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
- 1998-06-03 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 | $15.50 | $15.50 | 242,700 | — | — |
| 2007-12-28 | $15.13 | $15.13 | 144,600 | — | — |
| 2007-12-27 | $15.37 | $15.37 | 151,100 | — | — |
| 2007-12-26 | $15.90 | $15.90 | 124,500 | — | — |
| 2007-12-24 | $16.31 | $16.31 | 84,600 | — | — |
| 2007-12-21 | $16.24 | $16.24 | 483,100 | — | — |
| 2007-12-20 | $16.27 | $16.27 | 306,800 | — | — |
| 2007-12-19 | $15.81 | $15.81 | 201,600 | — | — |
| 2007-12-18 | $15.46 | $15.46 | 326,600 | — | — |
| 2007-12-17 | $14.84 | $14.84 | 466,200 | — | — |
| 2007-12-14 | $14.96 | $14.96 | 216,300 | — | — |
| 2007-12-13 | $15.24 | $15.24 | 165,400 | — | — |
| 2007-12-12 | $15.80 | $15.80 | 376,600 | — | — |
| 2007-12-11 | $15.51 | $15.51 | 199,100 | — | — |
| 2007-12-10 | $16.25 | $16.25 | 167,500 | — | — |
| 2007-12-07 | $15.55 | $15.55 | 109,100 | — | — |
| 2007-12-06 | $16.05 | $16.05 | 137,900 | — | — |
| 2007-12-05 | $15.09 | $15.09 | 224,300 | — | — |
| 2007-12-04 | $14.67 | $14.67 | 345,500 | — | — |
| 2007-12-03 | $15.47 | $15.47 | 322,000 | — | — |
| 2007-11-30 | $16.35 | $16.35 | 418,200 | — | — |
| 2007-11-29 | $16.25 | $16.25 | 458,200 | — | — |
| 2007-11-28 | $15.78 | $15.78 | 600,500 | — | — |
| 2007-11-27 | $14.50 | $14.50 | 195,100 | — | — |
| 2007-11-26 | $14.37 | $14.37 | 128,700 | — | — |
| 2007-11-23 | $14.52 | $14.52 | 79,200 | — | — |
| 2007-11-21 | $14.06 | $14.06 | 239,500 | — | — |
| 2007-11-20 | $14.14 | $14.14 | 345,600 | — | — |
| 2007-11-19 | $14.42 | $14.42 | 246,800 | — | — |
| 2007-11-16 | $15.01 | $15.01 | 156,300 | — | — |
| 2007-11-15 | $14.78 | $14.78 | 255,400 | — | — |
| 2007-11-14 | $15.06 | $15.06 | 145,600 | — | — |
| 2007-11-13 | $15.24 | $15.24 | 202,800 | — | — |
| 2007-11-12 | $15.09 | $15.09 | 197,700 | — | — |
| 2007-11-09 | $14.93 | $14.93 | 496,300 | — | — |
| 2007-11-08 | $14.78 | $14.78 | 439,400 | — | — |
| 2007-11-07 | $14.82 | $14.82 | 246,000 | — | — |
| 2007-11-06 | $14.71 | $14.71 | 426,000 | — | — |
| 2007-11-05 | $14.42 | $14.42 | 782,700 | — | — |
| 2007-11-02 | $14.91 | $14.91 | 765,100 | — | — |
| 2007-11-01 | $14.83 | $14.83 | 1,565,200 | — | — |
| 2007-10-31 | $14.24 | $14.24 | 468,100 | — | — |
| 2007-10-30 | $14.25 | $14.25 | 253,200 | — | — |
| 2007-10-29 | $14.54 | $14.54 | 265,500 | — | — |
| 2007-10-26 | $14.33 | $14.33 | 232,500 | — | — |
| 2007-10-25 | $13.99 | $13.99 | 220,000 | — | — |
| 2007-10-24 | $13.74 | $13.74 | 222,300 | — | — |
| 2007-10-23 | $14.07 | $14.07 | 252,100 | — | — |
| 2007-10-22 | $14.50 | $14.50 | 242,500 | — | — |
