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
- 1987-04-30 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 | $18.89 | $34.17 | 106,000 | — | — |
| 2007-12-28 | $19.36 | $35.02 | 29,900 | — | — |
| 2007-12-27 | $19.57 | $35.40 | 43,000 | — | — |
| 2007-12-26 | $21.05 | $37.73 | 31,200 | — | — |
| 2007-12-24 | $20.71 | $37.12 | 28,500 | — | — |
| 2007-12-21 | $19.94 | $35.74 | 121,300 | — | — |
| 2007-12-20 | $18.83 | $33.75 | 39,900 | — | — |
| 2007-12-19 | $18.07 | $32.39 | 50,500 | — | — |
| 2007-12-18 | $18.62 | $33.38 | 39,900 | — | — |
| 2007-12-17 | $17.66 | $31.66 | 14,700 | — | — |
| 2007-12-14 | $17.74 | $31.80 | 23,300 | — | — |
| 2007-12-13 | $18.63 | $33.39 | 19,500 | — | — |
| 2007-12-12 | $18.36 | $32.91 | 17,500 | — | — |
| 2007-12-11 | $17.86 | $32.01 | 36,400 | — | — |
| 2007-12-10 | $18.75 | $33.61 | 36,900 | — | — |
| 2007-12-07 | $19.00 | $34.06 | 18,800 | — | — |
| 2007-12-06 | $19.20 | $34.42 | 25,800 | — | — |
| 2007-12-05 | $18.57 | $33.29 | 9,700 | — | — |
| 2007-12-04 | $18.54 | $33.23 | 23,500 | — | — |
| 2007-12-03 | $18.35 | $32.89 | 38,300 | — | — |
| 2007-11-30 | $19.11 | $34.26 | 33,000 | — | — |
| 2007-11-29 | $19.42 | $34.81 | 35,900 | — | — |
| 2007-11-28 | $19.82 | $35.53 | 57,000 | — | — |
| 2007-11-27 | $18.58 | $33.31 | 25,600 | — | — |
| 2007-11-26 | $18.36 | $32.91 | 42,700 | — | — |
| 2007-11-23 | $19.01 | $34.08 | 17,800 | — | — |
| 2007-11-21 | $18.35 | $32.89 | 28,200 | — | — |
| 2007-11-20 | $18.20 | $32.62 | 45,900 | — | — |
| 2007-11-19 | $17.89 | $32.07 | 36,500 | — | — |
| 2007-11-16 | $18.38 | $32.95 | 42,100 | — | — |
| 2007-11-15 | $18.13 | $32.50 | 24,100 | — | — |
| 2007-11-14 | $18.64 | $33.41 | 38,700 | — | — |
| 2007-11-13 | $18.89 | $33.86 | 45,800 | — | — |
| 2007-11-12 | $18.74 | $33.59 | 27,800 | — | — |
| 2007-11-09 | $18.09 | $32.43 | 27,900 | — | — |
| 2007-11-08 | $17.41 | $31.21 | 45,700 | — | — |
| 2007-11-07 | $16.89 | $30.28 | 25,600 | — | — |
| 2007-11-06 | $17.34 | $31.08 | 40,100 | — | — |
| 2007-11-05 | $17.22 | $30.87 | 36,100 | — | — |
| 2007-11-02 | $17.20 | $30.83 | 36,900 | — | — |
| 2007-11-01 | $17.06 | $30.58 | 79,400 | — | — |
| 2007-10-31 | $18.09 | $32.43 | 84,900 | — | — |
| 2007-10-30 | $18.39 | $32.96 | 48,800 | — | — |
| 2007-10-29 | $19.68 | $35.28 | 21,500 | — | — |
| 2007-10-26 | $19.62 | $35.17 | 17,000 | — | — |
| 2007-10-25 | $18.83 | $33.75 | 21,300 | — | — |
| 2007-10-24 | $18.53 | $33.22 | 15,400 | — | — |
| 2007-10-23 | $19.29 | $34.58 | 16,100 | — | — |
