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
- 1998-06-19 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 | $20.58 | $20.58 | 501,400 | — | — |
| 2007-12-28 | $20.81 | $20.80 | 490,200 | — | — |
| 2007-12-27 | $20.87 | $20.87 | 626,800 | — | — |
| 2007-12-26 | $20.32 | $20.31 | 341,200 | — | — |
| 2007-12-24 | $20.67 | $20.66 | 170,800 | — | — |
| 2007-12-21 | $20.39 | $20.39 | 793,800 | — | — |
| 2007-12-20 | $20.07 | $20.07 | 689,200 | — | — |
| 2007-12-19 | $20.31 | $20.31 | 773,200 | — | — |
| 2007-12-18 | $20.33 | $20.32 | 1,143,600 | — | — |
| 2007-12-17 | $20.40 | $20.40 | 1,354,400 | — | — |
| 2007-12-14 | $20.34 | $20.34 | 1,661,800 | — | — |
| 2007-12-13 | $20.03 | $20.03 | 1,477,600 | — | — |
| 2007-12-12 | $19.99 | $19.98 | 1,466,200 | — | — |
| 2007-12-11 | $19.80 | $19.79 | 1,726,200 | — | — |
| 2007-12-10 | $19.76 | $19.76 | 2,124,800 | — | — |
| 2007-12-07 | $18.89 | $18.89 | 5,998,800 | — | — |
| 2007-12-06 | $19.67 | $19.67 | 1,682,200 | — | — |
| 2007-12-05 | $18.70 | $18.70 | 1,595,200 | — | — |
| 2007-12-04 | $18.86 | $18.86 | 1,706,200 | — | — |
| 2007-12-03 | $18.84 | $18.84 | 922,800 | — | — |
| 2007-11-30 | $19.07 | $19.07 | 1,029,000 | — | — |
| 2007-11-29 | $18.96 | $18.95 | 1,708,000 | — | — |
| 2007-11-28 | $19.56 | $19.55 | 1,063,200 | — | — |
| 2007-11-27 | $19.03 | $19.02 | 749,800 | — | — |
| 2007-11-26 | $18.67 | $18.66 | 1,054,600 | — | — |
| 2007-11-23 | $19.75 | $19.75 | 254,400 | — | — |
| 2007-11-21 | $18.60 | $18.60 | 1,316,200 | — | — |
| 2007-11-20 | $19.43 | $19.43 | 1,069,600 | — | — |
| 2007-11-19 | $19.38 | $19.38 | 1,326,000 | — | — |
| 2007-11-16 | $20.82 | $20.81 | 958,600 | — | — |
| 2007-11-15 | $20.48 | $20.48 | 590,000 | — | — |
| 2007-11-14 | $20.76 | $20.76 | 1,336,400 | — | — |
| 2007-11-13 | $20.18 | $20.18 | 1,172,000 | — | — |
| 2007-11-12 | $19.77 | $19.77 | 985,600 | — | — |
| 2007-11-09 | $20.08 | $20.08 | 781,600 | — | — |
| 2007-11-08 | $20.70 | $20.70 | 925,400 | — | — |
| 2007-11-07 | $20.93 | $20.93 | 725,000 | — | — |
| 2007-11-06 | $21.40 | $21.39 | 950,000 | — | — |
| 2007-11-05 | $21.13 | $21.12 | 1,882,200 | — | — |
| 2007-11-02 | $21.97 | $21.97 | 1,248,800 | — | — |
| 2007-11-01 | $22.39 | $22.38 | 1,550,000 | — | — |
| 2007-10-31 | $22.47 | $22.46 | 1,419,000 | — | — |
| 2007-10-30 | $22.58 | $22.58 | 854,000 | — | — |
| 2007-10-29 | $22.55 | $22.55 | 827,800 | — | — |
| 2007-10-26 | $22.50 | $22.50 | 736,600 | — | — |
| 2007-10-25 | $22.10 | $22.10 | 1,165,600 | — | — |
| 2007-10-24 | $21.29 | $21.28 | 949,400 | — | — |
| 2007-10-23 | $21.46 | $21.45 | 632,000 | — | — |
