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
- 1994-07-27 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 | $18.67 | $18.67 | 649,650 | — | — |
| 2007-12-28 | $18.89 | $18.89 | 613,650 | — | — |
| 2007-12-27 | $18.46 | $18.46 | 522,750 | — | — |
| 2007-12-26 | $18.79 | $18.79 | 554,250 | — | — |
| 2007-12-24 | $18.37 | $18.37 | 168,750 | — | — |
| 2007-12-21 | $18.05 | $18.05 | 1,064,400 | — | — |
| 2007-12-20 | $17.74 | $17.74 | 588,150 | — | — |
| 2007-12-19 | $17.79 | $17.79 | 549,300 | — | — |
| 2007-12-18 | $17.39 | $17.39 | 639,150 | — | — |
| 2007-12-17 | $17.15 | $17.15 | 583,650 | — | — |
| 2007-12-14 | $17.33 | $17.33 | 597,150 | — | — |
| 2007-12-13 | $17.58 | $17.58 | 579,000 | — | — |
| 2007-12-12 | $17.74 | $17.74 | 777,450 | — | — |
| 2007-12-11 | $17.31 | $17.31 | 956,550 | — | — |
| 2007-12-10 | $18.00 | $18.00 | 655,200 | — | — |
| 2007-12-07 | $18.16 | $18.16 | 515,100 | — | — |
| 2007-12-06 | $18.32 | $18.32 | 1,122,600 | — | — |
| 2007-12-05 | $17.53 | $17.53 | 830,700 | — | — |
| 2007-12-04 | $17.22 | $17.22 | 1,043,700 | — | — |
| 2007-12-03 | $16.70 | $16.70 | 1,674,900 | — | — |
| 2007-11-30 | $16.97 | $16.97 | 1,195,200 | — | — |
| 2007-11-29 | $16.32 | $16.32 | 612,600 | — | — |
| 2007-11-28 | $16.79 | $16.79 | 999,150 | — | — |
| 2007-11-27 | $15.80 | $15.80 | 1,074,450 | — | — |
| 2007-11-26 | $15.40 | $15.40 | 668,550 | — | — |
| 2007-11-23 | $15.92 | $15.92 | 367,650 | — | — |
| 2007-11-21 | $16.00 | $16.00 | 857,550 | — | — |
| 2007-11-20 | $16.15 | $16.15 | 845,850 | — | — |
| 2007-11-19 | $16.30 | $16.30 | 1,263,300 | — | — |
| 2007-11-16 | $16.93 | $16.93 | 737,100 | — | — |
| 2007-11-15 | $17.49 | $17.49 | 1,306,350 | — | — |
| 2007-11-14 | $17.94 | $17.94 | 1,452,150 | — | — |
| 2007-11-13 | $17.51 | $17.51 | 925,800 | — | — |
| 2007-11-12 | $16.80 | $16.80 | 1,661,100 | — | — |
| 2007-11-09 | $17.38 | $17.38 | 7,044,150 | — | — |
| 2007-11-08 | $18.77 | $18.77 | 817,350 | — | — |
| 2007-11-07 | $18.75 | $18.75 | 720,150 | — | — |
| 2007-11-06 | $19.38 | $19.38 | 966,300 | — | — |
| 2007-11-05 | $19.85 | $19.85 | 1,308,600 | — | — |
| 2007-11-02 | $21.05 | $21.05 | 770,100 | — | — |
| 2007-11-01 | $20.81 | $20.81 | 638,250 | — | — |
| 2007-10-31 | $21.09 | $21.09 | 856,800 | — | — |
| 2007-10-30 | $20.89 | $20.89 | 617,400 | — | — |
| 2007-10-29 | $20.96 | $20.96 | 1,036,200 | — | — |
| 2007-10-26 | $20.63 | $20.63 | 819,300 | — | — |
| 2007-10-25 | $20.87 | $20.87 | 563,100 | — | — |
| 2007-10-24 | $20.61 | $20.61 | 574,650 | — | — |
| 2007-10-23 | $20.58 | $20.58 | 426,450 | — | — |
| 2007-10-22 | $20.07 | $20.07 | 424,650 | — | — |