| 2007-10-22 | $19.60 | $35.13 | 17,000 | — | — |
| 2007-10-19 | $18.79 | $33.68 | 38,000 | — | — |
| 2007-10-18 | $20.40 | $36.57 | 11,900 | — | — |
| 2007-10-17 | $20.50 | $36.75 | 29,500 | — | — |
| 2007-10-16 | $20.42 | $36.60 | 9,100 | — | — |
| 2007-10-15 | $20.69 | $37.09 | 30,000 | — | — |
| 2007-10-12 | $21.15 | $37.91 | 3,700 | — | — |
| 2007-10-11 | $21.00 | $37.64 | 16,400 | — | — |
| 2007-10-10 | $21.10 | $37.82 | 16,900 | — | — |
| 2007-10-09 | $21.10 | $37.82 | 12,400 | — | — |
| 2007-10-08 | $20.62 | $36.96 | 14,800 | — | — |
| 2007-10-05 | $21.15 | $37.91 | 28,500 | — | — |
| 2007-10-04 | $20.62 | $36.96 | 5,800 | — | — |
| 2007-10-03 | $20.50 | $36.75 | 20,500 | — | — |
| 2007-10-02 | $21.13 | $37.88 | 34,100 | — | — |
| 2007-10-01 | $20.97 | $37.59 | 28,700 | — | — |
| 2007-09-28 | $20.38 | $36.53 | 23,200 | — | — |
| 2007-09-27 | $20.95 | $37.55 | 9,800 | — | — |
| 2007-09-26 | $20.75 | $37.19 | 22,500 | — | — |
| 2007-09-25 | $20.76 | $36.87 | 16,400 | — | — |
| 2007-09-24 | $20.63 | $36.64 | 16,600 | — | — |
| 2007-09-21 | $20.69 | $36.75 | 61,000 | — | — |
| 2007-09-20 | $20.68 | $36.73 | 21,600 | — | — |
| 2007-09-19 | $20.84 | $37.01 | 57,400 | — | — |
| 2007-09-18 | $20.46 | $36.34 | 52,700 | — | — |
| 2007-09-17 | $18.40 | $32.68 | 9,000 | — | — |
| 2007-09-14 | $18.54 | $32.93 | 16,400 | — | — |
| 2007-09-13 | $18.70 | $33.21 | 22,600 | — | — |
| 2007-09-12 | $18.63 | $33.09 | 12,200 | — | — |
| 2007-09-11 | $19.15 | $34.01 | 11,100 | — | — |
| 2007-09-10 | $18.74 | $33.28 | 22,800 | — | — |
| 2007-09-07 | $18.82 | $33.43 | 21,200 | — | — |
| 2007-09-06 | $19.21 | $34.12 | 9,100 | — | — |
| 2007-09-05 | $19.16 | $34.03 | 18,900 | — | — |
| 2007-09-04 | $19.76 | $35.10 | 22,500 | — | — |
| 2007-08-31 | $19.55 | $34.72 | 16,500 | — | — |
| 2007-08-30 | $20.00 | $35.52 | 13,100 | — | — |
| 2007-08-29 | $19.96 | $35.45 | 21,400 | — | — |
| 2007-08-28 | $19.58 | $34.78 | 18,200 | — | — |
| 2007-08-27 | $19.98 | $35.49 | 30,200 | — | — |
| 2007-08-24 | $20.09 | $35.68 | 20,500 | — | — |
| 2007-08-23 | $19.63 | $34.87 | 15,900 | — | — |
| 2007-08-22 | $20.18 | $35.84 | 20,100 | — | — |
| 2007-08-21 | $20.19 | $35.86 | 12,600 | — | — |
| 2007-08-20 | $20.25 | $35.97 | 19,300 | — | — |
| 2007-08-17 | $20.81 | $36.96 | 81,200 | — | — |
| 2007-08-16 | $20.47 | $36.36 | 101,400 | — | — |
| 2007-08-15 | $18.77 | $33.34 | 21,400 | — | — |
| 2007-08-14 | $18.76 | $33.32 | 18,800 | — | — |
| 2007-08-13 | $19.11 | $33.94 | 37,400 | — | — |
| 2007-08-10 | $19.17 | $34.05 | 74,500 | — | — |
