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
- 1995-08-16 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 | $18.96 | $18.96 | 322,731 | — | — |
| 2007-12-28 | $19.20 | $19.20 | 558,751 | — | — |
| 2007-12-27 | $19.33 | $19.33 | 563,175 | — | — |
| 2007-12-26 | $19.19 | $19.19 | 267,652 | — | — |
| 2007-12-24 | $19.25 | $19.25 | 172,315 | — | — |
| 2007-12-21 | $19.10 | $19.10 | 1,297,338 | — | — |
| 2007-12-20 | $18.56 | $18.56 | 345,072 | — | — |
| 2007-12-19 | $18.40 | $18.40 | 297,735 | — | — |
| 2007-12-18 | $18.24 | $18.24 | 470,050 | — | — |
| 2007-12-17 | $17.86 | $17.86 | 255,486 | — | — |
| 2007-12-14 | $18.06 | $18.06 | 433,552 | — | — |
| 2007-12-13 | $18.28 | $18.28 | 443,064 | — | — |
| 2007-12-12 | $18.31 | $18.31 | 935,676 | — | — |
| 2007-12-11 | $18.51 | $18.51 | 430,455 | — | — |
| 2007-12-10 | $18.71 | $18.71 | 261,016 | — | — |
| 2007-12-07 | $18.84 | $18.84 | 265,219 | — | — |
| 2007-12-06 | $18.68 | $18.68 | 516,502 | — | — |
| 2007-12-05 | $18.69 | $18.69 | 825,518 | — | — |
| 2007-12-04 | $19.08 | $19.08 | 673,333 | — | — |
| 2007-12-03 | $18.96 | $18.96 | 455,008 | — | — |
| 2007-11-30 | $18.74 | $18.74 | 795,435 | — | — |
| 2007-11-29 | $18.89 | $18.89 | 831,048 | — | — |
| 2007-11-28 | $18.67 | $18.67 | 664,264 | — | — |
| 2007-11-27 | $18.43 | $18.43 | 777,518 | — | — |
| 2007-11-26 | $18.48 | $18.48 | 689,923 | — | — |
| 2007-11-23 | $18.49 | $18.49 | 183,154 | — | — |
| 2007-11-21 | $18.49 | $18.49 | 895,639 | — | — |
| 2007-11-20 | $18.71 | $18.71 | 618,696 | — | — |
| 2007-11-19 | $18.46 | $18.46 | 864,892 | — | — |
| 2007-11-16 | $18.76 | $18.76 | 817,555 | — | — |
| 2007-11-15 | $19.12 | $19.12 | 1,173,024 | — | — |
| 2007-11-14 | $18.79 | $18.79 | 1,054,018 | — | — |
| 2007-11-13 | $18.67 | $18.67 | 1,208,416 | — | — |
| 2007-11-12 | $18.63 | $18.63 | 1,276,545 | — | — |
| 2007-11-09 | $19.44 | $19.44 | 4,360,073 | — | — |
| 2007-11-08 | $21.48 | $21.48 | 580,650 | — | — |
| 2007-11-07 | $20.96 | $20.96 | 307,689 | — | — |
| 2007-11-06 | $21.04 | $21.04 | 229,163 | — | — |
| 2007-11-05 | $21.02 | $21.02 | 202,177 | — | — |
| 2007-11-02 | $21.22 | $21.22 | 195,098 | — | — |
| 2007-11-01 | $21.18 | $21.18 | 279,597 | — | — |
| 2007-10-31 | $21.91 | $21.91 | 315,431 | — | — |
| 2007-10-30 | $21.55 | $21.55 | 149,752 | — | — |
| 2007-10-29 | $21.48 | $21.48 | 174,306 | — | — |
| 2007-10-26 | $21.60 | $21.60 | 224,960 | — | — |
| 2007-10-25 | $21.49 | $21.49 | 330,473 | — | — |
| 2007-10-24 | $21.23 | $21.23 | 556,982 | — | — |
| 2007-10-23 | $21.43 | $21.43 | 235,357 | — | — |