| 2007-10-19 | $19.57 | $19.57 | 565,500 | — | — |
| 2007-10-18 | $20.29 | $20.29 | 400,350 | — | — |
| 2007-10-17 | $20.79 | $20.79 | 675,000 | — | — |
| 2007-10-16 | $20.19 | $20.19 | 682,950 | — | — |
| 2007-10-15 | $19.65 | $19.65 | 653,100 | — | — |
| 2007-10-12 | $19.09 | $19.09 | 368,100 | — | — |
| 2007-10-11 | $18.83 | $18.83 | 526,350 | — | — |
| 2007-10-10 | $19.30 | $19.30 | 561,150 | — | — |
| 2007-10-09 | $19.00 | $19.00 | 699,150 | — | — |
| 2007-10-08 | $19.23 | $19.23 | 909,600 | — | — |
| 2007-10-05 | $19.03 | $19.03 | 5,018,700 | — | — |
| 2007-10-04 | $19.89 | $19.89 | 785,700 | — | — |
| 2007-10-03 | $19.65 | $19.65 | 697,200 | — | — |
| 2007-10-02 | $19.40 | $19.40 | 1,324,800 | — | — |
| 2007-10-01 | $19.98 | $19.98 | 818,250 | — | — |
| 2007-09-28 | $19.74 | $19.74 | 817,050 | — | — |
| 2007-09-27 | $20.14 | $20.14 | 932,550 | — | — |
| 2007-09-26 | $20.01 | $20.01 | 889,200 | — | — |
| 2007-09-25 | $20.21 | $20.21 | 515,100 | — | — |
| 2007-09-24 | $20.52 | $20.52 | 590,250 | — | — |
| 2007-09-21 | $20.83 | $20.83 | 991,050 | — | — |
| 2007-09-20 | $21.26 | $21.26 | 800,550 | — | — |
| 2007-09-19 | $21.37 | $21.37 | 615,600 | — | — |
| 2007-09-18 | $21.47 | $21.47 | 981,150 | — | — |
| 2007-09-17 | $20.32 | $20.32 | 776,100 | — | — |
| 2007-09-14 | $20.65 | $20.65 | 545,700 | — | — |
| 2007-09-13 | $20.44 | $20.44 | 516,150 | — | — |
| 2007-09-12 | $20.44 | $20.44 | 552,000 | — | — |
| 2007-09-11 | $20.20 | $20.20 | 624,300 | — | — |
| 2007-09-10 | $19.59 | $19.59 | 688,800 | — | — |
| 2007-09-07 | $19.44 | $19.44 | 599,400 | — | — |
| 2007-09-06 | $19.82 | $19.82 | 409,650 | — | — |
| 2007-09-05 | $19.87 | $19.87 | 583,650 | — | — |
| 2007-09-04 | $19.81 | $19.81 | 755,550 | — | — |
| 2007-08-31 | $19.85 | $19.85 | 507,450 | — | — |
| 2007-08-30 | $19.40 | $19.40 | 498,750 | — | — |
| 2007-08-29 | $19.61 | $19.61 | 609,450 | — | — |
| 2007-08-28 | $19.11 | $19.11 | 468,300 | — | — |
| 2007-08-27 | $19.91 | $19.91 | 319,050 | — | — |
| 2007-08-24 | $20.00 | $20.00 | 524,100 | — | — |
| 2007-08-23 | $20.09 | $20.09 | 698,700 | — | — |
| 2007-08-22 | $20.51 | $20.51 | 534,300 | — | — |
| 2007-08-21 | $20.33 | $20.33 | 647,400 | — | — |
| 2007-08-20 | $20.07 | $20.07 | 576,900 | — | — |
| 2007-08-17 | $19.86 | $19.86 | 1,237,800 | — | — |
| 2007-08-16 | $18.49 | $18.49 | 1,757,850 | — | — |
| 2007-08-15 | $18.47 | $18.47 | 891,600 | — | — |
| 2007-08-14 | $18.82 | $18.82 | 1,024,800 | — | — |
| 2007-08-13 | $19.82 | $19.82 | 1,157,850 | — | — |
| 2007-08-10 | $20.77 | $20.77 | 2,126,400 | — | — |
