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
- 2001-05-16 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 | $15.13 | $15.65 | 682,185 | — | — |
| 2007-12-28 | $14.72 | $15.23 | 217,828 | — | — |
| 2007-12-27 | $15.47 | $16.00 | 117,318 | — | — |
| 2007-12-26 | $16.44 | $17.00 | 94,033 | — | — |
| 2007-12-24 | $16.51 | $17.08 | 69,687 | — | — |
| 2007-12-21 | $16.23 | $16.78 | 322,861 | — | — |
| 2007-12-20 | $15.40 | $15.93 | 112,460 | — | — |
| 2007-12-19 | $15.31 | $15.84 | 202,193 | — | — |
| 2007-12-18 | $16.01 | $16.56 | 143,785 | — | — |
| 2007-12-17 | $15.37 | $15.89 | 148,699 | — | — |
| 2007-12-14 | $14.79 | $15.30 | 199,289 | — | — |
| 2007-12-13 | $14.65 | $15.15 | 236,925 | — | — |
| 2007-12-12 | $14.67 | $15.17 | 308,790 | — | — |
| 2007-12-11 | $14.40 | $14.89 | 281,987 | — | — |
| 2007-12-10 | $14.83 | $15.34 | 153,334 | — | — |
| 2007-12-07 | $14.42 | $14.91 | 189,015 | — | — |
| 2007-12-06 | $14.95 | $15.47 | 121,841 | — | — |
| 2007-12-05 | $14.31 | $14.80 | 125,805 | — | — |
| 2007-12-04 | $13.97 | $14.45 | 137,811 | — | — |
| 2007-12-03 | $14.34 | $14.84 | 106,206 | — | — |
| 2007-11-30 | $14.52 | $15.02 | 142,725 | — | — |
| 2007-11-29 | $14.51 | $15.00 | 109,612 | — | — |
| 2007-11-28 | $14.85 | $15.36 | 187,061 | — | — |
| 2007-11-27 | $14.38 | $14.87 | 244,854 | — | — |
| 2007-11-26 | $14.52 | $15.02 | 107,099 | — | — |
| 2007-11-23 | $14.94 | $15.45 | 101,348 | — | — |
| 2007-11-21 | $14.29 | $14.78 | 270,763 | — | — |
| 2007-11-20 | $14.94 | $15.45 | 140,156 | — | — |
| 2007-11-19 | $14.88 | $15.39 | 231,229 | — | — |
| 2007-11-16 | $14.85 | $15.36 | 300,191 | — | — |
| 2007-11-15 | $14.67 | $15.17 | 180,472 | — | — |
| 2007-11-14 | $14.67 | $15.17 | 148,755 | — | — |
| 2007-11-13 | $14.94 | $15.45 | 149,872 | — | — |
| 2007-11-12 | $14.74 | $15.25 | 154,172 | — | — |
| 2007-11-09 | $14.47 | $14.97 | 144,735 | — | — |
| 2007-11-08 | $14.29 | $14.78 | 209,676 | — | — |
| 2007-11-07 | $13.97 | $14.45 | 157,354 | — | — |
| 2007-11-06 | $14.20 | $14.69 | 266,017 | — | — |
| 2007-11-05 | $14.24 | $14.73 | 186,949 | — | — |
| 2007-11-02 | $13.68 | $14.15 | 160,481 | — | — |
| 2007-11-01 | $13.84 | $14.32 | 242,286 | — | — |
| 2007-10-31 | $14.38 | $14.87 | 204,036 | — | — |
| 2007-10-30 | $14.29 | $14.78 | 150,207 | — | — |
| 2007-10-29 | $14.13 | $14.62 | 229,722 | — | — |
| 2007-10-26 | $13.88 | $14.36 | 123,795 | — | — |
| 2007-10-25 | $14.20 | $14.69 | 203,812 | — | — |
| 2007-10-24 | $14.15 | $14.63 | 147,918 | — | — |
| 2007-10-23 | $14.18 | $14.67 | 129,714 | — | — |
| 2007-10-22 | $14.18 | $14.67 | 167,015 | — | — |
| 2007-10-19 | $14.09 | $14.58 | 191,360 | — | — |
| 2007-10-18 | $14.27 | $14.76 | 197,558 | — | — |
| 2007-10-17 | $14.29 | $14.78 | 257,139 | — | — |
| 2007-10-16 | $14.31 | $14.80 | 2,953,047 | — | — |