| 2007-10-22 | $21.46 | $21.46 | 257,698 | — | — |
| 2007-10-19 | $21.31 | $21.31 | 427,137 | — | — |
| 2007-10-18 | $21.27 | $21.27 | 243,541 | — | — |
| 2007-10-17 | $21.39 | $21.39 | 381,128 | — | — |
| 2007-10-16 | $21.30 | $21.30 | 601,885 | — | — |
| 2007-10-15 | $21.25 | $21.25 | 584,410 | — | — |
| 2007-10-12 | $21.27 | $21.27 | 514,954 | — | — |
| 2007-10-11 | $21.12 | $21.12 | 1,052,912 | — | — |
| 2007-10-10 | $21.43 | $21.43 | 708,946 | — | — |
| 2007-10-09 | $21.77 | $21.77 | 507,875 | — | — |
| 2007-10-08 | $21.82 | $21.82 | 441,294 | — | — |
| 2007-10-05 | $22.10 | $22.10 | 600,116 | — | — |
| 2007-10-04 | $22.15 | $22.15 | 380,685 | — | — |
| 2007-10-03 | $22.12 | $22.12 | 527,562 | — | — |
| 2007-10-02 | $22.25 | $22.25 | 409,662 | — | — |
| 2007-10-01 | $22.28 | $22.28 | 781,942 | — | — |
| 2007-09-28 | $21.96 | $21.96 | 547,470 | — | — |
| 2007-09-27 | $22.16 | $22.16 | 393,072 | — | — |
| 2007-09-26 | $22.19 | $22.19 | 491,949 | — | — |
| 2007-09-25 | $22.14 | $22.14 | 641,701 | — | — |
| 2007-09-24 | $22.45 | $22.45 | 389,312 | — | — |
| 2007-09-21 | $22.51 | $22.51 | 2,056,275 | — | — |
| 2007-09-20 | $22.40 | $22.40 | 337,772 | — | — |
| 2007-09-19 | $22.53 | $22.53 | 554,106 | — | — |
| 2007-09-18 | $22.43 | $22.43 | 842,330 | — | — |
| 2007-09-17 | $22.16 | $22.16 | 742,568 | — | — |
| 2007-09-14 | $22.49 | $22.49 | 795,435 | — | — |
| 2007-09-13 | $22.41 | $22.41 | 709,831 | — | — |
| 2007-09-12 | $22.59 | $22.59 | 750,089 | — | — |
| 2007-09-11 | $22.40 | $22.40 | 358,786 | — | — |
| 2007-09-10 | $21.89 | $21.89 | 379,137 | — | — |
| 2007-09-07 | $22.09 | $22.09 | 944,966 | — | — |
| 2007-09-06 | $22.68 | $22.68 | 553,000 | — | — |
| 2007-09-05 | $22.16 | $22.16 | 316,980 | — | — |
| 2007-09-04 | $22.01 | $22.01 | 399,266 | — | — |
| 2007-08-31 | $21.96 | $21.96 | 320,740 | — | — |
| 2007-08-30 | $21.78 | $21.78 | 704,522 | — | — |
| 2007-08-29 | $21.39 | $21.39 | 439,303 | — | — |
| 2007-08-28 | $21.39 | $21.39 | 521,368 | — | — |
| 2007-08-27 | $21.70 | $21.70 | 385,330 | — | — |
| 2007-08-24 | $21.90 | $21.90 | 386,658 | — | — |
| 2007-08-23 | $21.65 | $21.65 | 403,690 | — | — |
| 2007-08-22 | $21.93 | $21.93 | 687,047 | — | — |
| 2007-08-21 | $21.72 | $21.72 | 547,028 | — | — |
| 2007-08-20 | $21.71 | $21.71 | 260,352 | — | — |
| 2007-08-17 | $21.67 | $21.67 | 486,640 | — | — |
| 2007-08-16 | $21.24 | $21.24 | 950,939 | — | — |
| 2007-08-15 | $21.65 | $21.65 | 549,903 | — | — |
| 2007-08-14 | $21.72 | $21.72 | 677,093 | — | — |
| 2007-08-13 | $21.47 | $21.47 | 616,042 | — | — |
| 2007-08-10 | $21.59 | $21.59 | 846,090 | — | — |
