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
- 1999-06-25 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 | $17.82 | $21.74 | 15,700 | — | — |
| 2007-12-28 | $18.57 | $22.65 | 4,300 | — | — |
| 2007-12-27 | $18.55 | $22.63 | 10,200 | — | — |
| 2007-12-26 | $18.92 | $23.08 | 7,400 | — | — |
| 2007-12-24 | $19.00 | $23.18 | 10,200 | — | — |
| 2007-12-21 | $17.99 | $21.95 | 17,800 | — | — |
| 2007-12-20 | $19.09 | $23.29 | 17,900 | — | — |
| 2007-12-19 | $18.18 | $22.18 | 13,700 | — | — |
| 2007-12-18 | $18.20 | $22.20 | 2,800 | — | — |
| 2007-12-17 | $18.40 | $22.45 | 32,100 | — | — |
| 2007-12-14 | $18.00 | $21.96 | 8,700 | — | — |
| 2007-12-13 | $18.07 | $22.04 | 9,000 | — | — |
| 2007-12-12 | $17.73 | $21.47 | 4,100 | — | — |
| 2007-12-11 | $18.46 | $22.35 | 12,400 | — | — |
| 2007-12-10 | $17.50 | $21.19 | 9,700 | — | — |
| 2007-12-07 | $18.16 | $21.99 | 9,300 | — | — |
| 2007-12-06 | $17.90 | $21.68 | 6,500 | — | — |
| 2007-12-05 | $17.67 | $21.40 | 5,000 | — | — |
| 2007-12-04 | $18.65 | $22.58 | 10,000 | — | — |
| 2007-12-03 | $18.19 | $22.03 | 5,700 | — | — |
| 2007-11-30 | $17.85 | $21.62 | 3,900 | — | — |
| 2007-11-29 | $17.86 | $21.63 | 0 | — | — |
| 2007-11-28 | $17.86 | $21.63 | 43,000 | — | — |
| 2007-11-27 | $17.20 | $20.83 | 3,900 | — | — |
| 2007-11-26 | $17.39 | $21.06 | 8,800 | — | — |
| 2007-11-23 | $17.82 | $21.58 | 5,200 | — | — |
| 2007-11-21 | $17.18 | $20.80 | 13,000 | — | — |
| 2007-11-20 | $17.45 | $21.13 | 48,800 | — | — |
| 2007-11-19 | $17.42 | $21.09 | 27,400 | — | — |
| 2007-11-16 | $17.69 | $21.42 | 7,400 | — | — |
| 2007-11-15 | $17.92 | $21.70 | 6,500 | — | — |
| 2007-11-14 | $17.25 | $20.89 | 4,800 | — | — |
| 2007-11-13 | $17.46 | $21.14 | 3,500 | — | — |
| 2007-11-12 | $17.85 | $21.62 | 9,700 | — | — |
| 2007-11-09 | $17.50 | $21.19 | 3,400 | — | — |
| 2007-11-08 | $17.66 | $21.39 | 5,900 | — | — |
| 2007-11-07 | $18.00 | $21.80 | 2,700 | — | — |
| 2007-11-06 | $17.85 | $21.62 | 7,500 | — | — |
| 2007-11-05 | $17.99 | $21.79 | 6,600 | — | — |
| 2007-11-02 | $18.97 | $22.97 | 21,300 | — | — |
| 2007-11-01 | $18.63 | $22.56 | 3,100 | — | — |
| 2007-10-31 | $19.09 | $23.12 | 2,900 | — | — |
| 2007-10-30 | $19.01 | $23.02 | 3,800 | — | — |
| 2007-10-29 | $19.10 | $23.13 | 8,600 | — | — |
| 2007-10-26 | $19.03 | $23.04 | 2,800 | — | — |
| 2007-10-25 | $19.50 | $23.61 | 23,700 | — | — |
| 2007-10-24 | $19.46 | $23.57 | 500 | — | — |
| 2007-10-23 | $19.27 | $23.34 | 2,700 | — | — |