| 2007-08-09 | $17.67 | $31.38 | 30,200 | — | — |
| 2007-08-08 | $17.80 | $31.61 | 53,800 | — | — |
| 2007-08-07 | $17.16 | $30.48 | 48,300 | — | — |
| 2007-08-06 | $17.24 | $30.62 | 46,100 | — | — |
| 2007-08-03 | $16.63 | $29.54 | 43,300 | — | — |
| 2007-08-02 | $17.78 | $31.58 | 26,400 | — | — |
| 2007-08-01 | $18.11 | $32.17 | 33,600 | — | — |
| 2007-07-31 | $18.09 | $32.13 | 98,100 | — | — |
| 2007-07-30 | $17.59 | $31.24 | 44,900 | — | — |
| 2007-07-27 | $16.85 | $29.93 | 43,600 | — | — |
| 2007-07-26 | $16.94 | $30.09 | 44,800 | — | — |
| 2007-07-25 | $16.93 | $30.07 | 60,700 | — | — |
| 2007-07-24 | $16.40 | $29.13 | 46,800 | — | — |
| 2007-07-23 | $16.95 | $30.11 | 38,400 | — | — |
| 2007-07-20 | $16.99 | $30.18 | 57,100 | — | — |
| 2007-07-19 | $17.67 | $31.38 | 18,900 | — | — |
| 2007-07-18 | $17.86 | $31.72 | 35,500 | — | — |
| 2007-07-17 | $17.65 | $31.35 | 21,400 | — | — |
| 2007-07-16 | $17.78 | $31.58 | 32,000 | — | — |
| 2007-07-13 | $17.84 | $31.69 | 57,200 | — | — |
| 2007-07-12 | $18.28 | $32.47 | 13,500 | — | — |
| 2007-07-11 | $17.97 | $31.92 | 18,100 | — | — |
| 2007-07-10 | $18.05 | $32.06 | 35,000 | — | — |
| 2007-07-09 | $18.51 | $32.88 | 15,300 | — | — |
| 2007-07-06 | $18.77 | $33.34 | 4,900 | — | — |
| 2007-07-05 | $18.84 | $33.46 | 7,200 | — | — |
| 2007-07-03 | $18.91 | $33.59 | 3,700 | — | — |
| 2007-07-02 | $18.83 | $33.44 | 21,700 | — | — |
| 2007-06-29 | $18.73 | $33.27 | 44,000 | — | — |
| 2007-06-28 | $19.44 | $34.53 | 9,400 | — | — |
| 2007-06-27 | $19.58 | $34.78 | 21,000 | — | — |
| 2007-06-26 | $19.13 | $33.64 | 22,900 | — | — |
| 2007-06-25 | $19.17 | $33.71 | 51,500 | — | — |
| 2007-06-22 | $18.96 | $33.34 | 138,500 | — | — |
| 2007-06-21 | $19.15 | $33.67 | 27,400 | — | — |
| 2007-06-20 | $19.00 | $33.41 | 30,000 | — | — |
| 2007-06-19 | $19.69 | $34.62 | 30,300 | — | — |
| 2007-06-18 | $19.28 | $33.90 | 13,800 | — | — |
| 2007-06-15 | $19.23 | $33.82 | 71,600 | — | — |
| 2007-06-14 | $18.78 | $33.02 | 21,400 | — | — |
| 2007-06-13 | $19.06 | $33.52 | 25,800 | — | — |
| 2007-06-12 | $18.89 | $33.22 | 35,200 | — | — |
| 2007-06-11 | $19.05 | $33.50 | 14,700 | — | — |
| 2007-06-08 | $19.22 | $33.80 | 15,900 | — | — |
| 2007-06-07 | $19.00 | $33.41 | 22,700 | — | — |
| 2007-06-06 | $19.27 | $33.89 | 21,200 | — | — |
| 2007-06-05 | $19.33 | $33.99 | 36,700 | — | — |
| 2007-06-04 | $19.65 | $34.55 | 18,000 | — | — |
| 2007-06-01 | $19.61 | $34.48 | 30,700 | — | — |
| 2007-05-31 | $19.50 | $34.29 | 44,300 | — | — |
| 2007-05-30 | $19.35 | $34.03 | 60,900 | — | — |
