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
- 1994-01-20 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 | $16.00 | $16.00 | 545,200 | — | — |
| 2007-12-28 | $16.11 | $16.11 | 262,600 | — | — |
| 2007-12-27 | $16.00 | $16.00 | 286,000 | — | — |
| 2007-12-26 | $16.37 | $16.37 | 437,400 | — | — |
| 2007-12-24 | $16.05 | $16.05 | 412,200 | — | — |
| 2007-12-21 | $16.06 | $16.06 | 1,001,800 | — | — |
| 2007-12-20 | $16.13 | $16.13 | 540,000 | — | — |
| 2007-12-19 | $15.97 | $15.96 | 540,200 | — | — |
| 2007-12-18 | $15.80 | $15.80 | 418,400 | — | — |
| 2007-12-17 | $15.58 | $15.57 | 621,600 | — | — |
| 2007-12-14 | $15.91 | $15.91 | 796,600 | — | — |
| 2007-12-13 | $16.04 | $16.04 | 731,600 | — | — |
| 2007-12-12 | $15.85 | $15.85 | 692,200 | — | — |
| 2007-12-11 | $15.71 | $15.71 | 913,200 | — | — |
| 2007-12-10 | $16.19 | $16.19 | 1,051,600 | — | — |
| 2007-12-07 | $16.17 | $16.17 | 1,530,800 | — | — |
| 2007-12-06 | $16.90 | $16.90 | 818,200 | — | — |
| 2007-12-05 | $16.49 | $16.49 | 307,600 | — | — |
| 2007-12-04 | $16.29 | $16.29 | 542,400 | — | — |
| 2007-12-03 | $16.33 | $16.33 | 501,800 | — | — |
| 2007-11-30 | $16.54 | $16.54 | 697,000 | — | — |
| 2007-11-29 | $16.45 | $16.45 | 593,600 | — | — |
| 2007-11-28 | $16.76 | $16.76 | 592,000 | — | — |
| 2007-11-27 | $16.14 | $16.14 | 463,000 | — | — |
| 2007-11-26 | $15.90 | $15.90 | 852,200 | — | — |
| 2007-11-23 | $15.70 | $15.70 | 117,800 | — | — |
| 2007-11-21 | $15.19 | $15.19 | 342,000 | — | — |
| 2007-11-20 | $15.48 | $15.48 | 429,800 | — | — |
| 2007-11-19 | $15.24 | $15.24 | 371,400 | — | — |
| 2007-11-16 | $15.62 | $15.62 | 674,400 | — | — |
| 2007-11-15 | $15.48 | $15.48 | 923,200 | — | — |
| 2007-11-14 | $15.63 | $15.63 | 587,000 | — | — |
| 2007-11-13 | $15.90 | $15.90 | 565,000 | — | — |
| 2007-11-12 | $15.37 | $15.37 | 809,800 | — | — |
| 2007-11-09 | $15.81 | $15.81 | 608,200 | — | — |
| 2007-11-08 | $16.11 | $16.11 | 791,000 | — | — |
| 2007-11-07 | $15.62 | $15.62 | 1,014,800 | — | — |
| 2007-11-06 | $16.40 | $16.40 | 364,800 | — | — |
| 2007-11-05 | $16.21 | $16.21 | 653,400 | — | — |
| 2007-11-02 | $16.13 | $16.13 | 2,567,200 | — | — |
| 2007-11-01 | $16.72 | $16.72 | 1,322,800 | — | — |
| 2007-10-31 | $17.53 | $17.53 | 1,081,800 | — | — |
| 2007-10-30 | $16.75 | $16.75 | 1,441,000 | — | — |
| 2007-10-29 | $17.45 | $17.45 | 697,000 | — | — |
| 2007-10-26 | $17.18 | $17.18 | 915,200 | — | — |
| 2007-10-25 | $16.46 | $16.46 | 1,498,200 | — | — |
| 2007-10-24 | $16.88 | $16.88 | 1,059,600 | — | — |
| 2007-10-23 | $17.01 | $17.01 | 566,800 | — | — |
