01 | $12.59 | $12.59 | 1,341,722 | — | — |
| 2007-07-31 | $12.57 | $12.57 | 1,281,512 | — | — |
| 2007-07-30 | $13.23 | $13.23 | 2,228,410 | — | — |
| 2007-07-27 | $13.04 | $13.04 | 2,064,120 | — | — |
| 2007-07-26 | $13.63 | $13.63 | 1,434,363 | — | — |
| 2007-07-25 | $14.30 | $14.30 | 1,878,084 | — | — |
| 2007-07-24 | $14.57 | $14.57 | 2,020,125 | — | — |
| 2007-07-23 | $14.42 | $14.42 | 1,036,774 | — | — |
| 2007-07-20 | $14.65 | $14.65 | 805,863 | — | — |
| 2007-07-19 | $14.70 | $14.70 | 636,671 | — | — |
| 2007-07-18 | $14.53 | $14.53 | 1,052,863 | — | — |
| 2007-07-17 | $14.60 | $14.60 | 363,147 | — | — |
| 2007-07-16 | $14.60 | $14.60 | 649,115 | — | — |
| 2007-07-13 | $14.86 | $14.86 | 550,817 | — | — |
| 2007-07-12 | $14.95 | $14.95 | 719,381 | — | — |
| 2007-07-11 | $14.90 | $14.90 | 498,275 | — | — |
| 2007-07-10 | $14.79 | $14.79 | 629,631 | — | — |
| 2007-07-09 | $14.96 | $14.96 | 546,167 | — | — |
| 2007-07-06 | $14.90 | $14.90 | 365,661 | — | — |
| 2007-07-05 | $14.96 | $14.96 | 347,686 | — | — |
| 2007-07-03 | $14.90 | $14.90 | 230,660 | — | — |
| 2007-07-02 | $14.73 | $14.73 | 972,792 | — | — |
| 2007-06-29 | $14.41 | $14.41 | 984,985 | — | — |
| 2007-06-28 | $14.66 | $14.66 | 609,771 | — | — |
| 2007-06-27 | $14.65 | $14.65 | 926,158 | — | — |
| 2007-06-26 | $14.52 | $14.52 | 905,794 | — | — |
| 2007-06-25 | $14.84 | $14.84 | 1,190,128 | — | — |
| 2007-06-22 | $15.27 | $15.27 | 5,357,837 | — | — |
| 2007-06-21 | $15.38 | $15.38 | 681,043 | — | — |
| 2007-06-20 | $15.33 | $15.33 | 559,742 | — | — |
| 2007-06-19 | $15.58 | $15.58 | 562,885 | — | — |
| 2007-06-18 | $15.65 | $15.65 | 650,623 | — | — |
| 2007-06-15 | $15.52 | $15.52 | 570,678 | — | — |
| 2007-06-14 | $15.34 | $15.34 | 349,320 | — | — |
| 2007-06-13 | $15.33 | $15.33 | 1,199,932 | — | — |
| 2007-06-12 | $15.66 | $15.66 | 894,230 | — | — |
| 2007-06-11 | $15.62 | $15.62 | 748,166 | — | — |
| 2007-06-08 | $15.92 | $15.92 | 409,154 | — | — |
| 2007-06-07 | $15.92 | $15.92 | 439,322 | — | — |
| 2007-06-06 | $15.91 | $15.91 | 1,168,884 | — | — |
| 2007-06-05 | $16.52 | $16.52 | 422,478 | — | — |
| 2007-06-04 | $16.58 | $16.58 | 401,486 | — | — |
| 2007-06-01 | $16.47 | $16.47 | 831,380 | — | — |
| 2007-05-31 | $16.52 | $16.52 | 1,954,132 | — | — |
| 2007-05-30 | $16.31 | $16.31 | 425,117 | — | — |
| 2007-05-29 | $16.28 | $16.28 | 548,681 | — | — |
| 2007-05-25 | $16.21 | $16.21 | 599,966 | — | — |
| 2007-05-24 | $15.78 | $15.78 | 632,522 | — | — |
| 2007-05-23 | $15.97 | $15.97 | 959,594 | — | — |