| 2007-10-15 | $13.97 | $14.45 | 483,845 | — | — |
| 2007-10-12 | $14.56 | $15.06 | 668,728 | — | — |
| 2007-10-11 | $14.40 | $14.89 | 173,101 | — | — |
| 2007-10-10 | $14.45 | $14.95 | 57,905 | — | — |
| 2007-10-09 | $14.27 | $14.76 | 145,070 | — | — |
| 2007-10-08 | $14.69 | $15.19 | 133,902 | — | — |
| 2007-10-05 | $15.80 | $16.34 | 147,247 | — | — |
| 2007-10-04 | $15.97 | $16.52 | 208,391 | — | — |
| 2007-10-03 | $15.56 | $16.10 | 159,030 | — | — |
| 2007-10-02 | $16.06 | $16.62 | 86,104 | — | — |
| 2007-10-01 | $15.49 | $16.02 | 128,262 | — | — |
| 2007-09-28 | $14.99 | $15.50 | 173,604 | — | — |
| 2007-09-27 | $14.76 | $15.26 | 95,708 | — | — |
| 2007-09-26 | $14.42 | $14.91 | 108,830 | — | — |
| 2007-09-25 | $14.02 | $14.50 | 83,088 | — | — |
| 2007-09-24 | $13.97 | $14.45 | 84,261 | — | — |
| 2007-09-21 | $14.45 | $14.95 | 302,480 | — | — |
| 2007-09-20 | $14.54 | $15.04 | 75,327 | — | — |
| 2007-09-19 | $15.03 | $15.54 | 139,988 | — | — |
| 2007-09-18 | $15.03 | $15.54 | 207,665 | — | — |
| 2007-09-17 | $14.42 | $14.91 | 230,448 | — | — |
| 2007-09-14 | $14.83 | $15.34 | 158,527 | — | — |
| 2007-09-13 | $14.94 | $15.45 | 204,929 | — | — |
| 2007-09-12 | $14.74 | $15.25 | 287,292 | — | — |
| 2007-09-11 | $15.65 | $16.19 | 148,308 | — | — |
| 2007-09-10 | $15.37 | $15.89 | 361,278 | — | — |
| 2007-09-07 | $16.44 | $17.00 | 142,669 | — | — |
| 2007-09-06 | $16.89 | $17.47 | 116,089 | — | — |
| 2007-09-05 | $16.28 | $16.84 | 205,990 | — | — |
| 2007-09-04 | $17.55 | $18.15 | 196,442 | — | — |
| 2007-08-31 | $16.12 | $16.67 | 100,343 | — | — |
| 2007-08-30 | $16.28 | $16.84 | 85,043 | — | — |
| 2007-08-29 | $16.39 | $16.95 | 355,304 | — | — |
| 2007-08-28 | $15.99 | $16.54 | 296,561 | — | — |
| 2007-08-27 | $16.80 | $17.38 | 171,426 | — | — |
| 2007-08-24 | $17.21 | $17.80 | 176,898 | — | — |
| 2007-08-23 | $17.82 | $18.43 | 248,037 | — | — |
| 2007-08-22 | $18.62 | $19.26 | 199,066 | — | — |
| 2007-08-21 | $18.32 | $18.95 | 69,296 | — | — |
| 2007-08-20 | $18.21 | $18.84 | 104,866 | — | — |
| 2007-08-17 | $18.55 | $19.19 | 295,388 | — | — |
| 2007-08-16 | $17.35 | $17.95 | 306,724 | — | — |
| 2007-08-15 | $17.10 | $17.69 | 334,587 | — | — |
| 2007-08-14 | $17.94 | $18.56 | 200,462 | — | — |
| 2007-08-13 | $17.91 | $18.52 | 468,880 | — | — |
| 2007-08-10 | $17.80 | $18.41 | 826,027 | — | — |
| 2007-08-09 | $21.02 | $21.75 | 1,328,969 | — | — |
| 2007-08-08 | $19.29 | $19.95 | 969,645 | — | — |
| 2007-08-07 | $16.83 | $17.41 | 301,866 | — | — |
| 2007-08-06 | $16.30 | $16.86 | 434,372 | — | — |
| 2007-08-03 | $17.01 | $17.60 | 248,372 | — | — |
| 2007-08-02 | $17.69 | $18.30 | 137,308 | — | — |
| 2007-08-01 | $17.80 | $18.41 | 272,271 | — | — |
| 2007-07-31 | $17.87 | $18.49 | 276,180 | — | — |
| 2007-07-30 | $17.55 | $18.15 | 249,098 | — | — |
| 2007-07-27 | $17.62 | $18.23 | 354,019 | — | — |
