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
- 1991-06-10 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 | $14.68 | $14.68 | 529,800 | — | — |
| 2007-12-28 | $14.43 | $14.43 | 459,100 | — | — |
| 2007-12-27 | $14.46 | $14.46 | 507,000 | — | — |
| 2007-12-26 | $15.76 | $15.76 | 245,600 | — | — |
| 2007-12-24 | $15.68 | $15.68 | 192,200 | — | — |
| 2007-12-21 | $15.42 | $15.42 | 1,043,900 | — | — |
| 2007-12-20 | $14.49 | $14.49 | 329,900 | — | — |
| 2007-12-19 | $14.56 | $14.56 | 335,800 | — | — |
| 2007-12-18 | $14.90 | $14.90 | 800,100 | — | — |
| 2007-12-17 | $15.02 | $15.02 | 357,000 | — | — |
| 2007-12-14 | $15.95 | $15.95 | 238,800 | — | — |
| 2007-12-13 | $16.25 | $16.25 | 243,000 | — | — |
| 2007-12-12 | $16.06 | $16.06 | 216,800 | — | — |
| 2007-12-11 | $16.16 | $16.16 | 294,700 | — | — |
| 2007-12-10 | $16.97 | $16.97 | 256,000 | — | — |
| 2007-12-07 | $16.36 | $16.36 | 135,000 | — | — |
| 2007-12-06 | $16.45 | $16.45 | 245,100 | — | — |
| 2007-12-05 | $16.01 | $16.01 | 295,500 | — | — |
| 2007-12-04 | $16.38 | $16.38 | 424,500 | — | — |
| 2007-12-03 | $16.40 | $16.40 | 305,700 | — | — |
| 2007-11-30 | $17.00 | $17.00 | 454,900 | — | — |
| 2007-11-29 | $16.64 | $16.64 | 163,700 | — | — |
| 2007-11-28 | $16.67 | $16.67 | 349,600 | — | — |
| 2007-11-27 | $16.01 | $16.01 | 334,600 | — | — |
| 2007-11-26 | $16.08 | $16.08 | 239,400 | — | — |
| 2007-11-23 | $16.76 | $16.76 | 129,300 | — | — |
| 2007-11-21 | $16.10 | $16.10 | 293,700 | — | — |
| 2007-11-20 | $16.48 | $16.48 | 257,100 | — | — |
| 2007-11-19 | $16.17 | $16.17 | 248,300 | — | — |
| 2007-11-16 | $16.80 | $16.80 | 396,400 | — | — |
| 2007-11-15 | $16.25 | $16.25 | 396,300 | — | — |
| 2007-11-14 | $16.57 | $16.57 | 438,600 | — | — |
| 2007-11-13 | $17.10 | $17.10 | 291,100 | — | — |
| 2007-11-12 | $16.70 | $16.70 | 371,400 | — | — |
| 2007-11-09 | $16.91 | $16.91 | 350,400 | — | — |
| 2007-11-08 | $17.15 | $17.15 | 706,500 | — | — |
| 2007-11-07 | $16.68 | $16.68 | 1,409,900 | — | — |
| 2007-11-06 | $18.59 | $18.59 | 210,900 | — | — |
| 2007-11-05 | $18.55 | $18.55 | 330,100 | — | — |
| 2007-11-02 | $19.00 | $19.00 | 376,700 | — | — |
| 2007-11-01 | $19.10 | $19.10 | 476,300 | — | — |
| 2007-10-31 | $19.66 | $19.66 | 385,500 | — | — |
| 2007-10-30 | $19.36 | $19.36 | 259,700 | — | — |
| 2007-10-29 | $19.62 | $19.62 | 736,600 | — | — |
| 2007-10-26 | $19.76 | $19.76 | 822,500 | — | — |
| 2007-10-25 | $18.94 | $18.94 | 576,200 | — | — |
| 2007-10-24 | $18.68 | $18.68 | 1,279,800 | — | — |
| 2007-10-23 | $19.56 | $19.56 | 604,900 | — | — |
