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
- 2004-08-02 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 | $24.96 | $24.96 | 401,400 | — | — |
| 2007-12-28 | $24.45 | $24.45 | 352,700 | — | — |
| 2007-12-27 | $24.72 | $24.72 | 230,500 | — | — |
| 2007-12-26 | $24.81 | $24.81 | 424,200 | — | — |
| 2007-12-24 | $24.67 | $24.67 | 263,100 | — | — |
| 2007-12-21 | $24.07 | $24.07 | 330,500 | — | — |
| 2007-12-20 | $23.85 | $23.85 | 212,400 | — | — |
| 2007-12-19 | $23.10 | $23.10 | 477,700 | — | — |
| 2007-12-18 | $23.75 | $23.75 | 787,200 | — | — |
| 2007-12-17 | $23.45 | $23.45 | 968,900 | — | — |
| 2007-12-14 | $24.00 | $24.00 | 985,400 | — | — |
| 2007-12-13 | $23.39 | $23.39 | 364,300 | — | — |
| 2007-12-12 | $22.37 | $22.37 | 339,500 | — | — |
| 2007-12-11 | $22.30 | $22.30 | 428,800 | — | — |
| 2007-12-10 | $22.87 | $22.87 | 503,400 | — | — |
| 2007-12-07 | $22.90 | $22.90 | 409,900 | — | — |
| 2007-12-06 | $22.92 | $22.92 | 356,500 | — | — |
| 2007-12-05 | $23.06 | $23.06 | 315,200 | — | — |
| 2007-12-04 | $23.75 | $23.75 | 323,500 | — | — |
| 2007-12-03 | $23.62 | $23.62 | 217,700 | — | — |
| 2007-11-30 | $23.27 | $23.27 | 333,500 | — | — |
| 2007-11-29 | $23.20 | $23.20 | 810,900 | — | — |
| 2007-11-28 | $24.65 | $24.65 | 764,300 | — | — |
| 2007-11-27 | $23.77 | $23.77 | 604,600 | — | — |
| 2007-11-26 | $23.33 | $23.33 | 638,000 | — | — |
| 2007-11-23 | $22.42 | $22.42 | 182,900 | — | — |
| 2007-11-21 | $21.37 | $21.37 | 480,300 | — | — |
| 2007-11-20 | $23.48 | $23.48 | 737,500 | — | — |
| 2007-11-19 | $22.80 | $22.80 | 1,020,900 | — | — |
| 2007-11-16 | $20.80 | $20.80 | 921,600 | — | — |
| 2007-11-15 | $19.64 | $19.64 | 457,000 | — | — |
| 2007-11-14 | $19.31 | $19.31 | 457,300 | — | — |
| 2007-11-13 | $19.23 | $19.23 | 291,000 | — | — |
| 2007-11-12 | $19.21 | $19.21 | 402,800 | — | — |
| 2007-11-09 | $19.24 | $19.24 | 605,100 | — | — |
| 2007-11-08 | $19.20 | $19.20 | 580,700 | — | — |
| 2007-11-07 | $17.55 | $17.55 | 157,600 | — | — |
| 2007-11-06 | $17.97 | $17.97 | 163,400 | — | — |
| 2007-11-05 | $17.76 | $17.76 | 128,500 | — | — |
| 2007-11-02 | $18.00 | $18.00 | 169,700 | — | — |
| 2007-11-01 | $17.84 | $17.84 | 289,100 | — | — |
| 2007-10-31 | $18.12 | $18.12 | 147,300 | — | — |
| 2007-10-30 | $18.29 | $18.29 | 109,000 | — | — |
| 2007-10-29 | $18.49 | $18.49 | 100,200 | — | — |
| 2007-10-26 | $18.55 | $18.55 | 164,600 | — | — |
| 2007-10-25 | $18.23 | $18.23 | 119,600 | — | — |
| 2007-10-24 | $17.87 | $17.87 | 164,300 | — | — |
| 2007-10-23 | $18.05 | $18.05 | 102,200 | — | — |