| 2007-10-22 | $19.32 | $23.40 | 3,900 | — | — |
| 2007-10-19 | $18.91 | $22.90 | 3,800 | — | — |
| 2007-10-18 | $19.02 | $23.03 | 8,000 | — | — |
| 2007-10-17 | $19.16 | $23.20 | 2,800 | — | — |
| 2007-10-16 | $18.91 | $22.90 | 2,200 | — | — |
| 2007-10-15 | $19.25 | $23.31 | 5,800 | — | — |
| 2007-10-12 | $19.63 | $23.77 | 1,100 | — | — |
| 2007-10-11 | $19.56 | $23.69 | 2,100 | — | — |
| 2007-10-10 | $19.40 | $23.49 | 2,200 | — | — |
| 2007-10-09 | $19.39 | $23.48 | 1,500 | — | — |
| 2007-10-08 | $19.55 | $23.67 | 5,000 | — | — |
| 2007-10-05 | $19.67 | $23.82 | 1,300 | — | — |
| 2007-10-04 | $19.54 | $23.66 | 8,800 | — | — |
| 2007-10-03 | $19.45 | $23.55 | 3,900 | — | — |
| 2007-10-02 | $18.95 | $22.95 | 8,700 | — | — |
| 2007-10-01 | $18.25 | $22.10 | 4,100 | — | — |
| 2007-09-28 | $17.94 | $21.72 | 2,300 | — | — |
| 2007-09-27 | $18.15 | $21.98 | 7,900 | — | — |
| 2007-09-26 | $17.86 | $21.63 | 4,300 | — | — |
| 2007-09-25 | $17.85 | $21.62 | 1,200 | — | — |
| 2007-09-24 | $17.63 | $21.35 | 7,600 | — | — |
| 2007-09-21 | $18.13 | $21.95 | 6,000 | — | — |
| 2007-09-20 | $18.87 | $22.85 | 500 | — | — |
| 2007-09-19 | $19.03 | $23.04 | 6,000 | — | — |
| 2007-09-18 | $18.57 | $22.49 | 3,300 | — | — |
| 2007-09-17 | $18.15 | $21.98 | 400 | — | — |
| 2007-09-14 | $18.43 | $22.32 | 4,300 | — | — |
| 2007-09-13 | $18.60 | $22.52 | 1,500 | — | — |
| 2007-09-12 | $18.60 | $22.52 | 4,100 | — | — |
| 2007-09-11 | $19.31 | $23.24 | 5,100 | — | — |
| 2007-09-10 | $19.28 | $23.20 | 5,500 | — | — |
| 2007-09-07 | $19.49 | $23.45 | 8,700 | — | — |
| 2007-09-06 | $19.57 | $23.55 | 11,000 | — | — |
| 2007-09-05 | $19.25 | $23.17 | 6,800 | — | — |
| 2007-09-04 | $19.50 | $23.47 | 5,900 | — | — |
| 2007-08-31 | $19.52 | $23.49 | 5,000 | — | — |
| 2007-08-30 | $19.32 | $23.25 | 8,700 | — | — |
| 2007-08-29 | $19.50 | $23.47 | 5,300 | — | — |
| 2007-08-28 | $19.31 | $23.24 | 5,000 | — | — |
| 2007-08-27 | $19.57 | $23.55 | 3,100 | — | — |
| 2007-08-24 | $19.97 | $24.03 | 12,500 | — | — |
| 2007-08-23 | $19.47 | $23.43 | 5,300 | — | — |
| 2007-08-22 | $18.56 | $22.34 | 5,500 | — | — |
| 2007-08-21 | $18.14 | $21.83 | 11,500 | — | — |
| 2007-08-20 | $17.93 | $21.58 | 7,600 | — | — |
| 2007-08-17 | $18.51 | $22.28 | 18,100 | — | — |
| 2007-08-16 | $17.75 | $21.36 | 7,100 | — | — |
| 2007-08-15 | $16.94 | $20.39 | 4,800 | — | — |
| 2007-08-14 | $16.72 | $20.12 | 1,200 | — | — |
| 2007-08-13 | $16.85 | $20.28 | 7,400 | — | — |
| 2007-08-10 | $16.69 | $20.09 | 21,100 | — | — |
