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
- 2007-01-31 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 | $16.87 | 162,600 | — | — |
| 2007-12-28 | $16.98 | $17.14 | 102,900 | — | — |
| 2007-12-27 | $17.07 | $17.23 | 121,400 | — | — |
| 2007-12-26 | $17.76 | $17.93 | 121,200 | — | — |
| 2007-12-24 | $17.83 | $18.00 | 78,400 | — | — |
| 2007-12-21 | $17.33 | $17.50 | 612,700 | — | — |
| 2007-12-20 | $16.52 | $16.68 | 220,400 | — | — |
| 2007-12-19 | $16.80 | $16.96 | 166,900 | — | — |
| 2007-12-18 | $17.13 | $17.30 | 280,700 | — | — |
| 2007-12-17 | $16.34 | $16.50 | 204,200 | — | — |
| 2007-12-14 | $17.16 | $17.33 | 186,600 | — | — |
| 2007-12-13 | $18.16 | $18.34 | 190,600 | — | — |
| 2007-12-12 | $18.25 | $18.43 | 98,300 | — | — |
| 2007-12-11 | $18.12 | $18.29 | 208,700 | — | — |
| 2007-12-10 | $18.71 | $18.89 | 78,900 | — | — |
| 2007-12-07 | $18.36 | $18.54 | 89,800 | — | — |
| 2007-12-06 | $18.72 | $18.90 | 292,800 | — | — |
| 2007-12-05 | $17.98 | $18.15 | 553,800 | — | — |
| 2007-12-04 | $17.66 | $17.83 | 170,200 | — | — |
| 2007-12-03 | $17.80 | $17.97 | 189,600 | — | — |
| 2007-11-30 | $17.79 | $17.96 | 731,900 | — | — |
| 2007-11-29 | $18.05 | $18.22 | 274,200 | — | — |
| 2007-11-28 | $18.32 | $18.50 | 399,100 | — | — |
| 2007-11-27 | $17.92 | $18.09 | 149,900 | — | — |
| 2007-11-26 | $17.76 | $17.93 | 316,100 | — | — |
| 2007-11-23 | $18.00 | $18.17 | 140,300 | — | — |
| 2007-11-21 | $17.69 | $17.86 | 555,400 | — | — |
| 2007-11-20 | $18.14 | $18.32 | 538,700 | — | — |
| 2007-11-19 | $18.08 | $18.25 | 416,600 | — | — |
| 2007-11-16 | $17.72 | $17.83 | 351,000 | — | — |
| 2007-11-15 | $17.90 | $18.01 | 294,000 | — | — |
| 2007-11-14 | $18.00 | $18.11 | 684,600 | — | — |
| 2007-11-13 | $19.46 | $19.58 | 151,400 | — | — |
| 2007-11-12 | $18.00 | $18.11 | 120,800 | — | — |
| 2007-11-09 | $17.86 | $17.97 | 183,700 | — | — |
| 2007-11-08 | $17.97 | $18.08 | 242,500 | — | — |
| 2007-11-07 | $17.61 | $17.72 | 460,000 | — | — |
| 2007-11-06 | $18.58 | $18.70 | 185,000 | — | — |
| 2007-11-05 | $17.78 | $17.89 | 165,500 | — | — |
| 2007-11-02 | $17.94 | $18.05 | 254,200 | — | — |
| 2007-11-01 | $17.52 | $17.63 | 432,500 | — | — |
| 2007-10-31 | $19.16 | $19.28 | 138,500 | — | — |
| 2007-10-30 | $19.09 | $19.21 | 164,600 | — | — |
| 2007-10-29 | $19.41 | $19.53 | 111,900 | — | — |
| 2007-10-26 | $19.94 | $20.06 | 106,500 | — | — |
| 2007-10-25 | $19.05 | $19.17 | 113,700 | — | — |
| 2007-10-24 | $19.13 | $19.25 | 178,800 | — | — |
| 2007-10-23 | $19.69 | $19.81 | 150,100 | — | — |
| 2007-10-22 | $18.72 | $18.84 | 309,400 | — | — |
| 2007-10-19 | $18.57 | $18.69 | 309,100 | — | — |
| 2007-10-18 | $20.20 | $20.33 | 107,500 | — | — |
| 2007-10-17 | $20.30 | $20.43 | 306,200 | — | — |
| 2007-10-16 | $20.80 | $20.93 | 271,400 | — | — |
| 2007-10-15 | $20.50 | $20.63 | 232,300 | — | — |
| 2007-10-12 | $21.28 | $21.41 | 69,900 | — | — |
| 2007-10-11 | $20.80 | $20.93 | 102,100 | — | — |
| 2007-10-10 | $21.07 | $21.20 | 108,100 | — | — |