| 2007-10-22 | $16.96 | $16.96 | 398,600 | — | — |
| 2007-10-19 | $16.75 | $16.75 | 2,379,600 | — | — |
| 2007-10-18 | $17.00 | $17.00 | 2,169,400 | — | — |
| 2007-10-17 | $16.75 | $16.75 | 2,294,400 | — | — |
| 2007-10-16 | $16.00 | $16.00 | 2,667,400 | — | — |
| 2007-10-15 | $15.55 | $15.55 | 1,254,200 | — | — |
| 2007-10-12 | $16.01 | $16.01 | 841,600 | — | — |
| 2007-10-11 | $15.83 | $15.83 | 2,041,800 | — | — |
| 2007-10-10 | $16.52 | $16.52 | 546,000 | — | — |
| 2007-10-09 | $16.83 | $16.83 | 612,800 | — | — |
| 2007-10-08 | $16.61 | $16.61 | 788,200 | — | — |
| 2007-10-05 | $16.58 | $16.58 | 321,200 | — | — |
| 2007-10-04 | $16.25 | $16.25 | 447,600 | — | — |
| 2007-10-03 | $16.56 | $16.56 | 635,600 | — | — |
| 2007-10-02 | $16.43 | $16.43 | 609,600 | — | — |
| 2007-10-01 | $16.00 | $16.00 | 623,600 | — | — |
| 2007-09-28 | $16.07 | $16.07 | 1,185,400 | — | — |
| 2007-09-27 | $16.00 | $16.00 | 782,200 | — | — |
| 2007-09-26 | $15.70 | $15.70 | 382,800 | — | — |
| 2007-09-25 | $15.72 | $15.71 | 1,027,200 | — | — |
| 2007-09-24 | $15.89 | $15.89 | 517,400 | — | — |
| 2007-09-21 | $15.66 | $15.66 | 858,200 | — | — |
| 2007-09-20 | $15.82 | $15.82 | 631,000 | — | — |
| 2007-09-19 | $15.69 | $15.69 | 963,600 | — | — |
| 2007-09-18 | $15.13 | $15.13 | 486,400 | — | — |
| 2007-09-17 | $14.89 | $14.89 | 686,000 | — | — |
| 2007-09-14 | $14.95 | $14.95 | 569,600 | — | — |
| 2007-09-13 | $15.20 | $15.20 | 837,000 | — | — |
| 2007-09-12 | $14.98 | $14.98 | 797,000 | — | — |
| 2007-09-11 | $15.15 | $15.15 | 522,400 | — | — |
| 2007-09-10 | $14.78 | $14.78 | 531,800 | — | — |
| 2007-09-07 | $14.65 | $14.65 | 585,000 | — | — |
| 2007-09-06 | $14.87 | $14.87 | 646,000 | — | — |
| 2007-09-05 | $14.72 | $14.72 | 510,600 | — | — |
| 2007-09-04 | $14.81 | $14.81 | 892,000 | — | — |
| 2007-08-31 | $14.63 | $14.63 | 963,000 | — | — |
| 2007-08-30 | $14.84 | $14.84 | 1,476,200 | — | — |
| 2007-08-29 | $14.52 | $14.52 | 860,200 | — | — |
| 2007-08-28 | $14.48 | $14.48 | 677,200 | — | — |
| 2007-08-27 | $14.78 | $14.78 | 359,000 | — | — |
| 2007-08-24 | $14.97 | $14.97 | 504,600 | — | — |
| 2007-08-23 | $14.48 | $14.48 | 934,200 | — | — |
| 2007-08-22 | $14.68 | $14.68 | 649,000 | — | — |
| 2007-08-21 | $14.80 | $14.80 | 609,000 | — | — |
| 2007-08-20 | $14.72 | $14.71 | 513,600 | — | — |
| 2007-08-17 | $15.07 | $15.07 | 887,200 | — | — |
| 2007-08-16 | $14.86 | $14.86 | 953,800 | — | — |
| 2007-08-15 | $14.44 | $14.44 | 514,400 | — | — |
| 2007-08-14 | $14.43 | $14.43 | 878,400 | — | — |
| 2007-08-13 | $15.04 | $15.04 | 1,391,400 | — | — |
| 2007-08-10 | $14.97 | $14.97 | 1,643,800 | — | — |