| 2007-10-22 | $20.50 | $20.49 | 720,600 | — | — |
| 2007-10-19 | $20.72 | $20.72 | 407,000 | — | — |
| 2007-10-18 | $21.00 | $21.00 | 922,400 | — | — |
| 2007-10-17 | $20.90 | $20.90 | 782,200 | — | — |
| 2007-10-16 | $20.74 | $20.73 | 557,600 | — | — |
| 2007-10-15 | $20.37 | $20.37 | 591,800 | — | — |
| 2007-10-12 | $20.48 | $20.48 | 861,800 | — | — |
| 2007-10-11 | $20.08 | $20.07 | 488,400 | — | — |
| 2007-10-10 | $19.90 | $19.90 | 794,600 | — | — |
| 2007-10-09 | $19.89 | $19.88 | 586,000 | — | — |
| 2007-10-08 | $19.63 | $19.63 | 443,600 | — | — |
| 2007-10-05 | $20.30 | $20.30 | 519,800 | — | — |
| 2007-10-04 | $19.55 | $19.54 | 419,000 | — | — |
| 2007-10-03 | $19.63 | $19.62 | 646,000 | — | — |
| 2007-10-02 | $19.88 | $19.87 | 478,600 | — | — |
| 2007-10-01 | $19.97 | $19.96 | 1,407,800 | — | — |
| 2007-09-28 | $19.70 | $19.69 | 1,533,200 | — | — |
| 2007-09-27 | $19.45 | $19.44 | 855,000 | — | — |
| 2007-09-26 | $19.11 | $19.10 | 370,800 | — | — |
| 2007-09-25 | $18.98 | $18.98 | 382,200 | — | — |
| 2007-09-24 | $18.97 | $18.96 | 414,200 | — | — |
| 2007-09-21 | $19.23 | $19.23 | 2,275,800 | — | — |
| 2007-09-20 | $18.14 | $18.14 | 1,611,400 | — | — |
| 2007-09-19 | $17.93 | $17.93 | 1,125,800 | — | — |
| 2007-09-18 | $17.96 | $17.96 | 2,375,000 | — | — |
| 2007-09-17 | $15.84 | $15.83 | 468,400 | — | — |
| 2007-09-14 | $15.98 | $15.97 | 353,800 | — | — |
| 2007-09-13 | $16.25 | $16.25 | 741,400 | — | — |
| 2007-09-12 | $15.98 | $15.97 | 323,800 | — | — |
| 2007-09-11 | $16.31 | $16.30 | 634,000 | — | — |
| 2007-09-10 | $15.95 | $15.94 | 525,400 | — | — |
| 2007-09-07 | $15.94 | $15.94 | 253,200 | — | — |
| 2007-09-06 | $16.00 | $16.00 | 260,800 | — | — |
| 2007-09-05 | $16.08 | $16.08 | 234,600 | — | — |
| 2007-09-04 | $16.28 | $16.27 | 982,000 | — | — |
| 2007-08-31 | $16.21 | $16.20 | 302,800 | — | — |
| 2007-08-30 | $15.81 | $15.81 | 478,000 | — | — |
| 2007-08-29 | $15.74 | $15.74 | 555,400 | — | — |
| 2007-08-28 | $15.56 | $15.55 | 534,800 | — | — |
| 2007-08-27 | $16.11 | $16.11 | 698,200 | — | — |
| 2007-08-24 | $16.29 | $16.29 | 556,600 | — | — |
| 2007-08-23 | $16.06 | $16.06 | 1,012,000 | — | — |
| 2007-08-22 | $16.40 | $16.40 | 1,075,400 | — | — |
| 2007-08-21 | $15.82 | $15.81 | 813,800 | — | — |
| 2007-08-20 | $15.73 | $15.73 | 1,136,800 | — | — |
| 2007-08-17 | $15.82 | $15.82 | 1,322,600 | — | — |
| 2007-08-16 | $15.43 | $15.42 | 1,863,400 | — | — |
| 2007-08-15 | $15.54 | $15.53 | 1,653,800 | — | — |
| 2007-08-14 | $16.10 | $16.10 | 1,208,600 | — | — |
| 2007-08-13 | $17.08 | $17.08 | 929,200 | — | — |
| 2007-08-10 | $17.50 | $17.50 | 1,212,800 | — | — |
