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
- 2007-05-24 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 | $20.79 | $20.79 | 26,600 | — | — |
| 2007-12-28 | $21.00 | $21.00 | 87,900 | — | — |
| 2007-12-27 | $20.89 | $20.89 | 32,500 | — | — |
| 2007-12-26 | $22.00 | $22.00 | 24,100 | — | — |
| 2007-12-24 | $21.51 | $21.51 | 29,700 | — | — |
| 2007-12-21 | $20.77 | $20.77 | 128,800 | — | — |
| 2007-12-20 | $20.50 | $20.50 | 66,800 | — | — |
| 2007-12-19 | $20.43 | $20.43 | 127,600 | — | — |
| 2007-12-18 | $20.40 | $20.40 | 100,200 | — | — |
| 2007-12-17 | $20.05 | $20.05 | 22,700 | — | — |
| 2007-12-14 | $20.45 | $20.45 | 24,200 | — | — |
| 2007-12-13 | $20.60 | $20.60 | 26,900 | — | — |
| 2007-12-12 | $20.89 | $20.89 | 53,800 | — | — |
| 2007-12-11 | $20.54 | $20.54 | 35,300 | — | — |
| 2007-12-10 | $20.97 | $20.97 | 12,800 | — | — |
| 2007-12-07 | $21.06 | $21.06 | 53,100 | — | — |
| 2007-12-06 | $21.02 | $21.02 | 122,400 | — | — |
| 2007-12-05 | $21.00 | $21.00 | 73,500 | — | — |
| 2007-12-04 | $21.20 | $21.20 | 142,900 | — | — |
| 2007-12-03 | $21.99 | $21.99 | 114,600 | — | — |
| 2007-11-30 | $21.73 | $21.73 | 280,500 | — | — |
| 2007-11-29 | $21.44 | $21.44 | 105,000 | — | — |
| 2007-11-28 | $20.98 | $20.98 | 87,500 | — | — |
| 2007-11-27 | $20.93 | $20.93 | 45,600 | — | — |
| 2007-11-26 | $20.75 | $20.75 | 62,800 | — | — |
| 2007-11-23 | $20.93 | $20.93 | 9,400 | — | — |
| 2007-11-21 | $20.92 | $20.92 | 57,100 | — | — |
| 2007-11-20 | $21.32 | $21.32 | 48,700 | — | — |
| 2007-11-19 | $21.14 | $21.14 | 53,500 | — | — |
| 2007-11-16 | $21.22 | $21.22 | 62,400 | — | — |
| 2007-11-15 | $20.85 | $20.85 | 28,700 | — | — |
| 2007-11-14 | $20.69 | $20.69 | 31,000 | — | — |
| 2007-11-13 | $20.75 | $20.75 | 44,800 | — | — |
| 2007-11-12 | $20.06 | $20.06 | 38,800 | — | — |
| 2007-11-09 | $20.45 | $20.45 | 33,800 | — | — |
| 2007-11-08 | $20.50 | $20.50 | 45,900 | — | — |
| 2007-11-07 | $20.08 | $20.08 | 78,700 | — | — |
| 2007-11-06 | $20.06 | $20.06 | 60,300 | — | — |
| 2007-11-05 | $20.05 | $20.05 | 46,100 | — | — |
| 2007-11-02 | $20.38 | $20.38 | 35,100 | — | — |
| 2007-11-01 | $20.08 | $20.08 | 69,800 | — | — |
| 2007-10-31 | $20.74 | $20.74 | 72,800 | — | — |
| 2007-10-30 | $20.04 | $20.04 | 64,500 | — | — |
| 2007-10-29 | $20.03 | $20.03 | 29,900 | — | — |
| 2007-10-26 | $20.13 | $20.13 | 49,900 | — | — |
| 2007-10-25 | $18.93 | $18.93 | 100,000 | — | — |
| 2007-10-24 | $19.21 | $19.21 | 71,700 | — | — |
| 2007-10-23 | $19.31 | $19.31 | 118,700 | — | — |
| 2007-10-22 | $19.51 | $19.51 | 85,600 | — | — |
| 2007-10-19 | $19.71 | $19.71 | 84,000 | — | — |