| 2007-10-19 | $14.03 | $14.03 | 322,700 | — | — |
| 2007-10-18 | $14.75 | $14.75 | 149,800 | — | — |
| 2007-10-17 | $15.22 | $15.22 | 179,500 | — | — |
| 2007-10-16 | $15.39 | $15.39 | 217,700 | — | — |
| 2007-10-15 | $15.50 | $15.50 | 281,200 | — | — |
| 2007-10-12 | $15.85 | $15.85 | 278,000 | — | — |
| 2007-10-11 | $15.19 | $15.19 | 387,100 | — | — |
| 2007-10-10 | $15.76 | $15.76 | 276,800 | — | — |
| 2007-10-09 | $15.95 | $15.95 | 207,600 | — | — |
| 2007-10-08 | $15.68 | $15.68 | 150,500 | — | — |
| 2007-10-05 | $15.66 | $15.66 | 279,300 | — | — |
| 2007-10-04 | $14.95 | $14.95 | 167,900 | — | — |
| 2007-10-03 | $15.16 | $15.16 | 460,900 | — | — |
| 2007-10-02 | $14.60 | $14.60 | 519,200 | — | — |
| 2007-10-01 | $14.60 | $14.60 | 351,200 | — | — |
| 2007-09-28 | $14.56 | $14.56 | 224,500 | — | — |
| 2007-09-27 | $14.63 | $14.63 | 462,300 | — | — |
| 2007-09-26 | $14.96 | $14.96 | 361,400 | — | — |
| 2007-09-25 | $15.01 | $15.01 | 716,500 | — | — |
| 2007-09-24 | $15.62 | $15.62 | 357,900 | — | — |
| 2007-09-21 | $16.43 | $16.43 | 328,000 | — | — |
| 2007-09-20 | $16.36 | $16.36 | 254,600 | — | — |
| 2007-09-19 | $16.74 | $16.74 | 588,900 | — | — |
| 2007-09-18 | $16.59 | $16.59 | 490,000 | — | — |
| 2007-09-17 | $15.44 | $15.44 | 199,800 | — | — |
| 2007-09-14 | $15.99 | $15.99 | 413,400 | — | — |
| 2007-09-13 | $15.59 | $15.59 | 397,500 | — | — |
| 2007-09-12 | $15.36 | $15.36 | 934,400 | — | — |
| 2007-09-11 | $16.12 | $16.12 | 732,200 | — | — |
| 2007-09-10 | $16.68 | $16.68 | 392,900 | — | — |
| 2007-09-07 | $17.24 | $17.24 | 491,300 | — | — |
| 2007-09-06 | $17.90 | $17.90 | 314,600 | — | — |
| 2007-09-05 | $17.78 | $17.78 | 674,600 | — | — |
| 2007-09-04 | $18.36 | $18.36 | 198,000 | — | — |
| 2007-08-31 | $18.34 | $18.34 | 222,200 | — | — |
| 2007-08-30 | $18.14 | $18.14 | 129,900 | — | — |
| 2007-08-29 | $18.30 | $18.30 | 274,900 | — | — |
| 2007-08-28 | $17.99 | $17.99 | 301,100 | — | — |
| 2007-08-27 | $18.87 | $18.87 | 171,500 | — | — |
| 2007-08-24 | $19.06 | $19.06 | 428,800 | — | — |
| 2007-08-23 | $18.57 | $18.57 | 293,300 | — | — |
| 2007-08-22 | $18.85 | $18.85 | 215,700 | — | — |
| 2007-08-21 | $19.09 | $19.09 | 185,000 | — | — |
| 2007-08-20 | $19.31 | $19.31 | 274,300 | — | — |
| 2007-08-17 | $19.18 | $19.18 | 406,000 | — | — |
| 2007-08-16 | $18.50 | $18.50 | 566,300 | — | — |
| 2007-08-15 | $18.54 | $18.54 | 426,400 | — | — |
| 2007-08-14 | $18.41 | $18.41 | 578,600 | — | — |
| 2007-08-13 | $19.02 | $19.02 | 377,700 | — | — |
| 2007-08-10 | $19.50 | $19.50 | 1,343,400 | — | — |