| 2007-08-09 | $17.79 | $17.78 | 1,072,000 | — | — |
| 2007-08-08 | $17.75 | $17.75 | 1,193,400 | — | — |
| 2007-08-07 | $17.48 | $17.47 | 926,000 | — | — |
| 2007-08-06 | $16.51 | $16.51 | 872,600 | — | — |
| 2007-08-03 | $16.13 | $16.12 | 1,277,800 | — | — |
| 2007-08-02 | $16.45 | $16.45 | 1,886,400 | — | — |
| 2007-08-01 | $16.78 | $16.78 | 1,374,800 | — | — |
| 2007-07-31 | $17.12 | $17.11 | 998,400 | — | — |
| 2007-07-30 | $16.99 | $16.99 | 1,215,000 | — | — |
| 2007-07-27 | $16.84 | $16.84 | 802,600 | — | — |
| 2007-07-26 | $16.54 | $16.53 | 1,034,000 | — | — |
| 2007-07-25 | $17.15 | $17.15 | 471,000 | — | — |
| 2007-07-24 | $17.42 | $17.42 | 252,600 | — | — |
| 2007-07-23 | $17.71 | $17.71 | 241,000 | — | — |
| 2007-07-20 | $17.41 | $17.40 | 533,800 | — | — |
| 2007-07-19 | $17.72 | $17.71 | 372,000 | — | — |
| 2007-07-18 | $17.76 | $17.76 | 698,400 | — | — |
| 2007-07-17 | $17.97 | $17.96 | 547,600 | — | — |
| 2007-07-16 | $17.62 | $17.62 | 495,400 | — | — |
| 2007-07-13 | $17.40 | $17.40 | 674,400 | — | — |
| 2007-07-12 | $17.29 | $17.28 | 797,400 | — | — |
| 2007-07-11 | $17.14 | $17.13 | 649,000 | — | — |
| 2007-07-10 | $17.35 | $17.35 | 478,600 | — | — |
| 2007-07-09 | $17.73 | $17.72 | 696,200 | — | — |
| 2007-07-06 | $17.88 | $17.87 | 416,200 | — | — |
| 2007-07-05 | $17.72 | $17.72 | 1,434,000 | — | — |
| 2007-07-03 | $16.88 | $16.88 | 704,800 | — | — |
| 2007-07-02 | $16.87 | $16.87 | 718,800 | — | — |
| 2007-06-29 | $17.15 | $17.14 | 549,000 | — | — |
| 2007-06-28 | $17.34 | $17.34 | 592,000 | — | — |
| 2007-06-27 | $17.57 | $17.57 | 853,400 | — | — |
| 2007-06-26 | $17.22 | $17.22 | 875,600 | — | — |
| 2007-06-25 | $17.76 | $17.76 | 660,400 | — | — |
| 2007-06-22 | $17.95 | $17.94 | 451,000 | — | — |
| 2007-06-21 | $17.73 | $17.72 | 1,061,800 | — | — |
| 2007-06-20 | $17.96 | $17.96 | 599,600 | — | — |
| 2007-06-19 | $18.10 | $18.10 | 466,200 | — | — |
| 2007-06-18 | $18.28 | $18.28 | 987,000 | — | — |
| 2007-06-15 | $18.15 | $18.14 | 458,600 | — | — |
| 2007-06-14 | $17.79 | $17.79 | 388,600 | — | — |
| 2007-06-13 | $17.45 | $17.44 | 425,800 | — | — |
| 2007-06-12 | $17.36 | $17.36 | 409,000 | — | — |
| 2007-06-11 | $17.33 | $17.33 | 425,600 | — | — |
| 2007-06-08 | $17.29 | $17.28 | 354,000 | — | — |
| 2007-06-07 | $17.22 | $17.22 | 483,800 | — | — |
| 2007-06-06 | $17.59 | $17.59 | 413,000 | — | — |
| 2007-06-05 | $17.64 | $17.64 | 389,400 | — | — |
| 2007-06-04 | $17.91 | $17.91 | 535,000 | — | — |
| 2007-06-01 | $17.67 | $17.67 | 586,600 | — | — |
| 2007-05-31 | $17.48 | $17.47 | 1,000,400 | — | — |
| 2007-05-30 | $17.07 | $17.07 | 621,200 | — | — |
