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
- 2003-11-25 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 | $19.62 | $25.38 | 103,397 | — | — |
| 2007-12-28 | $19.54 | $25.28 | 123,107 | — | — |
| 2007-12-27 | $19.50 | $25.22 | 139,128 | — | — |
| 2007-12-26 | $19.73 | $25.53 | 132,277 | — | — |
| 2007-12-24 | $19.69 | $25.46 | 82,634 | — | — |
| 2007-12-21 | $19.40 | $25.10 | 163,897 | — | — |
| 2007-12-20 | $19.16 | $24.78 | 202,790 | — | — |
| 2007-12-19 | $19.14 | $24.75 | 206,268 | — | — |
| 2007-12-18 | $19.11 | $24.72 | 217,967 | — | — |
| 2007-12-17 | $18.95 | $24.51 | 215,648 | — | — |
| 2007-12-14 | $19.22 | $24.86 | 147,033 | — | — |
| 2007-12-13 | $19.48 | $25.19 | 164,951 | — | — |
| 2007-12-12 | $19.47 | $25.18 | 186,136 | — | — |
| 2007-12-11 | $19.43 | $25.13 | 163,686 | — | — |
| 2007-12-10 | $19.94 | $25.80 | 175,175 | — | — |
| 2007-12-07 | $20.33 | $25.65 | 147,665 | — | — |
| 2007-12-06 | $20.38 | $25.71 | 133,858 | — | — |
| 2007-12-05 | $20.00 | $25.23 | 156,097 | — | — |
| 2007-12-04 | $19.75 | $24.92 | 97,811 | — | — |
| 2007-12-03 | $19.83 | $25.01 | 106,349 | — | — |
| 2007-11-30 | $19.86 | $25.05 | 176,861 | — | — |
| 2007-11-29 | $19.55 | $24.67 | 122,264 | — | — |
| 2007-11-28 | $19.64 | $24.78 | 238,942 | — | — |
| 2007-11-27 | $19.17 | $24.18 | 272,670 | — | — |
| 2007-11-26 | $19.14 | $24.14 | 316,305 | — | — |
| 2007-11-23 | $19.38 | $24.45 | 70,196 | — | — |
| 2007-11-21 | $18.88 | $23.82 | 173,488 | — | — |
| 2007-11-20 | $19.12 | $24.12 | 182,764 | — | — |
| 2007-11-19 | $18.98 | $23.95 | 159,997 | — | — |
| 2007-11-16 | $19.23 | $24.26 | 125,426 | — | — |
| 2007-11-15 | $19.14 | $24.14 | 174,859 | — | — |
| 2007-11-14 | $19.48 | $24.57 | 262,657 | — | — |
| 2007-11-13 | $19.69 | $24.84 | 119,945 | — | — |
| 2007-11-12 | $19.46 | $24.43 | 141,341 | — | — |
| 2007-11-09 | $19.55 | $24.55 | 147,982 | — | — |
| 2007-11-08 | $19.78 | $24.83 | 252,222 | — | — |
| 2007-11-07 | $19.83 | $24.89 | 167,902 | — | — |
| 2007-11-06 | $20.33 | $25.52 | 119,524 | — | — |
| 2007-11-05 | $20.16 | $25.31 | 92,225 | — | — |
| 2007-11-02 | $20.28 | $25.46 | 130,591 | — | — |
| 2007-11-01 | $20.33 | $25.52 | 109,405 | — | — |
| 2007-10-31 | $20.72 | $26.01 | 91,066 | — | — |
| 2007-10-30 | $20.61 | $25.87 | 97,495 | — | — |
| 2007-10-29 | $20.67 | $25.95 | 74,834 | — | — |
| 2007-10-26 | $20.64 | $25.91 | 125,637 | — | — |
| 2007-10-25 | $20.34 | $25.54 | 133,331 | — | — |
| 2007-10-24 | $20.34 | $25.54 | 114,675 | — | — |
| 2007-10-23 | $20.30 | $25.49 | 117,310 | — | — |
| 2007-10-22 | $20.13 | $25.27 | 149,563 | — | — |