| 2007-10-22 | $19.86 | $19.86 | 1,049,900 | — | — |
| 2007-10-19 | $20.15 | $20.15 | 671,200 | — | — |
| 2007-10-18 | $20.70 | $20.70 | 2,096,300 | — | — |
| 2007-10-17 | $20.99 | $20.99 | 2,188,300 | — | — |
| 2007-10-16 | $23.92 | $23.92 | 261,900 | — | — |
| 2007-10-15 | $23.93 | $23.93 | 256,200 | — | — |
| 2007-10-12 | $24.81 | $24.81 | 141,700 | — | — |
| 2007-10-11 | $24.07 | $24.07 | 196,100 | — | — |
| 2007-10-10 | $24.38 | $24.38 | 385,300 | — | — |
| 2007-10-09 | $25.15 | $25.15 | 389,700 | — | — |
| 2007-10-08 | $24.55 | $24.55 | 196,900 | — | — |
| 2007-10-05 | $24.54 | $24.54 | 151,500 | — | — |
| 2007-10-04 | $24.13 | $24.13 | 151,100 | — | — |
| 2007-10-03 | $24.55 | $24.55 | 289,100 | — | — |
| 2007-10-02 | $24.77 | $24.77 | 199,400 | — | — |
| 2007-10-01 | $24.26 | $24.26 | 265,600 | — | — |
| 2007-09-28 | $23.45 | $23.45 | 177,700 | — | — |
| 2007-09-27 | $23.87 | $23.87 | 240,400 | — | — |
| 2007-09-26 | $23.74 | $23.74 | 343,900 | — | — |
| 2007-09-25 | $22.96 | $22.96 | 234,300 | — | — |
| 2007-09-24 | $22.85 | $22.85 | 229,800 | — | — |
| 2007-09-21 | $22.93 | $22.93 | 412,300 | — | — |
| 2007-09-20 | $22.26 | $22.26 | 244,000 | — | — |
| 2007-09-19 | $22.08 | $22.08 | 568,100 | — | — |
| 2007-09-18 | $21.49 | $21.49 | 475,800 | — | — |
| 2007-09-17 | $20.79 | $20.79 | 396,800 | — | — |
| 2007-09-14 | $21.44 | $21.44 | 471,400 | — | — |
| 2007-09-13 | $21.86 | $21.86 | 181,000 | — | — |
| 2007-09-12 | $21.45 | $21.45 | 134,900 | — | — |
| 2007-09-11 | $21.62 | $21.62 | 131,400 | — | — |
| 2007-09-10 | $21.10 | $21.10 | 143,700 | — | — |
| 2007-09-07 | $21.16 | $21.16 | 204,200 | — | — |
| 2007-09-06 | $21.73 | $21.73 | 126,100 | — | — |
| 2007-09-05 | $21.65 | $21.65 | 190,700 | — | — |
| 2007-09-04 | $21.91 | $21.91 | 298,700 | — | — |
| 2007-08-31 | $21.42 | $21.42 | 130,000 | — | — |
| 2007-08-30 | $21.36 | $21.36 | 135,800 | — | — |
| 2007-08-29 | $21.25 | $21.25 | 399,700 | — | — |
| 2007-08-28 | $21.11 | $21.11 | 149,500 | — | — |
| 2007-08-27 | $22.02 | $22.02 | 103,100 | — | — |
| 2007-08-24 | $22.07 | $22.07 | 127,700 | — | — |
| 2007-08-23 | $21.73 | $21.73 | 201,800 | — | — |
| 2007-08-22 | $22.19 | $22.19 | 329,900 | — | — |
| 2007-08-21 | $22.26 | $22.26 | 220,600 | — | — |
| 2007-08-20 | $21.63 | $21.63 | 149,600 | — | — |
| 2007-08-17 | $22.01 | $22.01 | 516,400 | — | — |
| 2007-08-16 | $21.59 | $21.59 | 697,800 | — | — |
| 2007-08-15 | $20.38 | $20.38 | 267,500 | — | — |
| 2007-08-14 | $20.84 | $20.84 | 263,300 | — | — |
| 2007-08-13 | $21.80 | $21.80 | 360,300 | — | — |
| 2007-08-10 | $21.36 | $21.36 | 547,700 | — | — |