| 2007-08-09 | $15.17 | $15.17 | 1,742,800 | — | — |
| 2007-08-08 | $14.73 | $14.73 | 1,743,200 | — | — |
| 2007-08-07 | $14.21 | $14.21 | 923,800 | — | — |
| 2007-08-06 | $13.88 | $13.88 | 1,259,200 | — | — |
| 2007-08-03 | $13.71 | $13.71 | 1,692,800 | — | — |
| 2007-08-02 | $13.79 | $13.79 | 1,107,800 | — | — |
| 2007-08-01 | $13.58 | $13.57 | 828,200 | — | — |
| 2007-07-31 | $13.55 | $13.55 | 887,200 | — | — |
| 2007-07-30 | $13.58 | $13.57 | 1,687,800 | — | — |
| 2007-07-27 | $13.61 | $13.60 | 1,007,600 | — | — |
| 2007-07-26 | $13.85 | $13.85 | 1,884,800 | — | — |
| 2007-07-25 | $14.35 | $14.35 | 3,460,400 | — | — |
| 2007-07-24 | $13.85 | $13.85 | 1,241,000 | — | — |
| 2007-07-23 | $13.99 | $13.99 | 651,600 | — | — |
| 2007-07-20 | $13.87 | $13.87 | 2,617,800 | — | — |
| 2007-07-19 | $13.92 | $13.92 | 576,200 | — | — |
| 2007-07-18 | $13.93 | $13.93 | 760,400 | — | — |
| 2007-07-17 | $14.00 | $14.00 | 687,000 | — | — |
| 2007-07-16 | $13.90 | $13.90 | 875,000 | — | — |
| 2007-07-13 | $14.01 | $14.01 | 1,450,600 | — | — |
| 2007-07-12 | $13.87 | $13.87 | 1,511,200 | — | — |
| 2007-07-11 | $13.27 | $13.27 | 618,600 | — | — |
| 2007-07-10 | $13.21 | $13.21 | 1,114,200 | — | — |
| 2007-07-09 | $13.23 | $13.23 | 798,000 | — | — |
| 2007-07-06 | $13.52 | $13.52 | 400,600 | — | — |
| 2007-07-05 | $13.62 | $13.62 | 433,600 | — | — |
| 2007-07-03 | $13.61 | $13.60 | 205,000 | — | — |
| 2007-07-02 | $13.72 | $13.72 | 472,000 | — | — |
| 2007-06-29 | $13.57 | $13.57 | 569,800 | — | — |
| 2007-06-28 | $13.75 | $13.75 | 512,800 | — | — |
| 2007-06-27 | $13.65 | $13.65 | 1,015,000 | — | — |
| 2007-06-26 | $13.67 | $13.67 | 1,104,000 | — | — |
| 2007-06-25 | $14.16 | $14.16 | 567,600 | — | — |
| 2007-06-22 | $14.22 | $14.21 | 1,893,400 | — | — |
| 2007-06-21 | $14.39 | $14.39 | 481,200 | — | — |
| 2007-06-20 | $14.26 | $14.26 | 749,200 | — | — |
| 2007-06-19 | $14.28 | $14.28 | 545,400 | — | — |
| 2007-06-18 | $14.61 | $14.60 | 1,565,200 | — | — |
| 2007-06-15 | $14.39 | $14.39 | 920,800 | — | — |
| 2007-06-14 | $14.74 | $14.74 | 424,600 | — | — |
| 2007-06-13 | $14.48 | $14.48 | 656,400 | — | — |
| 2007-06-12 | $14.32 | $14.32 | 444,000 | — | — |
| 2007-06-11 | $14.53 | $14.53 | 518,200 | — | — |
| 2007-06-08 | $14.39 | $14.39 | 758,800 | — | — |
| 2007-06-07 | $14.31 | $14.31 | 611,400 | — | — |
| 2007-06-06 | $14.30 | $14.30 | 428,200 | — | — |
| 2007-06-05 | $14.31 | $14.31 | 419,000 | — | — |
| 2007-06-04 | $14.42 | $14.42 | 411,200 | — | — |
| 2007-06-01 | $14.55 | $14.55 | 490,000 | — | — |
| 2007-05-31 | $14.30 | $14.30 | 363,600 | — | — |