| 2007-10-19 | $20.25 | $25.42 | 196,466 | — | — |
| 2007-10-18 | $20.62 | $25.88 | 128,166 | — | — |
| 2007-10-17 | $20.57 | $25.82 | 131,645 | — | — |
| 2007-10-16 | $20.64 | $25.91 | 145,768 | — | — |
| 2007-10-15 | $20.72 | $26.01 | 186,453 | — | — |
| 2007-10-12 | $20.84 | $26.05 | 132,277 | — | — |
| 2007-10-11 | $20.73 | $25.91 | 158,732 | — | — |
| 2007-10-10 | $20.84 | $26.05 | 102,449 | — | — |
| 2007-10-09 | $20.98 | $26.21 | 206,373 | — | — |
| 2007-10-08 | $20.83 | $26.02 | 83,266 | — | — |
| 2007-10-05 | $20.80 | $25.99 | 112,251 | — | — |
| 2007-10-04 | $20.52 | $25.64 | 141,658 | — | — |
| 2007-10-03 | $20.54 | $25.67 | 155,781 | — | — |
| 2007-10-02 | $20.65 | $25.81 | 126,796 | — | — |
| 2007-10-01 | $20.65 | $25.80 | 115,835 | — | — |
| 2007-09-28 | $20.41 | $25.50 | 141,552 | — | — |
| 2007-09-27 | $20.58 | $25.72 | 135,439 | — | — |
| 2007-09-26 | $20.43 | $25.53 | 131,645 | — | — |
| 2007-09-25 | $20.38 | $25.47 | 177,599 | — | — |
| 2007-09-24 | $20.44 | $25.54 | 170,432 | — | — |
| 2007-09-21 | $20.53 | $25.66 | 161,684 | — | — |
| 2007-09-20 | $20.40 | $25.49 | 145,241 | — | — |
| 2007-09-19 | $20.53 | $25.66 | 249,798 | — | — |
| 2007-09-18 | $20.38 | $25.47 | 196,676 | — | — |
| 2007-09-17 | $19.97 | $24.96 | 123,318 | — | — |
| 2007-09-14 | $19.95 | $24.93 | 137,969 | — | — |
| 2007-09-13 | $19.98 | $24.97 | 114,148 | — | — |
| 2007-09-12 | $19.83 | $24.78 | 143,871 | — | — |
| 2007-09-11 | $20.00 | $24.86 | 114,991 | — | — |
| 2007-09-10 | $19.72 | $24.51 | 188,982 | — | — |
| 2007-09-07 | $19.91 | $24.74 | 141,658 | — | — |
| 2007-09-06 | $20.15 | $25.05 | 90,960 | — | — |
| 2007-09-05 | $19.99 | $24.85 | 119,313 | — | — |
| 2007-09-04 | $20.14 | $25.04 | 118,259 | — | — |
| 2007-08-31 | $19.86 | $24.69 | 118,786 | — | — |
| 2007-08-30 | $19.68 | $24.46 | 147,665 | — | — |
| 2007-08-29 | $19.67 | $24.45 | 225,556 | — | — |
| 2007-08-28 | $19.23 | $23.91 | 247,585 | — | — |
| 2007-08-27 | $19.91 | $24.76 | 190,563 | — | — |
| 2007-08-24 | $20.23 | $25.15 | 219,654 | — | — |
| 2007-08-23 | $19.87 | $24.70 | 151,249 | — | — |
| 2007-08-22 | $19.73 | $24.53 | 311,562 | — | — |
| 2007-08-21 | $19.59 | $24.36 | 253,487 | — | — |
| 2007-08-20 | $19.34 | $24.04 | 276,359 | — | — |
| 2007-08-17 | $18.94 | $23.54 | 273,513 | — | — |
| 2007-08-16 | $18.16 | $22.57 | 540,491 | — | — |
| 2007-08-15 | $18.37 | $22.83 | 285,950 | — | — |
| 2007-08-14 | $19.15 | $23.68 | 174,859 | — | — |
| 2007-08-13 | $19.52 | $24.14 | 173,067 | — | — |
| 2007-08-10 | $19.44 | $24.05 | 353,195 | — | — |