| 2007-08-09 | $21.46 | $21.46 | 3,448,200 | — | — |
| 2007-08-08 | $20.55 | $20.55 | 3,504,750 | — | — |
| 2007-08-07 | $18.78 | $18.78 | 2,013,750 | — | — |
| 2007-08-06 | $18.83 | $18.83 | 1,137,150 | — | — |
| 2007-08-03 | $18.96 | $18.96 | 1,072,050 | — | — |
| 2007-08-02 | $19.60 | $19.60 | 1,053,900 | — | — |
| 2007-08-01 | $19.09 | $19.09 | 1,206,600 | — | — |
| 2007-07-31 | $18.44 | $18.44 | 1,147,200 | — | — |
| 2007-07-30 | $18.85 | $18.85 | 894,150 | — | — |
| 2007-07-27 | $18.75 | $18.75 | 1,866,300 | — | — |
| 2007-07-26 | $18.77 | $18.77 | 1,499,700 | — | — |
| 2007-07-25 | $18.72 | $18.72 | 1,793,400 | — | — |
| 2007-07-24 | $17.70 | $17.70 | 1,182,900 | — | — |
| 2007-07-23 | $17.87 | $17.87 | 885,000 | — | — |
| 2007-07-20 | $17.87 | $17.87 | 1,730,850 | — | — |
| 2007-07-19 | $18.09 | $18.09 | 472,500 | — | — |
| 2007-07-18 | $18.24 | $18.24 | 1,178,400 | — | — |
| 2007-07-17 | $17.94 | $17.94 | 1,429,050 | — | — |
| 2007-07-16 | $18.29 | $18.29 | 782,250 | — | — |
| 2007-07-13 | $18.44 | $18.44 | 762,750 | — | — |
| 2007-07-12 | $18.50 | $18.50 | 1,089,000 | — | — |
| 2007-07-11 | $18.42 | $18.42 | 883,650 | — | — |
| 2007-07-10 | $19.11 | $19.11 | 739,350 | — | — |
| 2007-07-09 | $19.50 | $19.50 | 1,188,900 | — | — |
| 2007-07-06 | $19.48 | $19.48 | 491,550 | — | — |
| 2007-07-05 | $19.29 | $19.29 | 756,000 | — | — |
| 2007-07-03 | $19.81 | $19.81 | 440,700 | — | — |
| 2007-07-02 | $19.69 | $19.69 | 924,750 | — | — |
| 2007-06-29 | $19.40 | $19.40 | 673,050 | — | — |
| 2007-06-28 | $19.50 | $19.50 | 502,350 | — | — |
| 2007-06-27 | $19.23 | $19.23 | 1,058,100 | — | — |
| 2007-06-26 | $19.50 | $19.50 | 804,000 | — | — |
| 2007-06-25 | $19.53 | $19.53 | 934,650 | — | — |
| 2007-06-22 | $19.36 | $19.36 | 1,438,650 | — | — |
| 2007-06-21 | $18.90 | $18.90 | 436,050 | — | — |
| 2007-06-20 | $18.61 | $18.61 | 525,450 | — | — |
| 2007-06-19 | $18.76 | $18.76 | 534,900 | — | — |
| 2007-06-18 | $18.87 | $18.87 | 549,150 | — | — |
| 2007-06-15 | $19.11 | $19.11 | 946,800 | — | — |
| 2007-06-14 | $18.78 | $18.78 | 732,000 | — | — |
| 2007-06-13 | $18.41 | $18.41 | 715,800 | — | — |
| 2007-06-12 | $18.46 | $18.46 | 954,900 | — | — |
| 2007-06-11 | $19.27 | $19.27 | 604,650 | — | — |
| 2007-06-08 | $19.35 | $19.35 | 626,250 | — | — |
| 2007-06-07 | $19.18 | $19.18 | 924,000 | — | — |
| 2007-06-06 | $19.20 | $19.20 | 828,600 | — | — |
| 2007-06-05 | $19.19 | $19.19 | 1,184,850 | — | — |
| 2007-06-04 | $19.11 | $19.11 | 1,083,900 | — | — |
| 2007-06-01 | $18.55 | $18.55 | 1,051,950 | — | — |
| 2007-05-31 | $18.17 | $18.17 | 994,200 | — | — |
| 2007-05-30 | $18.41 | $18.41 | 791,100 | — | — |