| 2007-05-29 | $16.92 | $16.92 | 850,200 | — | — |
| 2007-05-25 | $17.27 | $17.27 | 946,000 | — | — |
| 2007-05-24 | $17.11 | $17.11 | 1,371,200 | — | — |
| 2007-05-23 | $17.68 | $17.68 | 779,200 | — | — |
| 2007-05-22 | $18.00 | $18.00 | 1,768,000 | — | — |
| 2007-05-21 | $18.29 | $18.28 | 599,200 | — | — |
| 2007-05-18 | $17.53 | $17.53 | 766,000 | — | — |
| 2007-05-17 | $17.42 | $17.42 | 1,779,600 | — | — |
| 2007-05-16 | $17.61 | $17.61 | 1,113,200 | — | — |
| 2007-05-15 | $17.48 | $17.47 | 1,236,800 | — | — |
| 2007-05-14 | $17.31 | $17.30 | 1,151,200 | — | — |
| 2007-05-11 | $17.08 | $17.07 | 527,600 | — | — |
| 2007-05-10 | $16.96 | $16.96 | 1,240,000 | — | — |
| 2007-05-09 | $17.02 | $17.02 | 1,157,600 | — | — |
| 2007-05-08 | $17.05 | $17.05 | 1,806,000 | — | — |
| 2007-05-07 | $16.52 | $16.52 | 1,018,000 | — | — |
| 2007-05-04 | $16.17 | $16.17 | 963,200 | — | — |
| 2007-05-03 | $15.93 | $15.93 | 3,748,800 | — | — |
| 2007-05-02 | $16.28 | $16.28 | 1,390,800 | — | — |
| 2007-05-01 | $15.95 | $15.95 | 740,400 | — | — |
| 2007-04-30 | $15.93 | $15.92 | 791,200 | — | — |
| 2007-04-27 | $15.97 | $15.96 | 576,400 | — | — |
| 2007-04-26 | $15.84 | $15.83 | 824,000 | — | — |
| 2007-04-25 | $15.85 | $15.85 | 1,452,000 | — | — |
| 2007-04-24 | $15.86 | $15.86 | 778,800 | — | — |
| 2007-04-23 | $16.03 | $16.02 | 794,800 | — | — |
| 2007-04-20 | $16.10 | $16.10 | 608,000 | — | — |
| 2007-04-19 | $16.02 | $16.02 | 699,600 | — | — |
| 2007-04-18 | $16.25 | $16.25 | 906,800 | — | — |
| 2007-04-17 | $16.31 | $16.31 | 720,800 | — | — |
| 2007-04-16 | $16.04 | $16.04 | 556,800 | — | — |
| 2007-04-13 | $15.64 | $15.63 | 631,200 | — | — |
| 2007-04-12 | $15.82 | $15.82 | 701,600 | — | — |
| 2007-04-11 | $15.67 | $15.67 | 801,600 | — | — |
| 2007-04-10 | $15.78 | $15.78 | 1,136,000 | — | — |
| 2007-04-09 | $15.81 | $15.80 | 799,200 | — | — |
| 2007-04-05 | $15.79 | $15.78 | 1,106,800 | — | — |
| 2007-04-04 | $15.59 | $15.59 | 2,309,600 | — | — |
| 2007-04-03 | $15.08 | $15.07 | 681,600 | — | — |
| 2007-04-02 | $14.68 | $14.68 | 1,058,400 | — | — |
| 2007-03-30 | $14.71 | $14.71 | 582,800 | — | — |
| 2007-03-29 | $14.76 | $14.76 | 695,200 | — | — |
| 2007-03-28 | $15.00 | $15.00 | 1,508,400 | — | — |
| 2007-03-27 | $14.50 | $14.50 | 1,217,600 | — | — |
| 2007-03-26 | $14.09 | $14.09 | 452,400 | — | — |
| 2007-03-23 | $14.26 | $14.26 | 301,200 | — | — |
| 2007-03-22 | $14.33 | $14.33 | 611,600 | — | — |
| 2007-03-21 | $14.28 | $14.28 | 389,600 | — | — |
| 2007-03-20 | $14.18 | $14.18 | 566,800 | — | — |
| 2007-03-19 | $13.87 | $13.87 | 458,800 | — | — |