| 2007-05-29 | $19.51 | $34.31 | 24,800 | — | — |
| 2007-05-25 | $19.55 | $34.38 | 37,400 | — | — |
| 2007-05-24 | $18.91 | $33.25 | 25,300 | — | — |
| 2007-05-23 | $19.37 | $34.06 | 26,700 | — | — |
| 2007-05-22 | $19.62 | $34.50 | 34,700 | — | — |
| 2007-05-21 | $19.27 | $33.89 | 33,200 | — | — |
| 2007-05-18 | $18.87 | $33.18 | 41,800 | — | — |
| 2007-05-17 | $18.94 | $33.31 | 40,000 | — | — |
| 2007-05-16 | $19.41 | $34.13 | 18,200 | — | — |
| 2007-05-15 | $19.48 | $34.26 | 44,500 | — | — |
| 2007-05-14 | $19.74 | $34.71 | 26,500 | — | — |
| 2007-05-11 | $20.24 | $35.59 | 10,000 | — | — |
| 2007-05-10 | $19.92 | $35.03 | 34,500 | — | — |
| 2007-05-09 | $20.59 | $36.21 | 9,500 | — | — |
| 2007-05-08 | $20.60 | $36.22 | 45,600 | — | — |
| 2007-05-07 | $20.83 | $36.63 | 22,200 | — | — |
| 2007-05-04 | $20.88 | $36.72 | 17,300 | — | — |
| 2007-05-03 | $20.96 | $36.86 | 11,500 | — | — |
| 2007-05-02 | $21.05 | $37.02 | 19,700 | — | — |
| 2007-05-01 | $20.89 | $36.73 | 26,500 | — | — |
| 2007-04-30 | $20.83 | $36.63 | 60,200 | — | — |
| 2007-04-27 | $20.73 | $36.45 | 46,500 | — | — |
| 2007-04-26 | $20.86 | $36.68 | 22,600 | — | — |
| 2007-04-25 | $21.40 | $37.63 | 25,300 | — | — |
| 2007-04-24 | $21.20 | $37.28 | 9,700 | — | — |
| 2007-04-23 | $20.99 | $36.91 | 11,400 | — | — |
| 2007-04-20 | $21.30 | $37.46 | 26,700 | — | — |
| 2007-04-19 | $20.80 | $36.58 | 13,200 | — | — |
| 2007-04-18 | $21.02 | $36.96 | 28,300 | — | — |
| 2007-04-17 | $21.41 | $37.65 | 10,300 | — | — |
| 2007-04-16 | $21.53 | $37.86 | 24,200 | — | — |
| 2007-04-13 | $21.18 | $37.24 | 19,700 | — | — |
| 2007-04-12 | $21.03 | $36.98 | 25,400 | — | — |
| 2007-04-11 | $20.80 | $36.58 | 31,700 | — | — |
| 2007-04-10 | $21.01 | $36.95 | 9,900 | — | — |
| 2007-04-09 | $20.77 | $36.52 | 22,800 | — | — |
| 2007-04-05 | $21.42 | $37.67 | 8,100 | — | — |
| 2007-04-04 | $21.40 | $37.63 | 17,200 | — | — |
| 2007-04-03 | $21.41 | $37.65 | 19,700 | — | — |
| 2007-04-02 | $20.98 | $36.89 | 22,100 | — | — |
| 2007-03-30 | $21.38 | $37.60 | 22,000 | — | — |
| 2007-03-29 | $21.42 | $37.67 | 24,900 | — | — |
| 2007-03-28 | $21.27 | $37.40 | 13,400 | — | — |
| 2007-03-27 | $21.89 | $38.16 | 18,100 | — | — |
| 2007-03-26 | $22.18 | $38.66 | 46,100 | — | — |
| 2007-03-23 | $22.66 | $39.50 | 4,100 | — | — |
| 2007-03-22 | $22.65 | $39.48 | 17,000 | — | — |
| 2007-03-21 | $22.38 | $39.01 | 15,400 | — | — |
| 2007-03-20 | $21.84 | $38.07 | 7,300 | — | — |
| 2007-03-19 | $21.70 | $37.83 | 21,400 | — | — |