| 2007-10-22 | $18.15 | $18.15 | 98,400 | — | — |
| 2007-10-19 | $17.92 | $17.92 | 150,400 | — | — |
| 2007-10-18 | $18.20 | $18.20 | 105,200 | — | — |
| 2007-10-17 | $18.20 | $18.20 | 115,200 | — | — |
| 2007-10-16 | $18.42 | $18.42 | 112,500 | — | — |
| 2007-10-15 | $18.33 | $18.33 | 141,800 | — | — |
| 2007-10-12 | $18.57 | $18.57 | 244,300 | — | — |
| 2007-10-11 | $18.32 | $18.32 | 232,000 | — | — |
| 2007-10-10 | $18.19 | $18.19 | 104,300 | — | — |
| 2007-10-09 | $18.21 | $18.21 | 144,500 | — | — |
| 2007-10-08 | $18.19 | $18.19 | 80,500 | — | — |
| 2007-10-05 | $18.14 | $18.14 | 104,500 | — | — |
| 2007-10-04 | $17.90 | $17.90 | 51,500 | — | — |
| 2007-10-03 | $17.94 | $17.94 | 108,000 | — | — |
| 2007-10-02 | $18.25 | $18.25 | 102,700 | — | — |
| 2007-10-01 | $18.20 | $18.20 | 189,400 | — | — |
| 2007-09-28 | $17.77 | $17.77 | 103,800 | — | — |
| 2007-09-27 | $18.23 | $18.23 | 141,100 | — | — |
| 2007-09-26 | $18.24 | $18.24 | 67,600 | — | — |
| 2007-09-25 | $18.18 | $18.18 | 64,400 | — | — |
| 2007-09-24 | $18.37 | $18.37 | 110,600 | — | — |
| 2007-09-21 | $18.32 | $18.32 | 269,300 | — | — |
| 2007-09-20 | $18.17 | $18.17 | 209,000 | — | — |
| 2007-09-19 | $18.27 | $18.27 | 227,900 | — | — |
| 2007-09-18 | $18.27 | $18.27 | 212,900 | — | — |
| 2007-09-17 | $17.70 | $17.70 | 296,000 | — | — |
| 2007-09-14 | $17.57 | $17.57 | 180,300 | — | — |
| 2007-09-13 | $17.65 | $17.65 | 79,600 | — | — |
| 2007-09-12 | $17.59 | $17.59 | 194,700 | — | — |
| 2007-09-11 | $17.95 | $17.95 | 297,700 | — | — |
| 2007-09-10 | $17.99 | $17.99 | 261,700 | — | — |
| 2007-09-07 | $18.36 | $18.36 | 329,200 | — | — |
| 2007-09-06 | $18.27 | $18.27 | 99,000 | — | — |
| 2007-09-05 | $17.77 | $17.77 | 306,900 | — | — |
| 2007-09-04 | $17.98 | $17.98 | 280,800 | — | — |
| 2007-08-31 | $18.06 | $18.06 | 56,800 | — | — |
| 2007-08-30 | $18.02 | $18.02 | 69,500 | — | — |
| 2007-08-29 | $18.26 | $18.26 | 68,500 | — | — |
| 2007-08-28 | $17.85 | $17.85 | 136,400 | — | — |
| 2007-08-27 | $18.10 | $18.10 | 81,600 | — | — |
| 2007-08-24 | $18.37 | $18.37 | 98,900 | — | — |
| 2007-08-23 | $18.27 | $18.27 | 93,700 | — | — |
| 2007-08-22 | $18.52 | $18.52 | 139,100 | — | — |
| 2007-08-21 | $18.09 | $18.09 | 156,400 | — | — |
| 2007-08-20 | $18.87 | $18.87 | 113,000 | — | — |
| 2007-08-17 | $19.01 | $19.01 | 251,900 | — | — |
| 2007-08-16 | $18.95 | $18.95 | 417,200 | — | — |
| 2007-08-15 | $18.11 | $18.11 | 159,900 | — | — |
| 2007-08-14 | $18.49 | $18.49 | 179,000 | — | — |
| 2007-08-13 | $18.96 | $18.96 | 343,700 | — | — |
| 2007-08-10 | $19.38 | $19.38 | 519,900 | — | — |