| 2007-10-09 | $21.17 | $21.30 | 87,300 | — | — |
| 2007-10-08 | $20.97 | $21.10 | 184,100 | — | — |
| 2007-10-05 | $21.13 | $21.26 | 141,300 | — | — |
| 2007-10-04 | $21.06 | $21.19 | 133,700 | — | — |
| 2007-10-03 | $20.63 | $20.76 | 183,700 | — | — |
| 2007-10-02 | $21.60 | $21.73 | 195,100 | — | — |
| 2007-10-01 | $20.91 | $21.04 | 173,000 | — | — |
| 2007-09-28 | $20.61 | $20.74 | 132,300 | — | — |
| 2007-09-27 | $20.74 | $20.87 | 127,900 | — | — |
| 2007-09-26 | $20.52 | $20.65 | 134,700 | — | — |
| 2007-09-25 | $19.85 | $19.97 | 257,700 | — | — |
| 2007-09-24 | $19.88 | $20.00 | 193,000 | — | — |
| 2007-09-21 | $19.56 | $19.68 | 333,800 | — | — |
| 2007-09-20 | $19.68 | $19.80 | 191,400 | — | — |
| 2007-09-19 | $20.20 | $20.33 | 274,500 | — | — |
| 2007-09-18 | $19.41 | $19.53 | 241,200 | — | — |
| 2007-09-17 | $18.60 | $18.72 | 194,700 | — | — |
| 2007-09-14 | $18.60 | $18.72 | 167,800 | — | — |
| 2007-09-13 | $18.69 | $18.81 | 141,600 | — | — |
| 2007-09-12 | $18.88 | $19.00 | 168,400 | — | — |
| 2007-09-11 | $19.36 | $19.48 | 176,700 | — | — |
| 2007-09-10 | $18.52 | $18.64 | 222,700 | — | — |
| 2007-09-07 | $19.54 | $19.66 | 417,800 | — | — |
| 2007-09-06 | $18.95 | $19.07 | 366,300 | — | — |
| 2007-09-05 | $18.36 | $18.47 | 277,600 | — | — |
| 2007-09-04 | $18.81 | $18.93 | 171,400 | — | — |
| 2007-08-31 | $18.73 | $18.85 | 206,500 | — | — |
| 2007-08-30 | $18.70 | $18.82 | 236,700 | — | — |
| 2007-08-29 | $18.73 | $18.85 | 210,700 | — | — |
| 2007-08-28 | $18.44 | $18.55 | 367,300 | — | — |
| 2007-08-27 | $18.63 | $18.75 | 255,400 | — | — |
| 2007-08-24 | $18.62 | $18.74 | 198,700 | — | — |
| 2007-08-23 | $18.53 | $18.65 | 221,500 | — | — |
| 2007-08-22 | $18.75 | $18.87 | 272,900 | — | — |
| 2007-08-21 | $18.39 | $18.50 | 315,800 | — | — |
| 2007-08-20 | $18.12 | $18.17 | 230,500 | — | — |
| 2007-08-17 | $17.83 | $17.88 | 675,500 | — | — |
| 2007-08-16 | $17.67 | $17.72 | 541,000 | — | — |
| 2007-08-15 | $17.22 | $17.27 | 332,000 | — | — |
| 2007-08-14 | $17.92 | $17.97 | 610,800 | — | — |
| 2007-08-13 | $18.40 | $18.45 | 366,300 | — | — |
| 2007-08-10 | $18.42 | $18.47 | 594,200 | — | — |
| 2007-08-09 | $17.56 | $17.61 | 1,297,100 | — | — |
| 2007-08-08 | $18.79 | $18.84 | 592,700 | — | — |
| 2007-08-07 | $17.64 | $17.69 | 804,700 | — | — |
| 2007-08-06 | $17.33 | $17.38 | 545,600 | — | — |
| 2007-08-03 | $16.83 | $16.88 | 774,700 | — | — |
| 2007-08-02 | $18.00 | $18.05 | 577,800 | — | — |
| 2007-08-01 | $18.39 | $18.44 | 455,000 | — | — |
| 2007-07-31 | $18.38 | $18.43 | 707,700 | — | — |
| 2007-07-30 | $18.29 | $18.34 | 467,400 | — | — |
| 2007-07-27 | $18.29 | $18.34 | 820,700 | — | — |
| 2007-07-26 | $19.11 | $19.17 | 755,900 | — | — |
| 2007-07-25 | $19.69 | $19.75 | 740,100 | — | — |
| 2007-07-24 | $18.75 | $18.80 | 849,400 | — | — |
| 2007-07-23 | $19.73 | $19.79 | 445,200 | — | — |
| 2007-07-20 | $19.96 | $20.02 | 426,000 | — | — |
| 2007-07-19 | $20.20 | $20.26 | 326,500 | — | — |