| 2007-03-16 | $21.20 | $36.96 | 89,200 | — | — |
| 2007-03-15 | $21.49 | $37.46 | 14,800 | — | — |
| 2007-03-14 | $21.33 | $37.18 | 11,300 | — | — |
| 2007-03-13 | $21.24 | $37.03 | 48,000 | — | — |
| 2007-03-12 | $22.01 | $38.37 | 22,700 | — | — |
| 2007-03-09 | $21.84 | $38.07 | 30,500 | — | — |
| 2007-03-08 | $21.59 | $37.64 | 41,200 | — | — |
| 2007-03-07 | $21.55 | $37.57 | 25,200 | — | — |
| 2007-03-06 | $22.20 | $38.70 | 33,800 | — | — |
| 2007-03-05 | $21.36 | $37.24 | 21,600 | — | — |
| 2007-03-02 | $21.87 | $38.12 | 39,600 | — | — |
| 2007-03-01 | $22.26 | $38.80 | 69,000 | — | — |
| 2007-02-28 | $22.21 | $38.72 | 38,400 | — | — |
| 2007-02-27 | $22.17 | $38.65 | 39,800 | — | — |
| 2007-02-26 | $23.61 | $41.16 | 33,600 | — | — |
| 2007-02-23 | $23.80 | $41.49 | 27,300 | — | — |
| 2007-02-22 | $23.93 | $41.72 | 34,000 | — | — |
| 2007-02-21 | $23.62 | $41.17 | 31,900 | — | — |
| 2007-02-20 | $23.49 | $40.95 | 15,500 | — | — |
| 2007-02-16 | $23.22 | $40.48 | 43,800 | — | — |
| 2007-02-15 | $23.50 | $40.97 | 25,400 | — | — |
| 2007-02-14 | $23.84 | $41.56 | 44,400 | — | — |
| 2007-02-13 | $24.27 | $42.31 | 16,500 | — | — |
| 2007-02-12 | $23.97 | $41.78 | 35,800 | — | — |
| 2007-02-09 | $24.29 | $42.34 | 43,400 | — | — |
| 2007-02-08 | $24.60 | $42.88 | 25,800 | — | — |
| 2007-02-07 | $24.38 | $42.50 | 17,100 | — | — |
| 2007-02-06 | $23.95 | $41.75 | 21,300 | — | — |
| 2007-02-05 | $24.02 | $41.87 | 47,900 | — | — |
| 2007-02-02 | $24.94 | $43.48 | 43,800 | — | — |
| 2007-02-01 | $24.59 | $42.87 | 86,600 | — | — |
| 2007-01-31 | $25.50 | $44.45 | 553,700 | — | — |
| 2007-01-30 | $24.25 | $42.27 | 181,100 | — | — |
| 2007-01-29 | $22.50 | $39.22 | 23,600 | — | — |
| 2007-01-26 | $22.09 | $38.51 | 13,000 | — | — |
| 2007-01-25 | $21.75 | $37.91 | 29,100 | — | — |
| 2007-01-24 | $22.50 | $39.22 | 11,000 | — | — |
| 2007-01-23 | $22.28 | $38.84 | 11,800 | — | — |
| 2007-01-22 | $21.84 | $38.07 | 17,800 | — | — |
| 2007-01-19 | $21.20 | $36.96 | 12,300 | — | — |
| 2007-01-18 | $21.80 | $38.00 | 14,000 | — | — |
| 2007-01-17 | $21.84 | $38.07 | 20,500 | — | — |
| 2007-01-16 | $22.01 | $38.37 | 12,400 | — | — |
| 2007-01-12 | $22.16 | $38.63 | 10,300 | — | — |
| 2007-01-11 | $22.22 | $38.73 | 15,400 | — | — |
| 2007-01-10 | $21.73 | $37.88 | 18,900 | — | — |
| 2007-01-09 | $21.84 | $38.07 | 42,000 | — | — |
| 2007-01-08 | $21.60 | $37.65 | 32,500 | — | — |
| 2007-01-05 | $21.63 | $37.71 | 33,500 | — | — |
| 2007-01-04 | $22.42 | $39.08 | 16,900 | — | — |
| 2007-01-03 | $22.50 | $39.22 | 54,200 | — | — |