| 2007-08-09 | $21.42 | $21.42 | 1,393,781 | — | — |
| 2007-08-08 | $21.42 | $21.42 | 1,843,923 | — | — |
| 2007-08-07 | $21.67 | $21.67 | 2,106,709 | — | — |
| 2007-08-06 | $22.89 | $22.89 | 979,695 | — | — |
| 2007-08-03 | $22.33 | $22.33 | 1,050,921 | — | — |
| 2007-08-02 | $22.92 | $22.92 | 1,923,334 | — | — |
| 2007-08-01 | $22.59 | $22.59 | 863,122 | — | — |
| 2007-07-31 | $22.45 | $22.45 | 804,726 | — | — |
| 2007-07-30 | $22.72 | $22.72 | 641,038 | — | — |
| 2007-07-27 | $22.47 | $22.47 | 1,021,944 | — | — |
| 2007-07-26 | $22.58 | $22.58 | 986,331 | — | — |
| 2007-07-25 | $22.74 | $22.74 | 634,402 | — | — |
| 2007-07-24 | $22.56 | $22.56 | 914,220 | — | — |
| 2007-07-23 | $23.01 | $23.01 | 516,944 | — | — |
| 2007-07-20 | $22.97 | $22.97 | 746,108 | — | — |
| 2007-07-19 | $22.89 | $22.89 | 914,441 | — | — |
| 2007-07-18 | $22.73 | $22.73 | 827,288 | — | — |
| 2007-07-17 | $22.72 | $22.72 | 734,826 | — | — |
| 2007-07-16 | $22.74 | $22.74 | 772,209 | — | — |
| 2007-07-13 | $22.76 | $22.76 | 441,515 | — | — |
| 2007-07-12 | $22.82 | $22.82 | 452,796 | — | — |
| 2007-07-11 | $22.67 | $22.67 | 435,764 | — | — |
| 2007-07-10 | $22.60 | $22.60 | 779,066 | — | — |
| 2007-07-09 | $22.86 | $22.86 | 398,381 | — | — |
| 2007-07-06 | $22.69 | $22.69 | 386,658 | — | — |
| 2007-07-05 | $22.55 | $22.55 | 506,769 | — | — |
| 2007-07-03 | $22.37 | $22.37 | 184,038 | — | — |
| 2007-07-02 | $22.34 | $22.34 | 334,233 | — | — |
| 2007-06-29 | $22.34 | $22.34 | 693,462 | — | — |
| 2007-06-28 | $22.40 | $22.40 | 516,060 | — | — |
| 2007-06-27 | $22.34 | $22.34 | 1,441,782 | — | — |
| 2007-06-26 | $21.98 | $21.98 | 918,865 | — | — |
| 2007-06-25 | $21.66 | $21.66 | 796,984 | — | — |
| 2007-06-22 | $21.83 | $21.83 | 926,828 | — | — |
| 2007-06-21 | $22.03 | $22.03 | 641,259 | — | — |
| 2007-06-20 | $22.18 | $22.18 | 846,311 | — | — |
| 2007-06-19 | $22.43 | $22.43 | 595,913 | — | — |
| 2007-06-18 | $22.36 | $22.36 | 1,010,663 | — | — |
| 2007-06-15 | $22.20 | $22.20 | 1,795,480 | — | — |
| 2007-06-14 | $22.14 | $22.14 | 708,061 | — | — |
| 2007-06-13 | $22.17 | $22.17 | 1,670,945 | — | — |
| 2007-06-12 | $22.30 | $22.30 | 1,441,782 | — | — |
| 2007-06-11 | $22.60 | $22.60 | 614,051 | — | — |
| 2007-06-08 | $22.65 | $22.65 | 824,412 | — | — |
| 2007-06-07 | $22.76 | $22.76 | 880,376 | — | — |
| 2007-06-06 | $22.76 | $22.76 | 10,332,694 | — | — |
| 2007-06-05 | $23.49 | $23.49 | 1,248,895 | — | — |
| 2007-06-04 | $23.30 | $23.30 | 764,025 | — | — |
| 2007-06-01 | $23.24 | $23.24 | 369,183 | — | — |
| 2007-05-31 | $23.20 | $23.20 | 1,064,636 | — | — |