| 2007-03-16 | $13.81 | $13.81 | 316,800 | — | — |
| 2007-03-15 | $13.88 | $13.87 | 318,800 | — | — |
| 2007-03-14 | $13.83 | $13.82 | 864,800 | — | — |
| 2007-03-13 | $13.78 | $13.77 | 606,000 | — | — |
| 2007-03-12 | $13.85 | $13.85 | 824,400 | — | — |
| 2007-03-09 | $13.65 | $13.65 | 1,489,600 | — | — |
| 2007-03-08 | $13.27 | $13.27 | 995,600 | — | — |
| 2007-03-07 | $12.95 | $12.95 | 1,015,200 | — | — |
| 2007-03-06 | $12.77 | $12.77 | 484,800 | — | — |
| 2007-03-05 | $12.61 | $12.61 | 831,600 | — | — |
| 2007-03-02 | $12.71 | $12.71 | 1,426,800 | — | — |
| 2007-03-01 | $13.07 | $13.07 | 1,998,800 | — | — |
| 2007-02-28 | $12.93 | $12.93 | 511,200 | — | — |
| 2007-02-27 | $12.99 | $12.99 | 857,600 | — | — |
| 2007-02-26 | $13.39 | $13.39 | 277,200 | — | — |
| 2007-02-23 | $13.40 | $13.40 | 213,200 | — | — |
| 2007-02-22 | $13.33 | $13.33 | 241,200 | — | — |
| 2007-02-21 | $13.34 | $13.34 | 582,000 | — | — |
| 2007-02-20 | $13.43 | $13.43 | 575,200 | — | — |
| 2007-02-16 | $13.46 | $13.46 | 567,600 | — | — |
| 2007-02-15 | $13.26 | $13.26 | 587,200 | — | — |
| 2007-02-14 | $13.26 | $13.26 | 750,400 | — | — |
| 2007-02-13 | $13.03 | $13.02 | 664,400 | — | — |
| 2007-02-12 | $13.04 | $13.03 | 484,800 | — | — |
| 2007-02-09 | $12.98 | $12.98 | 986,400 | — | — |
| 2007-02-08 | $13.28 | $13.27 | 713,200 | — | — |
| 2007-02-07 | $13.19 | $13.18 | 1,015,200 | — | — |
| 2007-02-06 | $13.06 | $13.06 | 983,200 | — | — |
| 2007-02-05 | $12.67 | $12.67 | 709,200 | — | — |
| 2007-02-02 | $12.95 | $12.95 | 732,000 | — | — |
| 2007-02-01 | $12.97 | $12.96 | 2,510,800 | — | — |
| 2007-01-31 | $12.46 | $12.46 | 1,169,600 | — | — |
| 2007-01-30 | $12.38 | $12.38 | 1,180,000 | — | — |
| 2007-01-29 | $12.52 | $12.52 | 1,138,400 | — | — |
| 2007-01-26 | $12.73 | $12.73 | 1,010,000 | — | — |
| 2007-01-25 | $12.76 | $12.75 | 820,000 | — | — |
| 2007-01-24 | $13.00 | $12.99 | 680,800 | — | — |
| 2007-01-23 | $13.08 | $13.08 | 646,000 | — | — |
| 2007-01-22 | $12.84 | $12.84 | 813,600 | — | — |
| 2007-01-19 | $13.05 | $13.05 | 894,800 | — | — |
| 2007-01-18 | $12.94 | $12.94 | 519,600 | — | — |
| 2007-01-17 | $12.96 | $12.95 | 964,800 | — | — |
| 2007-01-16 | $13.15 | $13.15 | 1,166,800 | — | — |
| 2007-01-12 | $13.02 | $13.01 | 811,200 | — | — |
| 2007-01-11 | $12.71 | $12.71 | 979,200 | — | — |
| 2007-01-10 | $12.34 | $12.33 | 896,800 | — | — |
| 2007-01-09 | $12.14 | $12.14 | 1,235,600 | — | — |
| 2007-01-08 | $11.97 | $11.97 | 759,200 | — | — |
| 2007-01-05 | $11.90 | $11.90 | 767,200 | — | — |
| 2007-01-04 | $11.74 | $11.74 | 738,800 | — | — |
| 2007-01-03 | $11.74 | $11.73 | 1,648,000 | — | — |