| 2007-08-09 | $21.44 | $21.44 | 671,800 | — | — |
| 2007-08-08 | $21.86 | $21.86 | 664,400 | — | — |
| 2007-08-07 | $21.10 | $21.10 | 502,600 | — | — |
| 2007-08-06 | $21.24 | $21.24 | 955,500 | — | — |
| 2007-08-03 | $20.83 | $20.83 | 429,800 | — | — |
| 2007-08-02 | $21.60 | $21.60 | 432,300 | — | — |
| 2007-08-01 | $21.06 | $21.06 | 827,900 | — | — |
| 2007-07-31 | $21.79 | $21.79 | 522,100 | — | — |
| 2007-07-30 | $22.44 | $22.44 | 421,400 | — | — |
| 2007-07-27 | $22.71 | $22.71 | 395,100 | — | — |
| 2007-07-26 | $22.48 | $22.48 | 607,900 | — | — |
| 2007-07-25 | $23.30 | $23.30 | 389,100 | — | — |
| 2007-07-24 | $22.96 | $22.96 | 423,800 | — | — |
| 2007-07-23 | $23.40 | $23.40 | 289,800 | — | — |
| 2007-07-20 | $23.46 | $23.46 | 278,200 | — | — |
| 2007-07-19 | $24.07 | $24.07 | 366,200 | — | — |
| 2007-07-18 | $23.70 | $23.70 | 727,300 | — | — |
| 2007-07-17 | $22.68 | $22.68 | 558,500 | — | — |
| 2007-07-16 | $22.29 | $22.29 | 927,400 | — | — |
| 2007-07-13 | $23.26 | $23.26 | 168,500 | — | — |
| 2007-07-12 | $23.42 | $23.42 | 220,000 | — | — |
| 2007-07-11 | $22.79 | $22.79 | 194,100 | — | — |
| 2007-07-10 | $22.84 | $22.84 | 369,600 | — | — |
| 2007-07-09 | $23.36 | $23.36 | 229,500 | — | — |
| 2007-07-06 | $23.63 | $23.63 | 252,600 | — | — |
| 2007-07-05 | $23.09 | $23.09 | 242,300 | — | — |
| 2007-07-03 | $23.81 | $23.81 | 145,800 | — | — |
| 2007-07-02 | $23.53 | $23.53 | 281,000 | — | — |
| 2007-06-29 | $23.44 | $23.44 | 268,700 | — | — |
| 2007-06-28 | $23.58 | $23.58 | 521,600 | — | — |
| 2007-06-27 | $24.37 | $24.37 | 231,800 | — | — |
| 2007-06-26 | $24.77 | $24.77 | 229,200 | — | — |
| 2007-06-25 | $24.63 | $24.63 | 233,800 | — | — |
| 2007-06-22 | $24.60 | $24.60 | 477,700 | — | — |
| 2007-06-21 | $24.54 | $24.54 | 235,200 | — | — |
| 2007-06-20 | $24.74 | $24.74 | 293,100 | — | — |
| 2007-06-19 | $24.74 | $24.74 | 184,700 | — | — |
| 2007-06-18 | $24.93 | $24.93 | 200,700 | — | — |
| 2007-06-15 | $25.03 | $25.03 | 719,700 | — | — |
| 2007-06-14 | $25.27 | $25.27 | 275,900 | — | — |
| 2007-06-13 | $25.16 | $25.16 | 358,100 | — | — |
| 2007-06-12 | $24.10 | $24.10 | 183,600 | — | — |
| 2007-06-11 | $24.65 | $24.65 | 578,500 | — | — |
| 2007-06-08 | $25.58 | $25.58 | 684,200 | — | — |
| 2007-06-07 | $24.62 | $24.62 | 545,600 | — | — |
| 2007-06-06 | $24.77 | $24.77 | 223,500 | — | — |
| 2007-06-05 | $24.96 | $24.96 | 325,400 | — | — |
| 2007-06-04 | $25.38 | $25.38 | 242,000 | — | — |
| 2007-06-01 | $25.23 | $25.23 | 204,900 | — | — |
| 2007-05-31 | $24.93 | $24.93 | 199,500 | — | — |
| 2007-05-30 | $24.92 | $24.92 | 175,100 | — | — |