| 2007-08-09 | $21.70 | $21.70 | 1,814,700 | — | — |
| 2007-08-08 | $20.90 | $20.90 | 1,083,400 | — | — |
| 2007-08-07 | $19.80 | $19.80 | 1,000,100 | — | — |
| 2007-08-06 | $19.81 | $19.81 | 473,500 | — | — |
| 2007-08-03 | $19.08 | $19.08 | 255,800 | — | — |
| 2007-08-02 | $19.28 | $19.28 | 302,100 | — | — |
| 2007-08-01 | $18.91 | $18.91 | 508,200 | — | — |
| 2007-07-31 | $18.70 | $18.70 | 693,100 | — | — |
| 2007-07-30 | $19.42 | $19.42 | 519,100 | — | — |
| 2007-07-27 | $18.96 | $18.96 | 643,500 | — | — |
| 2007-07-26 | $19.61 | $19.61 | 1,173,800 | — | — |
| 2007-07-25 | $18.50 | $18.50 | 346,600 | — | — |
| 2007-07-24 | $19.07 | $19.07 | 290,200 | — | — |
| 2007-07-23 | $19.76 | $19.76 | 384,400 | — | — |
| 2007-07-20 | $20.02 | $20.02 | 419,900 | — | — |
| 2007-07-19 | $20.84 | $20.84 | 138,100 | — | — |
| 2007-07-18 | $20.76 | $20.76 | 136,400 | — | — |
| 2007-07-17 | $20.70 | $20.70 | 125,700 | — | — |
| 2007-07-16 | $20.63 | $20.63 | 236,700 | — | — |
| 2007-07-13 | $20.46 | $20.46 | 968,600 | — | — |
| 2007-07-12 | $20.24 | $20.24 | 234,800 | — | — |
| 2007-07-11 | $20.36 | $20.36 | 124,500 | — | — |
| 2007-07-10 | $20.44 | $20.44 | 265,400 | — | — |
| 2007-07-09 | $21.30 | $21.30 | 94,800 | — | — |
| 2007-07-06 | $21.42 | $21.42 | 98,100 | — | — |
| 2007-07-05 | $21.43 | $21.43 | 176,100 | — | — |
| 2007-07-03 | $21.27 | $21.27 | 112,300 | — | — |
| 2007-07-02 | $20.70 | $20.70 | 152,500 | — | — |
| 2007-06-29 | $20.02 | $20.02 | 152,700 | — | — |
| 2007-06-28 | $20.38 | $20.38 | 132,000 | — | — |
| 2007-06-27 | $20.49 | $20.49 | 263,700 | — | — |
| 2007-06-26 | $20.08 | $20.08 | 505,000 | — | — |
| 2007-06-25 | $20.88 | $20.88 | 200,800 | — | — |
| 2007-06-22 | $21.41 | $21.41 | 229,600 | — | — |
| 2007-06-21 | $21.58 | $21.58 | 138,800 | — | — |
| 2007-06-20 | $21.45 | $21.45 | 230,600 | — | — |
| 2007-06-19 | $21.84 | $21.84 | 156,800 | — | — |
| 2007-06-18 | $21.86 | $21.86 | 89,200 | — | — |
| 2007-06-15 | $21.93 | $21.93 | 190,000 | — | — |
| 2007-06-14 | $22.00 | $22.00 | 208,400 | — | — |
| 2007-06-13 | $21.65 | $21.65 | 158,900 | — | — |
| 2007-06-12 | $21.32 | $21.32 | 287,500 | — | — |
| 2007-06-11 | $21.51 | $21.51 | 273,000 | — | — |
| 2007-06-08 | $21.25 | $21.25 | 295,200 | — | — |
| 2007-06-07 | $20.54 | $20.54 | 205,200 | — | — |
| 2007-06-06 | $21.02 | $21.02 | 227,700 | — | — |
| 2007-06-05 | $21.20 | $21.20 | 129,400 | — | — |
| 2007-06-04 | $21.19 | $21.19 | 158,000 | — | — |
| 2007-06-01 | $21.05 | $21.05 | 169,300 | — | — |
| 2007-05-31 | $20.78 | $20.78 | 235,500 | — | — |
| 2007-05-30 | $20.77 | $20.77 | 268,700 | — | — |