| 2007-08-09 | $19.78 | $24.47 | 152,408 | — | — |
| 2007-08-08 | $20.01 | $24.75 | 184,661 | — | — |
| 2007-08-07 | $19.75 | $24.43 | 200,892 | — | — |
| 2007-08-06 | $19.53 | $24.15 | 272,354 | — | — |
| 2007-08-03 | $19.64 | $24.29 | 146,401 | — | — |
| 2007-08-02 | $19.99 | $24.73 | 140,182 | — | — |
| 2007-08-01 | $19.95 | $24.68 | 194,252 | — | — |
| 2007-07-31 | $19.94 | $24.67 | 156,835 | — | — |
| 2007-07-30 | $20.02 | $24.76 | 149,141 | — | — |
| 2007-07-27 | $19.84 | $24.54 | 211,432 | — | — |
| 2007-07-26 | $20.33 | $25.15 | 583,811 | — | — |
| 2007-07-25 | $20.77 | $25.69 | 213,435 | — | — |
| 2007-07-24 | $20.78 | $25.70 | 177,704 | — | — |
| 2007-07-23 | $21.27 | $26.31 | 144,293 | — | — |
| 2007-07-20 | $21.18 | $26.19 | 130,591 | — | — |
| 2007-07-19 | $21.39 | $26.46 | 142,712 | — | — |
| 2007-07-18 | $21.35 | $26.41 | 169,167 | — | — |
| 2007-07-17 | $21.39 | $26.45 | 112,251 | — | — |
| 2007-07-16 | $21.57 | $26.69 | 83,688 | — | — |
| 2007-07-13 | $21.68 | $26.82 | 253,698 | — | — |
| 2007-07-12 | $21.73 | $26.76 | 193,409 | — | — |
| 2007-07-11 | $21.32 | $26.26 | 114,675 | — | — |
| 2007-07-10 | $21.31 | $26.24 | 143,133 | — | — |
| 2007-07-09 | $21.62 | $26.63 | 88,958 | — | — |
| 2007-07-06 | $21.48 | $26.45 | 113,305 | — | — |
| 2007-07-05 | $21.40 | $26.36 | 82,317 | — | — |
| 2007-07-03 | $21.49 | $26.47 | 64,505 | — | — |
| 2007-07-02 | $21.45 | $26.42 | 107,192 | — | — |
| 2007-06-29 | $21.20 | $26.10 | 64,716 | — | — |
| 2007-06-28 | $21.24 | $26.16 | 111,724 | — | — |
| 2007-06-27 | $21.13 | $26.02 | 113,727 | — | — |
| 2007-06-26 | $20.91 | $25.75 | 186,769 | — | — |
| 2007-06-25 | $20.98 | $25.83 | 177,704 | — | — |
| 2007-06-22 | $21.16 | $26.06 | 132,172 | — | — |
| 2007-06-21 | $21.16 | $26.06 | 154,411 | — | — |
| 2007-06-20 | $21.16 | $26.06 | 168,851 | — | — |
| 2007-06-19 | $21.42 | $26.38 | 160,946 | — | — |
| 2007-06-18 | $21.32 | $26.26 | 144,187 | — | — |
| 2007-06-15 | $21.31 | $26.24 | 140,077 | — | — |
| 2007-06-14 | $21.18 | $26.08 | 266,030 | — | — |
| 2007-06-13 | $21.17 | $26.07 | 192,882 | — | — |
| 2007-06-12 | $21.22 | $26.01 | 174,332 | — | — |
| 2007-06-11 | $21.47 | $26.31 | 177,283 | — | — |
| 2007-06-08 | $21.20 | $25.97 | 190,352 | — | — |
| 2007-06-07 | $20.80 | $25.49 | 262,657 | — | — |
| 2007-06-06 | $21.35 | $26.16 | 163,054 | — | — |
| 2007-06-05 | $21.73 | $26.63 | 124,794 | — | — |
| 2007-06-04 | $21.74 | $26.64 | 153,989 | — | — |
| 2007-06-01 | $21.67 | $26.56 | 123,002 | — | — |
| 2007-05-31 | $21.63 | $26.51 | 132,909 | — | — |
| 2007-05-30 | $21.44 | $26.28 | 163,475 | — | — |