| 2007-05-29 | $24.85 | $24.85 | 285,400 | — | — |
| 2007-05-25 | $24.42 | $24.42 | 282,000 | — | — |
| 2007-05-24 | $24.43 | $24.43 | 343,400 | — | — |
| 2007-05-23 | $24.35 | $24.35 | 278,500 | — | — |
| 2007-05-22 | $24.07 | $24.07 | 384,600 | — | — |
| 2007-05-21 | $23.19 | $23.19 | 325,800 | — | — |
| 2007-05-18 | $22.02 | $22.02 | 246,700 | — | — |
| 2007-05-17 | $21.81 | $21.81 | 140,400 | — | — |
| 2007-05-16 | $21.95 | $21.95 | 247,800 | — | — |
| 2007-05-15 | $21.78 | $21.78 | 213,800 | — | — |
| 2007-05-14 | $22.78 | $22.78 | 246,700 | — | — |
| 2007-05-11 | $22.71 | $22.71 | 141,500 | — | — |
| 2007-05-10 | $22.39 | $22.39 | 262,900 | — | — |
| 2007-05-09 | $22.56 | $22.56 | 140,600 | — | — |
| 2007-05-08 | $22.60 | $22.60 | 133,500 | — | — |
| 2007-05-07 | $22.93 | $22.93 | 140,500 | — | — |
| 2007-05-04 | $22.95 | $22.95 | 116,300 | — | — |
| 2007-05-03 | $23.05 | $23.05 | 226,400 | — | — |
| 2007-05-02 | $23.20 | $23.20 | 132,300 | — | — |
| 2007-05-01 | $22.89 | $22.89 | 249,900 | — | — |
| 2007-04-30 | $22.98 | $22.98 | 200,100 | — | — |
| 2007-04-27 | $23.68 | $23.68 | 114,200 | — | — |
| 2007-04-26 | $23.98 | $23.98 | 125,700 | — | — |
| 2007-04-25 | $24.18 | $24.18 | 309,800 | — | — |
| 2007-04-24 | $23.45 | $23.45 | 208,900 | — | — |
| 2007-04-23 | $24.07 | $24.07 | 185,300 | — | — |
| 2007-04-20 | $24.02 | $24.02 | 363,600 | — | — |
| 2007-04-19 | $24.06 | $24.06 | 463,900 | — | — |
| 2007-04-18 | $23.30 | $23.30 | 821,500 | — | — |
| 2007-04-17 | $23.05 | $23.05 | 484,700 | — | — |
| 2007-04-16 | $22.71 | $22.71 | 258,500 | — | — |
| 2007-04-13 | $21.80 | $21.80 | 347,800 | — | — |
| 2007-04-12 | $21.79 | $21.79 | 263,000 | — | — |
| 2007-04-11 | $21.78 | $21.78 | 189,500 | — | — |
| 2007-04-10 | $21.72 | $21.72 | 118,700 | — | — |
| 2007-04-09 | $21.46 | $21.46 | 113,300 | — | — |
| 2007-04-05 | $21.69 | $21.69 | 90,600 | — | — |
| 2007-04-04 | $21.93 | $21.93 | 117,700 | — | — |
| 2007-04-03 | $22.07 | $22.07 | 218,300 | — | — |
| 2007-04-02 | $21.88 | $21.88 | 215,100 | — | — |
| 2007-03-30 | $22.28 | $22.28 | 275,600 | — | — |
| 2007-03-29 | $21.69 | $21.69 | 205,700 | — | — |
| 2007-03-28 | $21.72 | $21.72 | 217,400 | — | — |
| 2007-03-27 | $22.17 | $22.17 | 235,900 | — | — |
| 2007-03-26 | $22.05 | $22.05 | 215,800 | — | — |
| 2007-03-23 | $22.69 | $22.69 | 166,000 | — | — |
| 2007-03-22 | $22.63 | $22.63 | 212,600 | — | — |
| 2007-03-21 | $22.58 | $22.58 | 258,000 | — | — |
| 2007-03-20 | $21.42 | $21.42 | 160,900 | — | — |
| 2007-03-19 | $21.45 | $21.45 | 160,500 | — | — |