| 2007-05-29 | $18.01 | $18.01 | 1,516,800 | — | — |
| 2007-05-25 | $17.63 | $17.63 | 527,400 | — | — |
| 2007-05-24 | $17.62 | $17.62 | 1,161,300 | — | — |
| 2007-05-23 | $17.74 | $17.74 | 1,104,300 | — | — |
| 2007-05-22 | $17.69 | $17.69 | 1,181,100 | — | — |
| 2007-05-21 | $17.02 | $17.02 | 1,171,800 | — | — |
| 2007-05-18 | $16.64 | $16.64 | 870,300 | — | — |
| 2007-05-17 | $16.34 | $16.34 | 377,100 | — | — |
| 2007-05-16 | $16.53 | $16.53 | 453,900 | — | — |
| 2007-05-15 | $16.62 | $16.62 | 838,500 | — | — |
| 2007-05-14 | $16.59 | $16.59 | 1,029,300 | — | — |
| 2007-05-11 | $17.05 | $17.05 | 451,800 | — | — |
| 2007-05-10 | $16.81 | $16.81 | 1,043,700 | — | — |
| 2007-05-09 | $17.16 | $17.16 | 663,000 | — | — |
| 2007-05-08 | $17.53 | $17.53 | 804,300 | — | — |
| 2007-05-07 | $17.71 | $17.71 | 675,600 | — | — |
| 2007-05-04 | $17.51 | $17.51 | 1,131,600 | — | — |
| 2007-05-03 | $17.67 | $17.67 | 1,145,700 | — | — |
| 2007-05-02 | $17.68 | $17.68 | 1,290,600 | — | — |
| 2007-05-01 | $17.38 | $17.38 | 1,650,600 | — | — |
| 2007-04-30 | $17.07 | $17.07 | 1,421,700 | — | — |
| 2007-04-27 | $17.07 | $17.07 | 832,500 | — | — |
| 2007-04-26 | $16.75 | $16.75 | 1,780,200 | — | — |
| 2007-04-25 | $16.45 | $16.45 | 1,085,700 | — | — |
| 2007-04-24 | $16.26 | $16.26 | 1,132,500 | — | — |
| 2007-04-23 | $16.63 | $16.63 | 650,400 | — | — |
| 2007-04-20 | $16.67 | $16.67 | 703,500 | — | — |
| 2007-04-19 | $16.45 | $16.45 | 981,600 | — | — |
| 2007-04-18 | $16.67 | $16.67 | 467,100 | — | — |
| 2007-04-17 | $17.05 | $17.05 | 617,100 | — | — |
| 2007-04-16 | $16.83 | $16.83 | 530,400 | — | — |
| 2007-04-13 | $16.67 | $16.67 | 982,800 | — | — |
| 2007-04-12 | $16.50 | $16.50 | 651,600 | — | — |
| 2007-04-11 | $16.12 | $16.12 | 543,000 | — | — |
| 2007-04-10 | $16.16 | $16.16 | 529,500 | — | — |
| 2007-04-09 | $16.18 | $16.18 | 1,113,600 | — | — |
| 2007-04-05 | $15.60 | $15.60 | 455,400 | — | — |
| 2007-04-04 | $15.39 | $15.39 | 469,800 | — | — |
| 2007-04-03 | $15.54 | $15.54 | 625,500 | — | — |
| 2007-04-02 | $15.41 | $15.41 | 1,230,300 | — | — |
| 2007-03-30 | $15.11 | $15.11 | 2,156,700 | — | — |
| 2007-03-29 | $14.70 | $14.70 | 863,100 | — | — |
| 2007-03-28 | $14.80 | $14.80 | 1,137,300 | — | — |
| 2007-03-27 | $14.80 | $14.80 | 1,099,500 | — | — |
| 2007-03-26 | $15.29 | $15.29 | 809,700 | — | — |
| 2007-03-23 | $15.49 | $15.49 | 1,037,400 | — | — |
| 2007-03-22 | $15.64 | $15.64 | 966,000 | — | — |
| 2007-03-21 | $15.30 | $15.30 | 863,100 | — | — |
| 2007-03-20 | $15.02 | $15.02 | 7,782,000 | — | — |
| 2007-03-19 | $14.66 | $14.66 | 810,300 | — | — |