| 2007-08-09 | $16.82 | $20.24 | 11,700 | — | — |
| 2007-08-08 | $16.61 | $19.99 | 14,900 | — | — |
| 2007-08-07 | $16.45 | $19.80 | 11,300 | — | — |
| 2007-08-06 | $16.50 | $19.86 | 16,400 | — | — |
| 2007-08-03 | $17.60 | $21.18 | 13,000 | — | — |
| 2007-08-02 | $18.04 | $21.71 | 1,100 | — | — |
| 2007-08-01 | $18.07 | $21.75 | 6,900 | — | — |
| 2007-07-31 | $18.31 | $22.03 | 7,800 | — | — |
| 2007-07-30 | $18.10 | $21.78 | 7,300 | — | — |
| 2007-07-27 | $18.23 | $21.94 | 8,200 | — | — |
| 2007-07-26 | $19.04 | $22.91 | 8,900 | — | — |
| 2007-07-25 | $19.41 | $23.36 | 6,600 | — | — |
| 2007-07-24 | $19.20 | $23.11 | 8,800 | — | — |
| 2007-07-23 | $19.80 | $23.83 | 7,500 | — | — |
| 2007-07-20 | $19.95 | $24.01 | 4,300 | — | — |
| 2007-07-19 | $19.89 | $23.94 | 4,500 | — | — |
| 2007-07-18 | $19.98 | $24.04 | 4,300 | — | — |
| 2007-07-17 | $19.95 | $24.01 | 4,900 | — | — |
| 2007-07-16 | $19.96 | $24.02 | 10,800 | — | — |
| 2007-07-13 | $20.00 | $24.07 | 12,500 | — | — |
| 2007-07-12 | $20.08 | $24.16 | 14,300 | — | — |
| 2007-07-11 | $20.21 | $24.32 | 11,800 | — | — |
| 2007-07-10 | $19.94 | $24.00 | 8,500 | — | — |
| 2007-07-09 | $20.16 | $24.26 | 9,100 | — | — |
| 2007-07-06 | $20.06 | $24.14 | 9,700 | — | — |
| 2007-07-05 | $20.04 | $24.12 | 12,200 | — | — |
| 2007-07-03 | $20.34 | $24.48 | 4,500 | — | — |
| 2007-07-02 | $20.27 | $24.39 | 8,700 | — | — |
| 2007-06-29 | $20.19 | $24.30 | 10,300 | — | — |
| 2007-06-28 | $20.21 | $24.32 | 15,200 | — | — |
| 2007-06-27 | $19.89 | $23.94 | 7,000 | — | — |
| 2007-06-26 | $20.16 | $24.26 | 7,500 | — | — |
| 2007-06-25 | $20.20 | $24.31 | 9,200 | — | — |
| 2007-06-22 | $20.55 | $24.73 | 3,400 | — | — |
| 2007-06-21 | $20.54 | $24.72 | 400 | — | — |
| 2007-06-20 | $20.43 | $24.59 | 36,000 | — | — |
| 2007-06-19 | $20.50 | $24.67 | 6,300 | — | — |
| 2007-06-18 | $20.42 | $24.57 | 9,000 | — | — |
| 2007-06-15 | $20.50 | $24.67 | 5,100 | — | — |
| 2007-06-14 | $20.36 | $24.50 | 3,100 | — | — |
| 2007-06-13 | $20.24 | $24.36 | 9,700 | — | — |
| 2007-06-12 | $20.22 | $24.20 | 18,200 | — | — |
| 2007-06-11 | $20.12 | $24.08 | 4,500 | — | — |
| 2007-06-08 | $20.16 | $24.13 | 6,500 | — | — |
| 2007-06-07 | $20.44 | $24.46 | 2,900 | — | — |
| 2007-06-06 | $20.54 | $24.58 | 14,000 | — | — |
| 2007-06-05 | $20.50 | $24.54 | 9,100 | — | — |
| 2007-06-04 | $20.25 | $24.24 | 2,900 | — | — |
| 2007-06-01 | $20.26 | $24.25 | 4,600 | — | — |
| 2007-05-31 | $20.26 | $24.25 | 8,400 | — | — |
| 2007-05-30 | $20.55 | $24.60 | 9,900 | — | — |