| 2007-07-18 | $20.49 | $20.55 | 171,500 | — | — |
| 2007-07-17 | $20.48 | $20.54 | 199,600 | — | — |
| 2007-07-16 | $20.61 | $20.67 | 426,600 | — | — |
| 2007-07-13 | $20.66 | $20.72 | 126,200 | — | — |
| 2007-07-12 | $20.76 | $20.82 | 128,600 | — | — |
| 2007-07-11 | $20.53 | $20.59 | 138,600 | — | — |
| 2007-07-10 | $20.21 | $20.27 | 343,800 | — | — |
| 2007-07-09 | $20.71 | $20.77 | 230,500 | — | — |
| 2007-07-06 | $20.54 | $20.60 | 316,000 | — | — |
| 2007-07-05 | $20.65 | $20.71 | 222,800 | — | — |
| 2007-07-03 | $21.23 | $21.29 | 90,400 | — | — |
| 2007-07-02 | $21.25 | $21.31 | 431,000 | — | — |
| 2007-06-29 | $21.24 | $21.30 | 435,500 | — | — |
| 2007-06-28 | $21.40 | $21.46 | 110,000 | — | — |
| 2007-06-27 | $21.47 | $21.53 | 181,200 | — | — |
| 2007-06-26 | $21.81 | $21.87 | 154,300 | — | — |
| 2007-06-25 | $21.64 | $21.70 | 321,100 | — | — |
| 2007-06-22 | $22.21 | $22.27 | 709,800 | — | — |
| 2007-06-21 | $21.62 | $21.68 | 259,200 | — | — |
| 2007-06-20 | $22.01 | $22.07 | 194,400 | — | — |
| 2007-06-19 | $22.10 | $22.16 | 321,600 | — | — |
| 2007-06-18 | $21.97 | $22.03 | 130,700 | — | — |
| 2007-06-15 | $22.07 | $22.13 | 437,300 | — | — |
| 2007-06-14 | $22.03 | $22.09 | 253,400 | — | — |
| 2007-06-13 | $21.79 | $21.85 | 284,200 | — | — |
| 2007-06-12 | $21.20 | $21.26 | 243,900 | — | — |
| 2007-06-11 | $21.36 | $21.42 | 253,400 | — | — |
| 2007-06-08 | $21.34 | $21.40 | 176,300 | — | — |
| 2007-06-07 | $21.07 | $21.13 | 272,900 | — | — |
| 2007-06-06 | $21.13 | $21.19 | 201,600 | — | — |
| 2007-06-05 | $21.13 | $21.19 | 672,100 | — | — |
| 2007-06-04 | $21.30 | $21.36 | 520,000 | — | — |
| 2007-06-01 | $21.40 | $21.46 | 268,800 | — | — |
| 2007-05-31 | $21.20 | $21.26 | 305,300 | — | — |
| 2007-05-30 | $21.18 | $21.24 | 362,700 | — | — |
| 2007-05-29 | $20.64 | $20.70 | 156,000 | — | — |
| 2007-05-25 | $20.53 | $20.59 | 188,400 | — | — |
| 2007-05-24 | $20.25 | $20.31 | 780,900 | — | — |
| 2007-05-23 | $21.16 | $21.22 | 384,500 | — | — |
| 2007-05-22 | $21.06 | $21.12 | 701,400 | — | — |
| 2007-05-21 | $20.75 | $20.75 | 474,900 | — | — |
| 2007-05-18 | $20.50 | $20.50 | 425,200 | — | — |
| 2007-05-17 | $20.19 | $20.19 | 275,200 | — | — |
| 2007-05-16 | $20.49 | $20.49 | 438,600 | — | — |
| 2007-05-15 | $19.70 | $19.70 | 570,200 | — | — |
| 2007-05-14 | $19.72 | $19.72 | 612,400 | — | — |
| 2007-05-11 | $19.73 | $19.73 | 555,500 | — | — |
| 2007-05-10 | $19.32 | $19.32 | 433,400 | — | — |
| 2007-05-09 | $19.52 | $19.52 | 1,953,600 | — | — |
| 2007-05-08 | $19.78 | $19.78 | 300,200 | — | — |
| 2007-05-07 | $19.95 | $19.95 | 209,100 | — | — |
| 2007-05-04 | $19.98 | $19.98 | 514,000 | — | — |
| 2007-05-03 | $19.83 | $19.83 | 327,100 | — | — |
| 2007-05-02 | $19.91 | $19.91 | 538,700 | — | — |
| 2007-05-01 | $19.96 | $19.96 | 510,100 | — | — |
| 2007-04-30 | $19.83 | $19.83 | 791,800 | — | — |
| 2007-04-27 | $19.80 | $19.80 | 449,200 | — | — |
| 2007-04-26 | $19.89 | $19.89 | 674,400 | — | — |
| 2007-04-25 | $19.92 | $19.92 | 547,000 | — | — |