| 2007-10-18 | $20.08 | $20.08 | 34,300 | — | — |
| 2007-10-17 | $20.07 | $20.07 | 43,600 | — | — |
| 2007-10-16 | $19.95 | $19.95 | 27,600 | — | — |
| 2007-10-15 | $19.99 | $19.99 | 55,800 | — | — |
| 2007-10-12 | $20.26 | $20.26 | 20,900 | — | — |
| 2007-10-11 | $20.05 | $20.05 | 31,500 | — | — |
| 2007-10-10 | $20.03 | $20.03 | 53,500 | — | — |
| 2007-10-09 | $20.40 | $20.40 | 40,000 | — | — |
| 2007-10-08 | $20.07 | $20.07 | 26,000 | — | — |
| 2007-10-05 | $20.42 | $20.42 | 61,300 | — | — |
| 2007-10-04 | $20.01 | $20.01 | 22,600 | — | — |
| 2007-10-03 | $20.01 | $20.01 | 64,500 | — | — |
| 2007-10-02 | $20.37 | $20.37 | 65,200 | — | — |
| 2007-10-01 | $20.57 | $20.57 | 42,900 | — | — |
| 2007-09-28 | $20.28 | $20.28 | 32,400 | — | — |
| 2007-09-27 | $20.62 | $20.62 | 34,600 | — | — |
| 2007-09-26 | $20.43 | $20.43 | 21,200 | — | — |
| 2007-09-25 | $20.33 | $20.33 | 56,000 | — | — |
| 2007-09-24 | $20.18 | $20.18 | 66,000 | — | — |
| 2007-09-21 | $20.57 | $20.57 | 45,200 | — | — |
| 2007-09-20 | $20.54 | $20.54 | 34,300 | — | — |
| 2007-09-19 | $20.54 | $20.54 | 70,300 | — | — |
| 2007-09-18 | $20.40 | $20.40 | 106,300 | — | — |
| 2007-09-17 | $19.98 | $19.98 | 52,000 | — | — |
| 2007-09-14 | $20.03 | $20.03 | 75,300 | — | — |
| 2007-09-13 | $20.16 | $20.16 | 73,100 | — | — |
| 2007-09-12 | $20.49 | $20.49 | 23,000 | — | — |
| 2007-09-11 | $20.81 | $20.81 | 24,500 | — | — |
| 2007-09-10 | $20.34 | $20.34 | 45,200 | — | — |
| 2007-09-07 | $20.13 | $20.13 | 19,800 | — | — |
| 2007-09-06 | $20.66 | $20.66 | 20,000 | — | — |
| 2007-09-05 | $21.00 | $21.00 | 37,500 | — | — |
| 2007-09-04 | $21.06 | $21.06 | 94,300 | — | — |
| 2007-08-31 | $19.82 | $19.82 | 114,600 | — | — |
| 2007-08-30 | $20.24 | $20.24 | 46,300 | — | — |
| 2007-08-29 | $20.70 | $20.70 | 14,200 | — | — |
| 2007-08-28 | $20.13 | $20.13 | 18,800 | — | — |
| 2007-08-27 | $19.98 | $19.98 | 51,600 | — | — |
| 2007-08-24 | $20.39 | $20.39 | 18,500 | — | — |
| 2007-08-23 | $20.00 | $20.00 | 59,800 | — | — |
| 2007-08-22 | $20.07 | $20.07 | 14,700 | — | — |
| 2007-08-21 | $20.16 | $20.16 | 28,400 | — | — |
| 2007-08-20 | $20.95 | $20.95 | 24,800 | — | — |
| 2007-08-17 | $19.69 | $19.69 | 182,900 | — | — |
| 2007-08-16 | $19.82 | $19.82 | 89,400 | — | — |
| 2007-08-15 | $19.60 | $19.60 | 46,000 | — | — |
| 2007-08-14 | $19.52 | $19.52 | 55,500 | — | — |
| 2007-08-13 | $19.52 | $19.52 | 31,900 | — | — |
| 2007-08-10 | $19.65 | $19.65 | 244,500 | — | — |
| 2007-08-09 | $19.60 | $19.60 | 132,600 | — | — |
| 2007-08-08 | $20.20 | $20.20 | 128,300 | — | — |