| 2007-05-29 | $20.14 | $24.11 | 4,900 | — | — |
| 2007-05-25 | $20.28 | $24.27 | 5,200 | — | — |
| 2007-05-24 | $20.09 | $24.05 | 12,900 | — | — |
| 2007-05-23 | $20.17 | $24.14 | 5,800 | — | — |
| 2007-05-22 | $20.25 | $24.24 | 5,400 | — | — |
| 2007-05-21 | $20.20 | $24.18 | 10,800 | — | — |
| 2007-05-18 | $20.24 | $24.23 | 12,500 | — | — |
| 2007-05-17 | $19.95 | $23.88 | 4,200 | — | — |
| 2007-05-16 | $20.10 | $24.06 | 3,200 | — | — |
| 2007-05-15 | $20.24 | $24.23 | 3,300 | — | — |
| 2007-05-14 | $20.54 | $24.58 | 8,200 | — | — |
| 2007-05-11 | $20.29 | $24.28 | 3,700 | — | — |
| 2007-05-10 | $20.39 | $24.40 | 4,100 | — | — |
| 2007-05-09 | $20.37 | $24.38 | 6,000 | — | — |
| 2007-05-08 | $20.47 | $24.50 | 5,400 | — | — |
| 2007-05-07 | $20.43 | $24.45 | 5,900 | — | — |
| 2007-05-04 | $20.20 | $24.18 | 7,000 | — | — |
| 2007-05-03 | $19.86 | $23.77 | 10,900 | — | — |
| 2007-05-02 | $19.73 | $23.61 | 11,300 | — | — |
| 2007-05-01 | $19.39 | $23.21 | 6,700 | — | — |
| 2007-04-30 | $19.19 | $22.97 | 8,400 | — | — |
| 2007-04-27 | $19.34 | $23.15 | 7,700 | — | — |
| 2007-04-26 | $19.25 | $23.04 | 6,400 | — | — |
| 2007-04-25 | $19.29 | $23.09 | 3,500 | — | — |
| 2007-04-24 | $18.93 | $22.66 | 2,000 | — | — |
| 2007-04-23 | $19.14 | $22.91 | 15,700 | — | — |
| 2007-04-20 | $19.20 | $22.98 | 4,900 | — | — |
| 2007-04-19 | $18.90 | $22.62 | 4,800 | — | — |
| 2007-04-18 | $19.21 | $22.99 | 9,800 | — | — |
| 2007-04-17 | $18.64 | $22.31 | 28,100 | — | — |
| 2007-04-16 | $18.97 | $22.70 | 16,000 | — | — |
| 2007-04-13 | $19.17 | $22.94 | 4,700 | — | — |
| 2007-04-12 | $19.08 | $22.84 | 11,900 | — | — |
| 2007-04-11 | $19.07 | $22.82 | 21,300 | — | — |
| 2007-04-10 | $19.12 | $22.88 | 71,500 | — | — |
| 2007-04-09 | $19.21 | $22.99 | 19,800 | — | — |
| 2007-04-05 | $19.21 | $22.99 | 82,200 | — | — |
| 2007-04-04 | $19.71 | $23.59 | 13,400 | — | — |
| 2007-04-03 | $19.90 | $23.82 | 19,700 | — | — |
| 2007-04-02 | $19.86 | $23.77 | 23,200 | — | — |
| 2007-03-30 | $20.07 | $24.02 | 70,500 | — | — |
| 2007-03-29 | $20.05 | $24.00 | 5,800 | — | — |
| 2007-03-28 | $20.19 | $24.17 | 16,800 | — | — |
| 2007-03-27 | $20.69 | $24.76 | 87,300 | — | — |
| 2007-03-26 | $20.91 | $25.03 | 1,300 | — | — |
| 2007-03-23 | $21.00 | $25.13 | 61,500 | — | — |
| 2007-03-22 | $20.85 | $24.96 | 8,200 | — | — |
| 2007-03-21 | $20.84 | $24.94 | 2,200 | — | — |
| 2007-03-20 | $20.72 | $24.80 | 3,200 | — | — |
| 2007-03-19 | $20.72 | $24.80 | 18,800 | — | — |