| 2007-05-30 | $22.55 | $22.55 | 299,062 | — | — |
| 2007-05-29 | $22.20 | $22.20 | 407,450 | — | — |
| 2007-05-25 | $22.09 | $22.09 | 271,191 | — | — |
| 2007-05-24 | $22.26 | $22.26 | 449,478 | — | — |
| 2007-05-23 | $22.41 | $22.41 | 251,947 | — | — |
| 2007-05-22 | $22.49 | $22.49 | 335,118 | — | — |
| 2007-05-21 | $22.56 | $22.56 | 243,099 | — | — |
| 2007-05-18 | $22.51 | $22.51 | 301,053 | — | — |
| 2007-05-17 | $22.16 | $22.16 | 598,346 | — | — |
| 2007-05-16 | $22.43 | $22.43 | 537,516 | — | — |
| 2007-05-15 | $21.92 | $21.92 | 417,847 | — | — |
| 2007-05-14 | $21.59 | $21.59 | 351,929 | — | — |
| 2007-05-11 | $21.92 | $21.92 | 505,221 | — | — |
| 2007-05-10 | $21.71 | $21.71 | 508,096 | — | — |
| 2007-05-09 | $21.56 | $21.56 | 424,262 | — | — |
| 2007-05-08 | $21.47 | $21.47 | 322,288 | — | — |
| 2007-05-07 | $21.73 | $21.73 | 394,842 | — | — |
| 2007-05-04 | $21.64 | $21.64 | 291,099 | — | — |
| 2007-05-03 | $21.41 | $21.41 | 296,187 | — | — |
| 2007-05-02 | $21.31 | $21.31 | 508,539 | — | — |
| 2007-05-01 | $21.23 | $21.23 | 1,066,848 | — | — |
| 2007-04-30 | $20.60 | $20.60 | 519,820 | — | — |
| 2007-04-27 | $20.42 | $20.42 | 246,196 | — | — |
| 2007-04-26 | $20.71 | $20.71 | 522,917 | — | — |
| 2007-04-25 | $20.61 | $20.61 | 295,523 | — | — |
| 2007-04-24 | $20.63 | $20.63 | 176,075 | — | — |
| 2007-04-23 | $20.70 | $20.70 | 209,698 | — | — |
| 2007-04-20 | $20.55 | $20.55 | 501,682 | — | — |
| 2007-04-19 | $20.51 | $20.51 | 212,573 | — | — |
| 2007-04-18 | $20.81 | $20.81 | 127,854 | — | — |
| 2007-04-17 | $21.00 | $21.00 | 90,913 | — | — |
| 2007-04-16 | $21.00 | $21.00 | 157,494 | — | — |
| 2007-04-13 | $20.72 | $20.72 | 735,932 | — | — |
| 2007-04-12 | $20.76 | $20.76 | 617,369 | — | — |
| 2007-04-11 | $20.80 | $20.80 | 183,596 | — | — |
| 2007-04-10 | $21.01 | $21.01 | 137,586 | — | — |
| 2007-04-09 | $20.95 | $20.95 | 150,637 | — | — |
| 2007-04-05 | $20.95 | $20.95 | 251,062 | — | — |
| 2007-04-04 | $20.77 | $20.77 | 259,910 | — | — |
| 2007-04-03 | $20.80 | $20.80 | 329,146 | — | — |
| 2007-04-02 | $20.71 | $20.71 | 328,261 | — | — |
| 2007-03-30 | $20.61 | $20.61 | 610,291 | — | — |
| 2007-03-29 | $20.83 | $20.83 | 319,855 | — | — |
| 2007-03-28 | $20.66 | $20.66 | 396,833 | — | — |
| 2007-03-27 | $20.75 | $20.75 | 232,702 | — | — |
| 2007-03-26 | $20.78 | $20.78 | 438,418 | — | — |
| 2007-03-23 | $20.73 | $20.73 | 475,580 | — | — |
| 2007-03-22 | $20.73 | $20.73 | 784,596 | — | — |
| 2007-03-21 | $20.36 | $20.36 | 483,543 | — | — |
| 2007-03-20 | $20.29 | $20.29 | 462,529 | — | — |
| 2007-03-19 | $20.20 | $20.20 | 278,270 | — | — |