| 2007-03-16 | $21.10 | $21.10 | 471,600 | — | — |
| 2007-03-15 | $21.30 | $21.30 | 366,400 | — | — |
| 2007-03-14 | $20.78 | $20.78 | 300,200 | — | — |
| 2007-03-13 | $20.36 | $20.36 | 236,000 | — | — |
| 2007-03-12 | $20.75 | $20.75 | 361,400 | — | — |
| 2007-03-09 | $21.49 | $21.49 | 217,800 | — | — |
| 2007-03-08 | $20.88 | $20.88 | 176,300 | — | — |
| 2007-03-07 | $21.23 | $21.23 | 279,700 | — | — |
| 2007-03-06 | $21.04 | $21.04 | 200,900 | — | — |
| 2007-03-05 | $20.36 | $20.36 | 338,400 | — | — |
| 2007-03-02 | $21.12 | $21.12 | 375,700 | — | — |
| 2007-03-01 | $22.16 | $22.16 | 258,100 | — | — |
| 2007-02-28 | $22.48 | $22.48 | 443,200 | — | — |
| 2007-02-27 | $22.05 | $22.05 | 378,700 | — | — |
| 2007-02-26 | $23.74 | $23.74 | 225,900 | — | — |
| 2007-02-23 | $24.02 | $24.02 | 202,500 | — | — |
| 2007-02-22 | $24.43 | $24.43 | 206,600 | — | — |
| 2007-02-21 | $24.65 | $24.65 | 216,700 | — | — |
| 2007-02-20 | $24.62 | $24.62 | 309,300 | — | — |
| 2007-02-16 | $24.15 | $24.15 | 141,800 | — | — |
| 2007-02-15 | $23.93 | $23.93 | 151,400 | — | — |
| 2007-02-14 | $24.02 | $24.02 | 183,000 | — | — |
| 2007-02-13 | $23.64 | $23.64 | 203,800 | — | — |
| 2007-02-12 | $23.54 | $23.54 | 302,000 | — | — |
| 2007-02-09 | $23.66 | $23.66 | 312,500 | — | — |
| 2007-02-08 | $23.49 | $23.49 | 203,000 | — | — |
| 2007-02-07 | $23.11 | $23.11 | 215,800 | — | — |
| 2007-02-06 | $23.39 | $23.39 | 260,000 | — | — |
| 2007-02-05 | $23.43 | $23.43 | 254,300 | — | — |
| 2007-02-02 | $23.72 | $23.72 | 231,700 | — | — |
| 2007-02-01 | $23.51 | $23.51 | 267,700 | — | — |
| 2007-01-31 | $23.48 | $23.48 | 297,100 | — | — |
| 2007-01-30 | $23.22 | $23.22 | 225,900 | — | — |
| 2007-01-29 | $22.77 | $22.77 | 416,100 | — | — |
| 2007-01-26 | $22.79 | $22.79 | 304,500 | — | — |
| 2007-01-25 | $22.71 | $22.71 | 375,700 | — | — |
| 2007-01-24 | $23.65 | $23.65 | 465,700 | — | — |
| 2007-01-23 | $23.52 | $23.52 | 534,600 | — | — |
| 2007-01-22 | $22.62 | $22.62 | 273,400 | — | — |
| 2007-01-19 | $22.38 | $22.38 | 382,800 | — | — |
| 2007-01-18 | $22.58 | $22.58 | 629,800 | — | — |
| 2007-01-17 | $23.17 | $23.17 | 276,200 | — | — |
| 2007-01-16 | $23.61 | $23.61 | 329,200 | — | — |
| 2007-01-12 | $23.82 | $23.82 | 231,700 | — | — |
| 2007-01-11 | $23.71 | $23.71 | 401,400 | — | — |
| 2007-01-10 | $23.60 | $23.60 | 399,200 | — | — |
| 2007-01-09 | $23.68 | $23.68 | 632,000 | — | — |
| 2007-01-08 | $23.88 | $23.88 | 367,900 | — | — |
| 2007-01-05 | $23.65 | $23.65 | 626,700 | — | — |
| 2007-01-04 | $24.79 | $24.79 | 624,700 | — | — |
| 2007-01-03 | $25.22 | $25.22 | 1,059,700 | — | — |