| 2007-08-09 | $18.64 | $18.64 | 743,400 | — | — |
| 2007-08-08 | $18.42 | $18.42 | 467,800 | — | — |
| 2007-08-07 | $17.90 | $17.90 | 402,300 | — | — |
| 2007-08-06 | $17.78 | $17.78 | 364,000 | — | — |
| 2007-08-03 | $17.50 | $17.50 | 287,100 | — | — |
| 2007-08-02 | $17.96 | $17.96 | 166,100 | — | — |
| 2007-08-01 | $18.30 | $18.30 | 296,200 | — | — |
| 2007-07-31 | $18.10 | $18.10 | 182,400 | — | — |
| 2007-07-30 | $18.48 | $18.48 | 265,400 | — | — |
| 2007-07-27 | $18.37 | $18.37 | 352,400 | — | — |
| 2007-07-26 | $18.51 | $18.51 | 396,300 | — | — |
| 2007-07-25 | $19.13 | $19.13 | 328,300 | — | — |
| 2007-07-24 | $18.88 | $18.88 | 289,400 | — | — |
| 2007-07-23 | $19.00 | $19.00 | 169,400 | — | — |
| 2007-07-20 | $19.04 | $19.04 | 213,700 | — | — |
| 2007-07-19 | $19.36 | $19.36 | 116,800 | — | — |
| 2007-07-18 | $19.35 | $19.35 | 563,000 | — | — |
| 2007-07-17 | $19.30 | $19.30 | 279,400 | — | — |
| 2007-07-16 | $19.46 | $19.46 | 260,700 | — | — |
| 2007-07-13 | $19.29 | $19.29 | 575,000 | — | — |
| 2007-07-12 | $19.05 | $19.05 | 432,600 | — | — |
| 2007-07-11 | $18.70 | $18.70 | 155,300 | — | — |
| 2007-07-10 | $18.64 | $18.64 | 257,200 | — | — |
| 2007-07-09 | $19.20 | $19.20 | 786,200 | — | — |
| 2007-07-06 | $18.62 | $18.62 | 145,500 | — | — |
| 2007-07-05 | $18.60 | $18.60 | 185,700 | — | — |
| 2007-07-03 | $18.81 | $18.81 | 212,300 | — | — |
| 2007-07-02 | $18.50 | $18.50 | 519,200 | — | — |
| 2007-06-29 | $18.30 | $18.30 | 940,200 | — | — |
| 2007-06-28 | $19.15 | $19.15 | 207,900 | — | — |
| 2007-06-27 | $19.05 | $19.05 | 224,300 | — | — |
| 2007-06-26 | $19.12 | $19.12 | 633,600 | — | — |
| 2007-06-25 | $19.15 | $19.15 | 480,900 | — | — |
| 2007-06-22 | $19.05 | $19.05 | 1,330,900 | — | — |
| 2007-06-21 | $19.03 | $19.03 | 217,900 | — | — |
| 2007-06-20 | $18.58 | $18.58 | 152,000 | — | — |
| 2007-06-19 | $19.04 | $19.04 | 391,700 | — | — |
| 2007-06-18 | $18.82 | $18.82 | 176,000 | — | — |
| 2007-06-15 | $19.03 | $19.03 | 492,500 | — | — |
| 2007-06-14 | $18.89 | $18.89 | 849,800 | — | — |
| 2007-06-13 | $17.83 | $17.83 | 151,000 | — | — |
| 2007-06-12 | $17.66 | $17.66 | 237,400 | — | — |
| 2007-06-11 | $18.00 | $18.00 | 109,400 | — | — |
| 2007-06-08 | $17.82 | $17.82 | 209,700 | — | — |
| 2007-06-07 | $18.16 | $18.16 | 182,900 | — | — |
| 2007-06-06 | $18.26 | $18.26 | 131,500 | — | — |
| 2007-06-05 | $17.96 | $17.96 | 206,600 | — | — |
| 2007-06-04 | $18.25 | $18.25 | 234,200 | — | — |
| 2007-06-01 | $18.25 | $18.25 | 353,600 | — | — |
| 2007-05-31 | $18.12 | $18.12 | 120,700 | — | — |
| 2007-05-30 | $18.35 | $18.35 | 148,300 | — | — |