| 2007-08-07 | $19.16 | $19.16 | 198,800 | — | — |
| 2007-08-06 | $20.08 | $20.08 | 129,900 | — | — |
| 2007-08-03 | $19.88 | $19.88 | 104,500 | — | — |
| 2007-08-02 | $21.00 | $21.00 | 97,000 | — | — |
| 2007-08-01 | $21.07 | $21.07 | 114,100 | — | — |
| 2007-07-31 | $21.00 | $21.00 | 64,100 | — | — |
| 2007-07-30 | $21.15 | $21.15 | 204,600 | — | — |
| 2007-07-27 | $21.00 | $21.00 | 72,100 | — | — |
| 2007-07-26 | $21.47 | $21.47 | 178,500 | — | — |
| 2007-07-25 | $22.05 | $22.05 | 251,300 | — | — |
| 2007-07-24 | $22.39 | $22.39 | 43,200 | — | — |
| 2007-07-23 | $22.91 | $22.91 | 49,800 | — | — |
| 2007-07-20 | $23.02 | $23.02 | 72,900 | — | — |
| 2007-07-19 | $23.27 | $23.27 | 33,100 | — | — |
| 2007-07-18 | $23.75 | $23.75 | 29,500 | — | — |
| 2007-07-17 | $23.52 | $23.52 | 53,400 | — | — |
| 2007-07-16 | $23.33 | $23.33 | 22,800 | — | — |
| 2007-07-13 | $23.87 | $23.87 | 31,200 | — | — |
| 2007-07-12 | $22.77 | $22.77 | 53,000 | — | — |
| 2007-07-11 | $22.10 | $22.10 | 19,700 | — | — |
| 2007-07-10 | $22.09 | $22.09 | 82,800 | — | — |
| 2007-07-09 | $22.42 | $22.42 | 46,200 | — | — |
| 2007-07-06 | $22.35 | $22.35 | 16,200 | — | — |
| 2007-07-05 | $22.23 | $22.23 | 121,500 | — | — |
| 2007-07-03 | $22.40 | $22.40 | 13,400 | — | — |
| 2007-07-02 | $22.50 | $22.50 | 191,600 | — | — |
| 2007-06-29 | $22.53 | $22.53 | 43,300 | — | — |
| 2007-06-28 | $22.98 | $22.98 | 27,300 | — | — |
| 2007-06-27 | $23.22 | $23.22 | 24,500 | — | — |
| 2007-06-26 | $22.51 | $22.51 | 74,700 | — | — |
| 2007-06-25 | $23.08 | $23.08 | 79,800 | — | — |
| 2007-06-22 | $23.40 | $23.40 | 791,400 | — | — |
| 2007-06-21 | $23.41 | $23.41 | 35,700 | — | — |
| 2007-06-20 | $23.41 | $23.41 | 35,100 | — | — |
| 2007-06-19 | $23.38 | $23.38 | 11,600 | — | — |
| 2007-06-18 | $23.26 | $23.26 | 49,200 | — | — |
| 2007-06-15 | $23.00 | $23.00 | 75,000 | — | — |
| 2007-06-14 | $23.36 | $23.36 | 59,200 | — | — |
| 2007-06-13 | $23.50 | $23.50 | 79,000 | — | — |
| 2007-06-12 | $23.62 | $23.62 | 11,300 | — | — |
| 2007-06-11 | $23.65 | $23.65 | 27,000 | — | — |
| 2007-06-08 | $23.64 | $23.64 | 60,100 | — | — |
| 2007-06-07 | $23.98 | $23.98 | 48,200 | — | — |
| 2007-06-06 | $23.70 | $23.70 | 126,600 | — | — |
| 2007-06-05 | $23.64 | $23.64 | 192,800 | — | — |
| 2007-06-04 | $23.64 | $23.64 | 73,200 | — | — |
| 2007-06-01 | $23.88 | $23.88 | 45,000 | — | — |
| 2007-05-31 | $23.70 | $23.70 | 168,300 | — | — |
| 2007-05-30 | $23.75 | $23.75 | 193,900 | — | — |
| 2007-05-29 | $24.08 | $24.08 | 227,200 | — | — |
| 2007-05-25 | $24.78 | $24.78 | 669,000 | — | — |
| 2007-05-24 | $24.03 | $24.03 | 7,092,400 | — | — |