| 2007-03-16 | $14.71 | $14.71 | 878,100 | — | — |
| 2007-03-15 | $14.98 | $14.98 | 374,100 | — | — |
| 2007-03-14 | $15.09 | $15.09 | 583,800 | — | — |
| 2007-03-13 | $14.89 | $14.89 | 1,119,300 | — | — |
| 2007-03-12 | $15.47 | $15.47 | 501,600 | — | — |
| 2007-03-09 | $15.80 | $15.80 | 432,900 | — | — |
| 2007-03-08 | $15.91 | $15.91 | 706,800 | — | — |
| 2007-03-07 | $15.57 | $15.57 | 661,500 | — | — |
| 2007-03-06 | $15.60 | $15.60 | 514,800 | — | — |
| 2007-03-05 | $15.21 | $15.21 | 700,500 | — | — |
| 2007-03-02 | $15.40 | $15.40 | 670,500 | — | — |
| 2007-03-01 | $15.69 | $15.69 | 914,700 | — | — |
| 2007-02-28 | $15.60 | $15.60 | 1,771,800 | — | — |
| 2007-02-27 | $15.63 | $15.63 | 1,507,800 | — | — |
| 2007-02-26 | $16.23 | $16.23 | 639,600 | — | — |
| 2007-02-23 | $16.12 | $16.12 | 717,300 | — | — |
| 2007-02-22 | $16.63 | $16.63 | 1,255,500 | — | — |
| 2007-02-21 | $16.67 | $16.67 | 1,638,000 | — | — |
| 2007-02-20 | $15.80 | $15.80 | 2,089,800 | — | — |
| 2007-02-16 | $15.61 | $15.61 | 354,300 | — | — |
| 2007-02-15 | $15.28 | $15.28 | 879,300 | — | — |
| 2007-02-14 | $15.70 | $15.70 | 501,300 | — | — |
| 2007-02-13 | $15.81 | $15.81 | 276,900 | — | — |
| 2007-02-12 | $15.58 | $15.58 | 334,200 | — | — |
| 2007-02-09 | $15.58 | $15.58 | 531,300 | — | — |
| 2007-02-08 | $15.91 | $15.91 | 1,680,900 | — | — |
| 2007-02-07 | $15.14 | $15.14 | 603,900 | — | — |
| 2007-02-06 | $14.86 | $14.86 | 596,700 | — | — |
| 2007-02-05 | $14.37 | $14.37 | 395,400 | — | — |
| 2007-02-02 | $14.43 | $14.43 | 600,900 | — | — |
| 2007-02-01 | $14.66 | $14.66 | 505,200 | — | — |
| 2007-01-31 | $14.61 | $14.61 | 1,419,300 | — | — |
| 2007-01-30 | $14.11 | $14.11 | 979,500 | — | — |
| 2007-01-29 | $13.60 | $13.60 | 497,100 | — | — |
| 2007-01-26 | $13.37 | $13.37 | 600,000 | — | — |
| 2007-01-25 | $13.49 | $13.49 | 796,500 | — | — |
| 2007-01-24 | $14.02 | $14.02 | 335,400 | — | — |
| 2007-01-23 | $14.14 | $14.14 | 676,800 | — | — |
| 2007-01-22 | $13.68 | $13.68 | 505,800 | — | — |
| 2007-01-19 | $13.90 | $13.90 | 551,400 | — | — |
| 2007-01-18 | $13.75 | $13.75 | 858,300 | — | — |
| 2007-01-17 | $13.72 | $13.72 | 891,900 | — | — |
| 2007-01-16 | $13.70 | $13.70 | 1,334,700 | — | — |
| 2007-01-12 | $13.11 | $13.11 | 540,600 | — | — |
| 2007-01-11 | $12.82 | $12.82 | 1,105,800 | — | — |
| 2007-01-10 | $12.49 | $12.49 | 290,700 | — | — |
| 2007-01-09 | $12.58 | $12.58 | 238,800 | — | — |
| 2007-01-08 | $12.67 | $12.67 | 464,400 | — | — |
| 2007-01-05 | $12.52 | $12.52 | 472,500 | — | — |
| 2007-01-04 | $13.03 | $13.03 | 663,000 | — | — |
| 2007-01-03 | $12.80 | $12.80 | 1,064,400 | — | — |