| 2007-05-29 | $18.25 | $18.25 | 138,300 | — | — |
| 2007-05-25 | $18.48 | $18.48 | 109,900 | — | — |
| 2007-05-24 | $18.08 | $18.08 | 237,100 | — | — |
| 2007-05-23 | $18.34 | $18.34 | 168,400 | — | — |
| 2007-05-22 | $18.43 | $18.43 | 124,700 | — | — |
| 2007-05-21 | $18.43 | $18.43 | 426,000 | — | — |
| 2007-05-18 | $18.04 | $18.04 | 378,300 | — | — |
| 2007-05-17 | $18.01 | $18.01 | 885,900 | — | — |
| 2007-05-16 | $16.93 | $16.93 | 137,900 | — | — |
| 2007-05-15 | $16.35 | $16.35 | 135,000 | — | — |
| 2007-05-14 | $16.63 | $16.63 | 133,300 | — | — |
| 2007-05-11 | $16.85 | $16.85 | 61,800 | — | — |
| 2007-05-10 | $16.75 | $16.75 | 339,900 | — | — |
| 2007-05-09 | $16.75 | $16.75 | 132,800 | — | — |
| 2007-05-08 | $16.70 | $16.70 | 118,900 | — | — |
| 2007-05-07 | $16.85 | $16.85 | 49,000 | — | — |
| 2007-05-04 | $17.22 | $17.22 | 94,100 | — | — |
| 2007-05-03 | $16.90 | $16.90 | 126,800 | — | — |
| 2007-05-02 | $16.88 | $16.88 | 286,800 | — | — |
| 2007-05-01 | $16.65 | $16.65 | 143,600 | — | — |
| 2007-04-30 | $16.29 | $16.29 | 153,000 | — | — |
| 2007-04-27 | $16.88 | $16.88 | 89,000 | — | — |
| 2007-04-26 | $17.24 | $17.24 | 81,800 | — | — |
| 2007-04-25 | $17.44 | $17.44 | 185,800 | — | — |
| 2007-04-24 | $17.33 | $17.33 | 100,200 | — | — |
| 2007-04-23 | $17.43 | $17.43 | 197,100 | — | — |
| 2007-04-20 | $17.31 | $17.31 | 327,900 | — | — |
| 2007-04-19 | $16.65 | $16.65 | 138,100 | — | — |
| 2007-04-18 | $17.01 | $17.01 | 83,100 | — | — |
| 2007-04-17 | $16.96 | $16.96 | 129,600 | — | — |
| 2007-04-16 | $17.37 | $17.37 | 146,600 | — | — |
| 2007-04-13 | $16.98 | $16.98 | 338,500 | — | — |
| 2007-04-12 | $16.79 | $16.79 | 60,200 | — | — |
| 2007-04-11 | $16.85 | $16.85 | 115,100 | — | — |
| 2007-04-10 | $17.05 | $17.05 | 81,700 | — | — |
| 2007-04-09 | $17.32 | $17.32 | 97,900 | — | — |
| 2007-04-05 | $17.29 | $17.29 | 125,200 | — | — |
| 2007-04-04 | $17.18 | $17.18 | 71,400 | — | — |
| 2007-04-03 | $17.34 | $17.34 | 241,700 | — | — |
| 2007-04-02 | $17.04 | $17.04 | 73,900 | — | — |
| 2007-03-30 | $17.18 | $17.18 | 164,800 | — | — |
| 2007-03-29 | $17.03 | $17.03 | 103,100 | — | — |
| 2007-03-28 | $16.72 | $16.72 | 372,000 | — | — |
| 2007-03-27 | $17.02 | $17.02 | 112,800 | — | — |
| 2007-03-26 | $16.97 | $16.97 | 51,700 | — | — |
| 2007-03-23 | $17.12 | $17.12 | 54,300 | — | — |
| 2007-03-22 | $17.30 | $17.30 | 121,000 | — | — |
| 2007-03-21 | $17.38 | $17.38 | 188,300 | — | — |
| 2007-03-20 | $16.95 | $16.95 | 104,400 | — | — |
| 2007-03-19 | $16.34 | $16.34 | 251,500 | — | — |