| 2007-03-16 | $20.83 | $24.93 | 15,500 | — | — |
| 2007-03-15 | $20.95 | $25.07 | 8,800 | — | — |
| 2007-03-14 | $21.03 | $25.17 | 29,000 | — | — |
| 2007-03-13 | $20.67 | $24.62 | 100,400 | — | — |
| 2007-03-12 | $21.37 | $25.45 | 4,100 | — | — |
| 2007-03-09 | $21.50 | $25.61 | 3,300 | — | — |
| 2007-03-08 | $21.42 | $25.51 | 6,400 | — | — |
| 2007-03-07 | $21.49 | $25.60 | 16,000 | — | — |
| 2007-03-06 | $21.44 | $25.54 | 8,500 | — | — |
| 2007-03-05 | $21.43 | $25.53 | 8,300 | — | — |
| 2007-03-02 | $21.50 | $25.61 | 3,000 | — | — |
| 2007-03-01 | $21.55 | $25.67 | 6,300 | — | — |
| 2007-02-28 | $21.52 | $25.63 | 11,000 | — | — |
| 2007-02-27 | $21.45 | $25.55 | 11,600 | — | — |
| 2007-02-26 | $21.51 | $25.62 | 2,300 | — | — |
| 2007-02-23 | $21.54 | $25.66 | 1,300 | — | — |
| 2007-02-22 | $21.49 | $25.60 | 7,000 | — | — |
| 2007-02-21 | $21.41 | $25.50 | 18,600 | — | — |
| 2007-02-20 | $21.75 | $25.91 | 7,100 | — | — |
| 2007-02-16 | $21.84 | $26.01 | 4,600 | — | — |
| 2007-02-15 | $21.65 | $25.79 | 6,600 | — | — |
| 2007-02-14 | $21.87 | $26.05 | 9,600 | — | — |
| 2007-02-13 | $21.75 | $25.91 | 3,200 | — | — |
| 2007-02-12 | $21.62 | $25.75 | 3,100 | — | — |
| 2007-02-09 | $21.80 | $25.97 | 3,100 | — | — |
| 2007-02-08 | $21.63 | $25.76 | 8,900 | — | — |
| 2007-02-07 | $21.90 | $26.09 | 11,300 | — | — |
| 2007-02-06 | $21.86 | $26.04 | 9,200 | — | — |
| 2007-02-05 | $21.90 | $26.09 | 38,300 | — | — |
| 2007-02-02 | $22.11 | $26.34 | 8,800 | — | — |
| 2007-02-01 | $22.15 | $26.38 | 2,000 | — | — |
| 2007-01-31 | $21.77 | $25.93 | 3,100 | — | — |
| 2007-01-30 | $21.87 | $26.05 | 2,900 | — | — |
| 2007-01-29 | $21.64 | $25.78 | 4,300 | — | — |
| 2007-01-26 | $21.70 | $25.85 | 7,100 | — | — |
| 2007-01-25 | $21.53 | $25.64 | 37,700 | — | — |
| 2007-01-24 | $23.12 | $27.54 | 7,600 | — | — |
| 2007-01-23 | $23.41 | $27.88 | 5,800 | — | — |
| 2007-01-22 | $23.58 | $28.09 | 5,800 | — | — |
| 2007-01-19 | $23.65 | $28.17 | 2,700 | — | — |
| 2007-01-18 | $23.67 | $28.19 | 8,700 | — | — |
| 2007-01-17 | $23.60 | $28.11 | 10,100 | — | — |
| 2007-01-16 | $23.68 | $28.21 | 22,400 | — | — |
| 2007-01-12 | $22.88 | $27.25 | 4,500 | — | — |
| 2007-01-11 | $22.54 | $26.85 | 9,300 | — | — |
| 2007-01-10 | $22.79 | $27.15 | 10,500 | — | — |
| 2007-01-09 | $23.00 | $27.40 | 4,900 | — | — |
| 2007-01-08 | $22.90 | $27.28 | 4,000 | — | — |
| 2007-01-05 | $22.84 | $27.20 | 5,900 | — | — |
| 2007-01-04 | $22.73 | $27.07 | 11,000 | — | — |
| 2007-01-03 | $23.09 | $27.50 | 26,500 | — | — |