| 2007-05-29 | $20.00 | $20.00 | 211,800 | — | — |
| 2007-05-25 | $20.02 | $20.02 | 199,500 | — | — |
| 2007-05-24 | $20.22 | $20.22 | 165,900 | — | — |
| 2007-05-23 | $20.73 | $20.73 | 243,000 | — | — |
| 2007-05-22 | $21.10 | $21.10 | 298,800 | — | — |
| 2007-05-21 | $20.92 | $20.92 | 208,500 | — | — |
| 2007-05-18 | $20.42 | $20.42 | 119,800 | — | — |
| 2007-05-17 | $20.36 | $20.36 | 211,500 | — | — |
| 2007-05-16 | $20.37 | $20.37 | 258,300 | — | — |
| 2007-05-15 | $20.40 | $20.40 | 325,700 | — | — |
| 2007-05-14 | $21.06 | $21.06 | 271,900 | — | — |
| 2007-05-11 | $21.09 | $21.09 | 95,700 | — | — |
| 2007-05-10 | $21.02 | $21.02 | 346,500 | — | — |
| 2007-05-09 | $21.16 | $21.16 | 205,700 | — | — |
| 2007-05-08 | $21.45 | $21.45 | 546,100 | — | — |
| 2007-05-07 | $21.06 | $21.06 | 442,700 | — | — |
| 2007-05-04 | $21.38 | $21.38 | 305,800 | — | — |
| 2007-05-03 | $20.56 | $20.56 | 291,900 | — | — |
| 2007-05-02 | $20.41 | $20.41 | 300,100 | — | — |
| 2007-05-01 | $20.19 | $20.19 | 633,000 | — | — |
| 2007-04-30 | $19.83 | $19.83 | 482,500 | — | — |
| 2007-04-27 | $19.81 | $19.81 | 763,500 | — | — |
| 2007-04-26 | $20.84 | $20.84 | 668,000 | — | — |
| 2007-04-25 | $19.46 | $19.46 | 349,400 | — | — |
| 2007-04-24 | $19.03 | $19.03 | 529,200 | — | — |
| 2007-04-23 | $19.59 | $19.59 | 128,000 | — | — |
| 2007-04-20 | $19.68 | $19.68 | 220,200 | — | — |
| 2007-04-19 | $19.49 | $19.49 | 374,100 | — | — |
| 2007-04-18 | $19.93 | $19.93 | 475,300 | — | — |
| 2007-04-17 | $19.56 | $19.56 | 305,500 | — | — |
| 2007-04-16 | $19.55 | $19.55 | 413,800 | — | — |
| 2007-04-13 | $19.21 | $19.21 | 665,600 | — | — |
| 2007-04-12 | $19.71 | $19.71 | 2,569,900 | — | — |
| 2007-04-11 | $22.95 | $22.95 | 105,000 | — | — |
| 2007-04-10 | $23.03 | $23.03 | 163,200 | — | — |
| 2007-04-09 | $23.33 | $23.33 | 135,800 | — | — |
| 2007-04-05 | $23.74 | $23.74 | 194,700 | — | — |
| 2007-04-04 | $23.44 | $23.44 | 194,400 | — | — |
| 2007-04-03 | $23.74 | $23.74 | 352,900 | — | — |
| 2007-04-02 | $23.28 | $23.28 | 356,900 | — | — |
| 2007-03-30 | $23.18 | $23.18 | 187,800 | — | — |
| 2007-03-29 | $22.82 | $22.82 | 219,500 | — | — |
| 2007-03-28 | $23.19 | $23.19 | 192,200 | — | — |
| 2007-03-27 | $22.91 | $22.91 | 336,900 | — | — |
| 2007-03-26 | $23.44 | $23.44 | 540,700 | — | — |
| 2007-03-23 | $22.84 | $22.84 | 418,100 | — | — |
| 2007-03-22 | $21.83 | $21.83 | 267,100 | — | — |
| 2007-03-21 | $21.59 | $21.59 | 318,100 | — | — |
| 2007-03-20 | $21.45 | $21.45 | 217,600 | — | — |
| 2007-03-19 | $21.13 | $21.13 | 251,500 | — | — |