| 2007-05-22 | $15.55 | $15.55 | 434,671 | — | — |
| 2007-05-21 | $15.57 | $15.57 | 912,582 | — | — |
| 2007-05-18 | $15.17 | $15.17 | 560,999 | — | — |
| 2007-05-17 | $14.92 | $14.92 | 642,201 | — | — |
| 2007-05-16 | $15.12 | $15.12 | 1,386,345 | — | — |
| 2007-05-15 | $15.20 | $15.20 | 1,899,076 | — | — |
| 2007-05-14 | $15.58 | $15.58 | 2,188,940 | — | — |
| 2007-05-11 | $15.70 | $15.70 | 1,816,994 | — | — |
| 2007-05-10 | $15.30 | $15.30 | 1,535,300 | — | — |
| 2007-05-09 | $15.84 | $15.84 | 947,401 | — | — |
| 2007-05-08 | $16.12 | $16.12 | 464,964 | — | — |
| 2007-05-07 | $16.35 | $16.35 | 365,033 | — | — |
| 2007-05-04 | $16.39 | $16.39 | 686,071 | — | — |
| 2007-05-03 | $16.47 | $16.47 | 491,236 | — | — |
| 2007-05-02 | $16.71 | $16.71 | 2,068,394 | — | — |
| 2007-05-01 | $16.75 | $16.75 | 1,846,533 | — | — |
| 2007-04-30 | $16.71 | $16.71 | 519,644 | — | — |
| 2007-04-27 | $16.82 | $16.82 | 939,608 | — | — |
| 2007-04-26 | $16.63 | $16.63 | 368,678 | — | — |
| 2007-04-25 | $16.47 | $16.47 | 476,403 | — | — |
| 2007-04-24 | $16.28 | $16.28 | 424,363 | — | — |
| 2007-04-23 | $16.13 | $16.13 | 335,619 | — | — |
| 2007-04-20 | $16.14 | $16.14 | 565,022 | — | — |
| 2007-04-19 | $16.20 | $16.20 | 872,232 | — | — |
| 2007-04-18 | $16.28 | $16.28 | 184,151 | — | — |
| 2007-04-17 | $16.51 | $16.51 | 314,124 | — | — |
| 2007-04-16 | $16.45 | $16.45 | 481,054 | — | — |
| 2007-04-13 | $16.34 | $16.34 | 616,056 | — | — |
| 2007-04-12 | $16.58 | $16.58 | 447,115 | — | — |
| 2007-04-11 | $16.81 | $16.81 | 576,209 | — | — |
| 2007-04-10 | $17.20 | $17.20 | 618,695 | — | — |
| 2007-04-09 | $16.84 | $16.84 | 545,287 | — | — |
| 2007-04-05 | $17.07 | $17.07 | 543,150 | — | — |
| 2007-04-04 | $16.76 | $16.76 | 364,279 | — | — |
| 2007-04-03 | $16.87 | $16.87 | 594,938 | — | — |
| 2007-04-02 | $16.85 | $16.85 | 814,285 | — | — |
| 2007-03-30 | $16.71 | $16.71 | 2,059,972 | — | — |
| 2007-03-29 | $17.26 | $17.26 | 1,567,479 | — | — |
| 2007-03-28 | $17.70 | $17.70 | 716,490 | — | — |
| 2007-03-27 | $17.95 | $17.95 | 808,377 | — | — |
| 2007-03-26 | $17.97 | $17.97 | 2,243,117 | — | — |
| 2007-03-23 | $18.19 | $18.19 | 596,069 | — | — |
| 2007-03-22 | $18.50 | $18.50 | 174,597 | — | — |
| 2007-03-21 | $18.77 | $18.77 | 195,589 | — | — |
| 2007-03-20 | $18.76 | $18.76 | 169,946 | — | — |
| 2007-03-19 | $18.85 | $18.85 | 191,064 | — | — |
| 2007-03-16 | $18.80 | $18.80 | 159,388 | — | — |
| 2007-03-15 | $19.14 | $19.14 | 261,707 | — | — |