| 2007-05-30 | $14.28 | $14.28 | 388,400 | — | — |
| 2007-05-29 | $14.35 | $14.35 | 336,600 | — | — |
| 2007-05-25 | $14.26 | $14.26 | 383,200 | — | — |
| 2007-05-24 | $14.16 | $14.16 | 683,000 | — | — |
| 2007-05-23 | $14.50 | $14.50 | 326,800 | — | — |
| 2007-05-22 | $14.67 | $14.67 | 411,400 | — | — |
| 2007-05-21 | $14.68 | $14.68 | 475,400 | — | — |
| 2007-05-18 | $14.88 | $14.88 | 549,600 | — | — |
| 2007-05-17 | $14.52 | $14.52 | 486,400 | — | — |
| 2007-05-16 | $14.74 | $14.74 | 458,800 | — | — |
| 2007-05-15 | $14.54 | $14.54 | 455,400 | — | — |
| 2007-05-14 | $14.64 | $14.64 | 517,600 | — | — |
| 2007-05-11 | $14.95 | $14.95 | 518,200 | — | — |
| 2007-05-10 | $15.11 | $15.11 | 519,000 | — | — |
| 2007-05-09 | $15.55 | $15.55 | 337,400 | — | — |
| 2007-05-08 | $15.61 | $15.60 | 549,600 | — | — |
| 2007-05-07 | $15.75 | $15.75 | 511,800 | — | — |
| 2007-05-04 | $15.50 | $15.50 | 868,000 | — | — |
| 2007-05-03 | $15.30 | $15.30 | 626,000 | — | — |
| 2007-05-02 | $15.52 | $15.52 | 571,800 | — | — |
| 2007-05-01 | $15.23 | $15.23 | 297,000 | — | — |
| 2007-04-30 | $15.02 | $15.02 | 523,200 | — | — |
| 2007-04-27 | $15.37 | $15.37 | 206,200 | — | — |
| 2007-04-26 | $15.43 | $15.43 | 250,000 | — | — |
| 2007-04-25 | $15.43 | $15.43 | 185,800 | — | — |
| 2007-04-24 | $15.36 | $15.35 | 153,800 | — | — |
| 2007-04-23 | $15.49 | $15.49 | 201,400 | — | — |
| 2007-04-20 | $15.38 | $15.38 | 336,200 | — | — |
| 2007-04-19 | $15.12 | $15.12 | 283,400 | — | — |
| 2007-04-18 | $15.22 | $15.22 | 249,200 | — | — |
| 2007-04-17 | $15.42 | $15.42 | 221,400 | — | — |
| 2007-04-16 | $15.36 | $15.35 | 296,200 | — | — |
| 2007-04-13 | $15.10 | $15.10 | 659,600 | — | — |
| 2007-04-12 | $15.24 | $15.24 | 257,800 | — | — |
| 2007-04-11 | $15.16 | $15.16 | 309,200 | — | — |
| 2007-04-10 | $15.26 | $15.26 | 210,200 | — | — |
| 2007-04-09 | $15.11 | $15.10 | 267,400 | — | — |
| 2007-04-05 | $15.28 | $15.28 | 184,400 | — | — |
| 2007-04-04 | $15.27 | $15.27 | 251,600 | — | — |
| 2007-04-03 | $15.38 | $15.38 | 442,600 | — | — |
| 2007-04-02 | $15.04 | $15.04 | 200,800 | — | — |
| 2007-03-30 | $15.04 | $15.04 | 491,400 | — | — |
| 2007-03-29 | $14.96 | $14.96 | 372,200 | — | — |
| 2007-03-28 | $14.92 | $14.92 | 397,800 | — | — |
| 2007-03-27 | $14.95 | $14.95 | 380,000 | — | — |
| 2007-03-26 | $15.12 | $15.12 | 326,400 | — | — |
| 2007-03-23 | $15.23 | $15.23 | 308,800 | — | — |
| 2007-03-22 | $15.15 | $15.15 | 323,800 | — | — |
| 2007-03-21 | $15.20 | $15.20 | 609,400 | — | — |
| 2007-03-20 | $14.79 | $14.79 | 323,600 | — | — |
| 2007-03-19 | $14.63 | $14.63 | 431,400 | — | — |