| 2007-05-29 | $21.37 | $26.18 | 170,010 | — | — |
| 2007-05-25 | $21.23 | $26.02 | 157,889 | — | — |
| 2007-05-24 | $21.03 | $25.78 | 202,368 | — | — |
| 2007-05-23 | $21.47 | $26.31 | 201,736 | — | — |
| 2007-05-22 | $21.43 | $26.27 | 187,507 | — | — |
| 2007-05-21 | $21.54 | $26.39 | 293,328 | — | — |
| 2007-05-18 | $21.29 | $26.09 | 218,178 | — | — |
| 2007-05-17 | $21.05 | $25.80 | 137,863 | — | — |
| 2007-05-16 | $21.09 | $25.85 | 193,198 | — | — |
| 2007-05-15 | $21.05 | $25.80 | 216,913 | — | — |
| 2007-05-14 | $20.98 | $25.71 | 162,948 | — | — |
| 2007-05-11 | $21.09 | $25.73 | 179,602 | — | — |
| 2007-05-10 | $20.96 | $25.57 | 222,078 | — | — |
| 2007-05-09 | $21.17 | $25.82 | 162,000 | — | — |
| 2007-05-08 | $21.11 | $25.75 | 182,764 | — | — |
| 2007-05-07 | $21.14 | $25.79 | 362,365 | — | — |
| 2007-05-04 | $21.12 | $25.77 | 192,882 | — | — |
| 2007-05-03 | $21.12 | $25.77 | 198,152 | — | — |
| 2007-05-02 | $21.04 | $25.67 | 200,787 | — | — |
| 2007-05-01 | $20.98 | $25.59 | 140,498 | — | — |
| 2007-04-30 | $21.05 | $25.68 | 168,956 | — | — |
| 2007-04-27 | $21.08 | $25.72 | 196,149 | — | — |
| 2007-04-26 | $21.14 | $25.79 | 175,069 | — | — |
| 2007-04-25 | $21.02 | $25.64 | 276,464 | — | — |
| 2007-04-24 | $20.92 | $25.52 | 220,708 | — | — |
| 2007-04-23 | $20.90 | $25.50 | 142,501 | — | — |
| 2007-04-20 | $20.95 | $25.56 | 213,330 | — | — |
| 2007-04-19 | $20.81 | $25.38 | 169,589 | — | — |
| 2007-04-18 | $20.95 | $25.56 | 166,110 | — | — |
| 2007-04-17 | $20.91 | $25.51 | 222,921 | — | — |
| 2007-04-16 | $20.92 | $25.52 | 177,704 | — | — |
| 2007-04-13 | $20.87 | $25.46 | 158,311 | — | — |
| 2007-04-12 | $20.80 | $25.37 | 160,630 | — | — |
| 2007-04-11 | $20.79 | $25.24 | 169,589 | — | — |
| 2007-04-10 | $20.87 | $25.35 | 101,395 | — | — |
| 2007-04-09 | $20.87 | $25.35 | 126,164 | — | — |
| 2007-04-05 | $20.86 | $25.34 | 132,066 | — | — |
| 2007-04-04 | $20.75 | $25.20 | 168,113 | — | — |
| 2007-04-03 | $20.65 | $25.08 | 169,062 | — | — |
| 2007-04-02 | $20.52 | $24.92 | 99,603 | — | — |
| 2007-03-30 | $20.41 | $24.78 | 147,244 | — | — |
| 2007-03-29 | $20.45 | $24.83 | 144,925 | — | — |
| 2007-03-28 | $20.32 | $24.68 | 141,763 | — | — |
| 2007-03-27 | $20.36 | $24.73 | 167,691 | — | — |
| 2007-03-26 | $20.37 | $24.74 | 219,759 | — | — |
| 2007-03-23 | $20.42 | $24.80 | 317,570 | — | — |
| 2007-03-22 | $20.46 | $24.84 | 195,728 | — | — |
| 2007-03-21 | $20.34 | $24.70 | 183,291 | — | — |
| 2007-03-20 | $20.10 | $24.42 | 156,308 | — | — |
| 2007-03-19 | $20.03 | $24.32 | 151,460 | — | — |