| 2007-03-16 | $19.90 | $19.90 | 714,697 | — | — |
| 2007-03-15 | $19.91 | $19.91 | 417,626 | — | — |
| 2007-03-14 | $19.64 | $19.64 | 696,116 | — | — |
| 2007-03-13 | $19.43 | $19.43 | 932,800 | — | — |
| 2007-03-12 | $19.68 | $19.68 | 646,789 | — | — |
| 2007-03-09 | $19.43 | $19.43 | 951,824 | — | — |
| 2007-03-08 | $19.29 | $19.29 | 549,903 | — | — |
| 2007-03-07 | $18.96 | $18.96 | 580,871 | — | — |
| 2007-03-06 | $19.04 | $19.04 | 372,501 | — | — |
| 2007-03-05 | $18.66 | $18.66 | 665,370 | — | — |
| 2007-03-02 | $18.42 | $18.42 | 575,562 | — | — |
| 2007-03-01 | $18.73 | $18.73 | 671,121 | — | — |
| 2007-02-28 | $19.01 | $19.01 | 2,097,197 | — | — |
| 2007-02-27 | $19.80 | $19.80 | 436,649 | — | — |
| 2007-02-26 | $20.25 | $20.25 | 244,205 | — | — |
| 2007-02-23 | $20.29 | $20.29 | 363,874 | — | — |
| 2007-02-22 | $20.04 | $20.04 | 177,402 | — | — |
| 2007-02-21 | $20.03 | $20.03 | 188,020 | — | — |
| 2007-02-20 | $20.02 | $20.02 | 121,660 | — | — |
| 2007-02-16 | $20.03 | $20.03 | 143,780 | — | — |
| 2007-02-15 | $20.09 | $20.09 | 176,960 | — | — |
| 2007-02-14 | $20.19 | $20.19 | 240,887 | — | — |
| 2007-02-13 | $20.02 | $20.02 | 155,282 | — | — |
| 2007-02-12 | $19.95 | $19.95 | 414,971 | — | — |
| 2007-02-09 | $19.93 | $19.93 | 202,619 | — | — |
| 2007-02-08 | $20.04 | $20.04 | 595,692 | — | — |
| 2007-02-07 | $19.92 | $19.92 | 413,423 | — | — |
| 2007-02-06 | $19.83 | $19.83 | 484,207 | — | — |
| 2007-02-05 | $19.82 | $19.82 | 308,574 | — | — |
| 2007-02-02 | $19.71 | $19.71 | 267,431 | — | — |
| 2007-02-01 | $19.54 | $19.54 | 1,512,787 | — | — |
| 2007-01-31 | $19.46 | $19.46 | 311,007 | — | — |
| 2007-01-30 | $19.27 | $19.27 | 445,497 | — | — |
| 2007-01-29 | $19.12 | $19.12 | 387,764 | — | — |
| 2007-01-26 | $18.68 | $18.68 | 185,366 | — | — |
| 2007-01-25 | $18.66 | $18.66 | 293,311 | — | — |
| 2007-01-24 | $18.99 | $18.99 | 259,025 | — | — |
| 2007-01-23 | $18.85 | $18.85 | 276,942 | — | — |
| 2007-01-22 | $19.01 | $19.01 | 351,708 | — | — |
| 2007-01-19 | $19.21 | $19.21 | 354,805 | — | — |
| 2007-01-18 | $18.90 | $18.90 | 180,720 | — | — |
| 2007-01-17 | $19.10 | $19.10 | 247,302 | — | — |
| 2007-01-16 | $18.99 | $18.99 | 274,509 | — | — |
| 2007-01-12 | $18.98 | $18.98 | 774,864 | — | — |
| 2007-01-11 | $18.70 | $18.70 | 460,760 | — | — |
| 2007-01-10 | $18.76 | $18.76 | 483,764 | — | — |
| 2007-01-09 | $18.59 | $18.59 | 939,215 | — | — |
| 2007-01-08 | $18.94 | $18.94 | 448,372 | — | — |
| 2007-01-05 | $18.99 | $18.99 | 464,299 | — | — |
| 2007-01-04 | $19.46 | $19.46 | 242,656 | — | — |
| 2007-01-03 | $19.23 | $19.23 | 491,064 | — | — |