| 2007-03-16 | $14.70 | $14.70 | 812,800 | — | — |
| 2007-03-15 | $14.72 | $14.72 | 350,200 | — | — |
| 2007-03-14 | $14.56 | $14.56 | 706,600 | — | — |
| 2007-03-13 | $14.49 | $14.49 | 1,202,000 | — | — |
| 2007-03-12 | $14.69 | $14.69 | 351,000 | — | — |
| 2007-03-09 | $14.52 | $14.52 | 231,600 | — | — |
| 2007-03-08 | $14.47 | $14.47 | 373,600 | — | — |
| 2007-03-07 | $14.42 | $14.42 | 491,800 | — | — |
| 2007-03-06 | $14.37 | $14.37 | 650,400 | — | — |
| 2007-03-05 | $14.13 | $14.13 | 979,200 | — | — |
| 2007-03-02 | $14.27 | $14.27 | 2,176,400 | — | — |
| 2007-03-01 | $14.50 | $14.50 | 664,000 | — | — |
| 2007-02-28 | $14.51 | $14.51 | 600,600 | — | — |
| 2007-02-27 | $14.42 | $14.42 | 930,600 | — | — |
| 2007-02-26 | $14.81 | $14.81 | 506,600 | — | — |
| 2007-02-23 | $14.62 | $14.62 | 433,000 | — | — |
| 2007-02-22 | $14.73 | $14.73 | 799,000 | — | — |
| 2007-02-21 | $14.83 | $14.82 | 341,000 | — | — |
| 2007-02-20 | $14.87 | $14.87 | 352,800 | — | — |
| 2007-02-16 | $14.88 | $14.88 | 425,400 | — | — |
| 2007-02-15 | $14.84 | $14.84 | 698,600 | — | — |
| 2007-02-14 | $14.91 | $14.91 | 296,800 | — | — |
| 2007-02-13 | $14.89 | $14.89 | 393,000 | — | — |
| 2007-02-12 | $14.75 | $14.75 | 358,200 | — | — |
| 2007-02-09 | $14.69 | $14.69 | 407,600 | — | — |
| 2007-02-08 | $14.86 | $14.86 | 330,800 | — | — |
| 2007-02-07 | $15.02 | $15.02 | 344,000 | — | — |
| 2007-02-06 | $15.02 | $15.02 | 534,400 | — | — |
| 2007-02-05 | $14.87 | $14.87 | 404,600 | — | — |
| 2007-02-02 | $15.00 | $15.00 | 1,042,400 | — | — |
| 2007-02-01 | $14.88 | $14.88 | 402,400 | — | — |
| 2007-01-31 | $14.70 | $14.70 | 815,400 | — | — |
| 2007-01-30 | $14.96 | $14.96 | 612,000 | — | — |
| 2007-01-29 | $14.59 | $14.59 | 688,400 | — | — |
| 2007-01-26 | $14.40 | $14.40 | 366,600 | — | — |
| 2007-01-25 | $14.40 | $14.40 | 443,400 | — | — |
| 2007-01-24 | $14.68 | $14.68 | 422,000 | — | — |
| 2007-01-23 | $14.40 | $14.40 | 850,400 | — | — |
| 2007-01-22 | $14.47 | $14.47 | 495,200 | — | — |
| 2007-01-19 | $14.70 | $14.70 | 354,400 | — | — |
| 2007-01-18 | $14.33 | $14.32 | 800,600 | — | — |
| 2007-01-17 | $14.74 | $14.74 | 392,800 | — | — |
| 2007-01-16 | $15.07 | $15.07 | 371,200 | — | — |
| 2007-01-12 | $15.26 | $15.26 | 231,200 | — | — |
| 2007-01-11 | $15.12 | $15.12 | 584,000 | — | — |
| 2007-01-10 | $14.98 | $14.98 | 448,200 | — | — |
| 2007-01-09 | $14.77 | $14.77 | 395,200 | — | — |
| 2007-01-08 | $14.90 | $14.90 | 611,400 | — | — |
| 2007-01-05 | $14.91 | $14.91 | 418,000 | — | — |
| 2007-01-04 | $15.20 | $15.20 | 634,400 | — | — |
| 2007-01-03 | $15.11 | $15.10 | 1,004,600 | — | — |