| 2007-03-16 | $19.96 | $24.24 | 107,086 | — | — |
| 2007-03-15 | $19.97 | $24.25 | 175,491 | — | — |
| 2007-03-14 | $19.81 | $24.06 | 180,339 | — | — |
| 2007-03-13 | $19.95 | $24.10 | 174,121 | — | — |
| 2007-03-12 | $20.12 | $24.31 | 140,920 | — | — |
| 2007-03-09 | $20.01 | $24.17 | 127,218 | — | — |
| 2007-03-08 | $19.88 | $24.01 | 174,964 | — | — |
| 2007-03-07 | $19.80 | $23.92 | 179,812 | — | — |
| 2007-03-06 | $19.79 | $23.91 | 305,449 | — | — |
| 2007-03-05 | $19.67 | $23.76 | 273,935 | — | — |
| 2007-03-02 | $19.97 | $24.13 | 165,478 | — | — |
| 2007-03-01 | $20.09 | $24.26 | 226,926 | — | — |
| 2007-02-28 | $20.21 | $24.41 | 206,900 | — | — |
| 2007-02-27 | $20.03 | $24.20 | 352,668 | — | — |
| 2007-02-26 | $20.70 | $25.01 | 195,095 | — | — |
| 2007-02-23 | $20.61 | $24.89 | 246,531 | — | — |
| 2007-02-22 | $20.39 | $24.63 | 281,734 | — | — |
| 2007-02-21 | $20.29 | $24.52 | 222,710 | — | — |
| 2007-02-20 | $20.35 | $24.59 | 190,142 | — | — |
| 2007-02-16 | $20.36 | $24.60 | 178,126 | — | — |
| 2007-02-15 | $20.36 | $24.60 | 238,309 | — | — |
| 2007-02-14 | $20.38 | $24.62 | 236,834 | — | — |
| 2007-02-13 | $20.30 | $24.53 | 227,769 | — | — |
| 2007-02-12 | $20.11 | $24.30 | 214,173 | — | — |
| 2007-02-09 | $20.18 | $24.38 | 238,415 | — | — |
| 2007-02-08 | $20.37 | $24.49 | 184,450 | — | — |
| 2007-02-07 | $20.38 | $24.51 | 194,674 | — | — |
| 2007-02-06 | $20.28 | $24.39 | 265,081 | — | — |
| 2007-02-05 | $20.43 | $24.56 | 240,417 | — | — |
| 2007-02-02 | $20.39 | $24.52 | 146,611 | — | — |
| 2007-02-01 | $20.26 | $24.36 | 193,725 | — | — |
| 2007-01-31 | $20.28 | $24.38 | 164,740 | — | — |
| 2007-01-30 | $20.11 | $24.19 | 162,843 | — | — |
| 2007-01-29 | $20.09 | $24.16 | 236,518 | — | — |
| 2007-01-26 | $20.02 | $24.07 | 223,132 | — | — |
| 2007-01-25 | $19.89 | $23.91 | 271,300 | — | — |
| 2007-01-24 | $19.93 | $23.97 | 364,052 | — | — |
| 2007-01-23 | $19.82 | $23.83 | 259,706 | — | — |
| 2007-01-22 | $19.87 | $23.89 | 188,877 | — | — |
| 2007-01-19 | $19.88 | $23.90 | 156,624 | — | — |
| 2007-01-18 | $19.86 | $23.88 | 254,014 | — | — |
| 2007-01-17 | $19.91 | $23.93 | 228,718 | — | — |
| 2007-01-16 | $19.88 | $23.90 | 261,603 | — | — |
| 2007-01-12 | $19.87 | $23.89 | 306,609 | — | — |
| 2007-01-11 | $20.00 | $23.93 | 223,659 | — | — |
| 2007-01-10 | $19.99 | $23.92 | 224,397 | — | — |
| 2007-01-09 | $20.05 | $23.99 | 290,166 | — | — |
| 2007-01-08 | $20.08 | $24.03 | 356,252 | — | — |
| 2007-01-05 | $20.02 | $23.96 | 258,652 | — | — |
| 2007-01-04 | $20.10 | $24.06 | 313,987 | — | — |
| 2007-01-03 | $19.94 | $23.87 | 583,178 | — | — |