| 2007-03-16 | $16.33 | $16.33 | 377,900 | — | — |
| 2007-03-15 | $16.62 | $16.62 | 152,200 | — | — |
| 2007-03-14 | $16.65 | $16.65 | 176,900 | — | — |
| 2007-03-13 | $16.54 | $16.54 | 178,700 | — | — |
| 2007-03-12 | $16.95 | $16.95 | 55,600 | — | — |
| 2007-03-09 | $17.09 | $17.09 | 91,900 | — | — |
| 2007-03-08 | $16.81 | $16.81 | 108,300 | — | — |
| 2007-03-07 | $16.79 | $16.79 | 181,700 | — | — |
| 2007-03-06 | $16.87 | $16.87 | 100,400 | — | — |
| 2007-03-05 | $16.43 | $16.43 | 238,300 | — | — |
| 2007-03-02 | $16.35 | $16.35 | 238,600 | — | — |
| 2007-03-01 | $16.90 | $16.90 | 163,200 | — | — |
| 2007-02-28 | $17.14 | $17.14 | 248,800 | — | — |
| 2007-02-27 | $16.96 | $16.96 | 259,500 | — | — |
| 2007-02-26 | $17.50 | $17.50 | 243,900 | — | — |
| 2007-02-23 | $17.47 | $17.47 | 174,500 | — | — |
| 2007-02-22 | $17.34 | $17.34 | 147,300 | — | — |
| 2007-02-21 | $17.12 | $17.12 | 180,400 | — | — |
| 2007-02-20 | $17.03 | $17.03 | 220,700 | — | — |
| 2007-02-16 | $16.61 | $16.61 | 140,300 | — | — |
| 2007-02-15 | $16.45 | $16.45 | 337,000 | — | — |
| 2007-02-14 | $16.28 | $16.28 | 181,000 | — | — |
| 2007-02-13 | $16.45 | $16.45 | 153,400 | — | — |
| 2007-02-12 | $16.37 | $16.37 | 185,500 | — | — |
| 2007-02-09 | $16.83 | $16.83 | 199,800 | — | — |
| 2007-02-08 | $16.61 | $16.61 | 960,500 | — | — |
| 2007-02-07 | $16.25 | $16.25 | 118,100 | — | — |
| 2007-02-06 | $16.01 | $16.01 | 116,700 | — | — |
| 2007-02-05 | $16.12 | $16.12 | 150,900 | — | — |
| 2007-02-02 | $16.29 | $16.29 | 181,600 | — | — |
| 2007-02-01 | $16.25 | $16.25 | 154,800 | — | — |
| 2007-01-31 | $16.26 | $16.26 | 332,700 | — | — |
| 2007-01-30 | $16.49 | $16.49 | 136,600 | — | — |
| 2007-01-29 | $16.50 | $16.50 | 119,000 | — | — |
| 2007-01-26 | $16.71 | $16.71 | 118,400 | — | — |
| 2007-01-25 | $16.23 | $16.23 | 319,200 | — | — |
| 2007-01-24 | $16.56 | $16.56 | 117,200 | — | — |
| 2007-01-23 | $16.38 | $16.38 | 123,700 | — | — |
| 2007-01-22 | $16.25 | $16.25 | 181,700 | — | — |
| 2007-01-19 | $16.48 | $16.48 | 89,300 | — | — |
| 2007-01-18 | $16.29 | $16.29 | 164,900 | — | — |
| 2007-01-17 | $16.50 | $16.50 | 393,100 | — | — |
| 2007-01-16 | $16.44 | $16.44 | 246,400 | — | — |
| 2007-01-12 | $16.50 | $16.50 | 208,400 | — | — |
| 2007-01-11 | $16.60 | $16.60 | 216,300 | — | — |
| 2007-01-10 | $16.12 | $16.12 | 76,200 | — | — |
| 2007-01-09 | $16.17 | $16.17 | 150,800 | — | — |
| 2007-01-08 | $16.14 | $16.14 | 91,700 | — | — |
| 2007-01-05 | $15.97 | $15.97 | 152,400 | — | — |
| 2007-01-04 | $16.30 | $16.30 | 101,900 | — | — |
| 2007-01-03 | $16.54 | $16.54 | 174,600 | — | — |