| 2007-03-14 | $18.90 | $18.90 | 521,027 | — | — |
| 2007-03-13 | $18.94 | $18.94 | 257,685 | — | — |
| 2007-03-12 | $18.96 | $18.96 | 162,153 | — | — |
| 2007-03-09 | $18.85 | $18.85 | 225,003 | — | — |
| 2007-03-08 | $18.85 | $18.85 | 393,944 | — | — |
| 2007-03-07 | $18.66 | $18.66 | 380,871 | — | — |
| 2007-03-06 | $18.46 | $18.46 | 454,531 | — | — |
| 2007-03-05 | $18.18 | $18.18 | 522,912 | — | — |
| 2007-03-02 | $18.45 | $18.45 | 2,485,843 | — | — |
| 2007-03-01 | $18.56 | $18.56 | 2,279,947 | — | — |
| 2007-02-28 | $19.09 | $19.09 | 1,155,560 | — | — |
| 2007-02-27 | $18.89 | $18.89 | 403,748 | — | — |
| 2007-02-26 | $19.22 | $19.22 | 361,890 | — | — |
| 2007-02-23 | $19.69 | $19.69 | 901,898 | — | — |
| 2007-02-22 | $20.00 | $20.00 | 593,178 | — | — |
| 2007-02-21 | $19.96 | $19.96 | 400,732 | — | — |
| 2007-02-20 | $20.05 | $20.05 | 843,447 | — | — |
| 2007-02-16 | $20.47 | $20.47 | 362,016 | — | — |
| 2007-02-15 | $20.35 | $20.35 | 947,652 | — | — |
| 2007-02-14 | $19.72 | $19.72 | 386,025 | — | — |
| 2007-02-13 | $19.61 | $19.61 | 304,823 | — | — |
| 2007-02-12 | $19.47 | $19.47 | 676,392 | — | — |
| 2007-02-09 | $19.52 | $19.52 | 465,719 | — | — |
| 2007-02-08 | $19.32 | $19.32 | 332,225 | — | — |
| 2007-02-07 | $19.26 | $19.26 | 211,805 | — | — |
| 2007-02-06 | $19.04 | $19.04 | 1,010,251 | — | — |
| 2007-02-05 | $19.60 | $19.60 | 650,372 | — | — |
| 2007-02-02 | $19.19 | $19.19 | 496,766 | — | — |
| 2007-02-01 | $19.34 | $19.34 | 762,371 | — | — |
| 2007-01-31 | $18.61 | $18.61 | 914,970 | — | — |
| 2007-01-30 | $17.99 | $17.99 | 770,918 | — | — |
| 2007-01-29 | $18.00 | $18.00 | 1,627,815 | — | — |
| 2007-01-26 | $17.26 | $17.26 | 706,183 | — | — |
| 2007-01-25 | $17.46 | $17.46 | 1,543,973 | — | — |
| 2007-01-24 | $17.60 | $17.60 | 218,467 | — | — |
| 2007-01-23 | $17.72 | $17.72 | 175,100 | — | — |
| 2007-01-22 | $17.78 | $17.78 | 358,245 | — | — |
| 2007-01-19 | $17.90 | $17.90 | 712,216 | — | — |
| 2007-01-18 | $18.07 | $18.07 | 288,230 | — | — |
| 2007-01-17 | $18.08 | $18.08 | 507,451 | — | — |
| 2007-01-16 | $18.07 | $18.07 | 1,043,059 | — | — |
| 2007-01-12 | $17.94 | $17.94 | 547,801 | — | — |
| 2007-01-11 | $17.90 | $17.90 | 968,016 | — | — |
| 2007-01-10 | $18.04 | $18.04 | 928,169 | — | — |
| 2007-01-09 | $18.38 | $18.38 | 388,413 | — | — |
| 2007-01-08 | $17.98 | $17.98 | 390,299 | — | — |
| 2007-01-05 | $17.75 | $17.75 | 474,266 | — | — |
| 2007-01-04 | $17.61 | $17.61 | 313,999 | — | — |
| 2007-01-03 | $17.77 | $17.77 | 498,778 | — | — |