| 2007-04-24 | $19.88 | $19.88 | 454,700 | — | — |
| 2007-04-23 | $19.91 | $19.91 | 534,300 | — | — |
| 2007-04-20 | $20.09 | $20.09 | 510,000 | — | — |
| 2007-04-19 | $20.23 | $20.23 | 365,900 | — | — |
| 2007-04-18 | $20.13 | $20.13 | 339,300 | — | — |
| 2007-04-17 | $20.49 | $20.49 | 419,800 | — | — |
| 2007-04-16 | $20.86 | $20.86 | 516,000 | — | — |
| 2007-04-13 | $20.26 | $20.26 | 791,400 | — | — |
| 2007-04-12 | $20.17 | $20.17 | 365,400 | — | — |
| 2007-04-11 | $20.05 | $20.05 | 581,000 | — | — |
| 2007-04-10 | $19.84 | $19.84 | 651,900 | — | — |
| 2007-04-09 | $19.95 | $19.95 | 435,200 | — | — |
| 2007-04-05 | $19.93 | $19.93 | 228,400 | — | — |
| 2007-04-04 | $19.95 | $19.95 | 527,100 | — | — |
| 2007-04-03 | $19.80 | $19.80 | 941,300 | — | — |
| 2007-04-02 | $19.44 | $19.44 | 802,900 | — | — |
| 2007-03-30 | $20.02 | $20.02 | 3,478,800 | — | — |
| 2007-03-29 | $20.03 | $20.03 | 712,500 | — | — |
| 2007-03-28 | $19.60 | $19.60 | 457,000 | — | — |
| 2007-03-27 | $19.10 | $19.10 | 594,100 | — | — |
| 2007-03-26 | $19.44 | $19.44 | 391,300 | — | — |
| 2007-03-23 | $20.19 | $20.19 | 461,900 | — | — |
| 2007-03-22 | $20.00 | $20.00 | 667,100 | — | — |
| 2007-03-21 | $19.96 | $19.96 | 754,700 | — | — |
| 2007-03-20 | $19.17 | $19.17 | 605,100 | — | — |
| 2007-03-19 | $19.25 | $19.25 | 477,800 | — | — |
| 2007-03-16 | $19.27 | $19.27 | 514,700 | — | — |
| 2007-03-15 | $19.38 | $19.38 | 204,800 | — | — |
| 2007-03-14 | $19.46 | $19.46 | 527,200 | — | — |
| 2007-03-13 | $19.74 | $19.74 | 434,900 | — | — |
| 2007-03-12 | $20.11 | $20.11 | 172,000 | — | — |
| 2007-03-09 | $20.12 | $20.12 | 179,800 | — | — |
| 2007-03-08 | $20.39 | $20.39 | 244,600 | — | — |
| 2007-03-07 | $20.35 | $20.35 | 115,900 | — | — |
| 2007-03-06 | $20.46 | $20.46 | 118,700 | — | — |
| 2007-03-05 | $20.25 | $20.25 | 161,700 | — | — |
| 2007-03-02 | $20.09 | $20.09 | 115,800 | — | — |
| 2007-03-01 | $20.29 | $20.29 | 281,800 | — | — |
| 2007-02-28 | $20.40 | $20.40 | 413,200 | — | — |
| 2007-02-27 | $20.01 | $20.01 | 898,100 | — | — |
| 2007-02-26 | $21.30 | $21.30 | 493,000 | — | — |
| 2007-02-23 | $21.80 | $21.80 | 460,300 | — | — |
| 2007-02-22 | $22.50 | $22.50 | 176,000 | — | — |
| 2007-02-21 | $22.44 | $22.44 | 211,700 | — | — |
| 2007-02-20 | $23.30 | $23.30 | 326,100 | — | — |
| 2007-02-16 | $22.90 | $22.90 | 1,164,600 | — | — |
| 2007-02-15 | $22.00 | $22.00 | 739,700 | — | — |
| 2007-02-14 | $22.79 | $22.79 | 358,800 | — | — |
| 2007-02-13 | $20.64 | $20.64 | 1,231,000 | — | — |
| 2007-02-12 | $20.75 | $20.75 | 661,100 | — | — |
| 2007-02-09 | $20.65 | $20.65 | 654,700 | — | — |
| 2007-02-08 | $20.48 | $20.48 | 645,900 | — | — |
| 2007-02-07 | $20.66 | $20.66 | 1,166,300 | — | — |
| 2007-02-06 | $20.05 | $20.05 | 996,200 | — | — |
| 2007-02-05 | $19.70 | $19.70 | 477,000 | — | — |
| 2007-02-02 | $19.80 | $19.80 | 457,700 | — | — |
| 2007-02-01 | $19.90 | $19.90 | 1,974,900 | — | — |
| 2007-01-31 | $19.97 | $19.97 | 15,894,800 | — | — |