| 2007-03-16 | $20.61 | $20.61 | 311,700 | — | — |
| 2007-03-15 | $21.04 | $21.04 | 156,400 | — | — |
| 2007-03-14 | $21.12 | $21.12 | 201,400 | — | — |
| 2007-03-13 | $21.03 | $21.03 | 333,600 | — | — |
| 2007-03-12 | $21.62 | $21.62 | 167,100 | — | — |
| 2007-03-09 | $22.05 | $22.05 | 153,600 | — | — |
| 2007-03-08 | $21.90 | $21.90 | 220,100 | — | — |
| 2007-03-07 | $21.56 | $21.56 | 207,400 | — | — |
| 2007-03-06 | $21.92 | $21.92 | 219,300 | — | — |
| 2007-03-05 | $21.44 | $21.44 | 312,800 | — | — |
| 2007-03-02 | $22.32 | $22.32 | 382,100 | — | — |
| 2007-03-01 | $22.83 | $22.83 | 398,000 | — | — |
| 2007-02-28 | $22.78 | $22.78 | 440,500 | — | — |
| 2007-02-27 | $22.54 | $22.54 | 316,200 | — | — |
| 2007-02-26 | $22.77 | $22.77 | 256,700 | — | — |
| 2007-02-23 | $23.07 | $23.07 | 433,000 | — | — |
| 2007-02-22 | $23.08 | $23.08 | 327,600 | — | — |
| 2007-02-21 | $23.24 | $23.24 | 265,700 | — | — |
| 2007-02-20 | $23.50 | $23.50 | 372,800 | — | — |
| 2007-02-16 | $22.52 | $22.52 | 287,300 | — | — |
| 2007-02-15 | $22.71 | $22.71 | 170,800 | — | — |
| 2007-02-14 | $22.68 | $22.68 | 302,200 | — | — |
| 2007-02-13 | $22.74 | $22.74 | 414,400 | — | — |
| 2007-02-12 | $22.72 | $22.72 | 375,100 | — | — |
| 2007-02-09 | $22.59 | $22.59 | 618,300 | — | — |
| 2007-02-08 | $24.08 | $24.08 | 325,100 | — | — |
| 2007-02-07 | $24.17 | $24.17 | 369,700 | — | — |
| 2007-02-06 | $23.79 | $23.79 | 342,500 | — | — |
| 2007-02-05 | $23.41 | $23.41 | 434,900 | — | — |
| 2007-02-02 | $24.00 | $24.00 | 336,500 | — | — |
| 2007-02-01 | $24.31 | $24.31 | 128,800 | — | — |
| 2007-01-31 | $24.16 | $24.16 | 275,000 | — | — |
| 2007-01-30 | $23.97 | $23.97 | 310,600 | — | — |
| 2007-01-29 | $24.03 | $24.03 | 723,100 | — | — |
| 2007-01-26 | $23.67 | $23.67 | 519,400 | — | — |
| 2007-01-25 | $23.41 | $23.41 | 919,300 | — | — |
| 2007-01-24 | $22.95 | $22.95 | 211,500 | — | — |
| 2007-01-23 | $22.73 | $22.73 | 244,400 | — | — |
| 2007-01-22 | $22.37 | $22.37 | 241,500 | — | — |
| 2007-01-19 | $22.68 | $22.68 | 285,900 | — | — |
| 2007-01-18 | $22.05 | $22.05 | 444,400 | — | — |
| 2007-01-17 | $22.22 | $22.22 | 388,100 | — | — |
| 2007-01-16 | $22.53 | $22.53 | 362,300 | — | — |
| 2007-01-12 | $22.84 | $22.84 | 209,600 | — | — |
| 2007-01-11 | $22.79 | $22.79 | 319,600 | — | — |
| 2007-01-10 | $22.09 | $22.09 | 488,300 | — | — |
| 2007-01-09 | $22.01 | $22.01 | 760,800 | — | — |
| 2007-01-08 | $22.05 | $22.05 | 2,812,800 | — | — |
| 2007-01-05 | $24.77 | $24.77 | 149,800 | — | — |
| 2007-01-04 | $25.05 | $25.05 | 234,000 | — | — |
| 2007-01-03 | $25.36 | $25.36 | 404,000 | — | — |