| 2007-07-26 | $17.77 | $18.38 | 401,650 | — | — |
| 2007-07-25 | $17.96 | $18.58 | 241,448 | — | — |
| 2007-07-24 | $18.09 | $18.71 | 256,971 | — | — |
| 2007-07-23 | $18.48 | $19.12 | 181,309 | — | — |
| 2007-07-20 | $18.73 | $19.38 | 815,696 | — | — |
| 2007-07-19 | $18.34 | $18.97 | 259,931 | — | — |
| 2007-07-18 | $18.20 | $18.59 | 201,467 | — | — |
| 2007-07-17 | $18.39 | $18.79 | 134,069 | — | — |
| 2007-07-16 | $18.30 | $18.70 | 179,187 | — | — |
| 2007-07-13 | $18.36 | $18.75 | 134,740 | — | — |
| 2007-07-12 | $18.43 | $18.83 | 253,844 | — | — |
| 2007-07-11 | $17.98 | $18.37 | 297,734 | — | — |
| 2007-07-10 | $18.02 | $18.41 | 243,291 | — | — |
| 2007-07-09 | $18.07 | $18.46 | 170,700 | — | — |
| 2007-07-06 | $18.12 | $18.52 | 149,537 | — | — |
| 2007-07-05 | $18.05 | $18.44 | 225,087 | — | — |
| 2007-07-03 | $18.09 | $18.48 | 118,770 | — | — |
| 2007-07-02 | $18.30 | $18.70 | 165,507 | — | — |
| 2007-06-29 | $18.48 | $18.88 | 196,330 | — | — |
| 2007-06-28 | $18.45 | $18.84 | 121,841 | — | — |
| 2007-06-27 | $18.64 | $19.05 | 237,539 | — | — |
| 2007-06-26 | $18.55 | $18.95 | 268,530 | — | — |
| 2007-06-25 | $19.27 | $19.69 | 177,847 | — | — |
| 2007-06-22 | $19.54 | $19.96 | 240,666 | — | — |
| 2007-06-21 | $19.79 | $20.22 | 208,615 | — | — |
| 2007-06-20 | $19.91 | $20.35 | 153,222 | — | — |
| 2007-06-19 | $20.65 | $21.10 | 160,035 | — | — |
| 2007-06-18 | $21.13 | $21.59 | 329,004 | — | — |
| 2007-06-15 | $21.13 | $21.59 | 472,231 | — | — |
| 2007-06-14 | $20.70 | $21.15 | 456,763 | — | — |
| 2007-06-13 | $20.88 | $21.33 | 214,087 | — | — |
| 2007-06-12 | $20.88 | $21.33 | 456,316 | — | — |
| 2007-06-11 | $21.22 | $21.68 | 209,731 | — | — |
| 2007-06-08 | $21.42 | $21.88 | 272,941 | — | — |
| 2007-06-07 | $20.86 | $21.31 | 478,987 | — | — |
| 2007-06-06 | $22.31 | $22.80 | 115,810 | — | — |
| 2007-06-05 | $22.80 | $23.29 | 85,601 | — | — |
| 2007-06-04 | $23.08 | $23.58 | 194,822 | — | — |
| 2007-06-01 | $22.83 | $23.33 | 304,323 | — | — |
| 2007-05-31 | $22.28 | $22.76 | 152,217 | — | — |
| 2007-05-30 | $22.12 | $22.60 | 126,364 | — | — |
| 2007-05-29 | $21.67 | $22.14 | 228,996 | — | — |
| 2007-05-25 | $21.01 | $21.46 | 98,723 | — | — |
| 2007-05-24 | $20.72 | $21.17 | 104,642 | — | — |
| 2007-05-23 | $21.13 | $21.59 | 65,164 | — | — |
| 2007-05-22 | $21.17 | $21.63 | 70,190 | — | — |
| 2007-05-21 | $21.02 | $21.48 | 91,297 | — | — |
| 2007-05-18 | $20.85 | $21.30 | 78,510 | — | — |
| 2007-05-17 | $20.63 | $21.08 | 88,561 | — | — |
| 2007-05-16 | $20.74 | $21.19 | 144,400 | — | — |
| 2007-05-15 | $20.68 | $21.13 | 161,766 | — | — |
| 2007-05-14 | $20.51 | $20.95 | 193,147 | — | — |
| 2007-05-11 | $20.42 | $20.86 | 111,064 | — | — |
| 2007-05-10 | $19.91 | $20.35 | 157,522 | — | — |
| 2007-05-09 | $20.33 | $20.77 | 164,837 | — | — |
| 2007-05-08 | $20.25 | $20.69 | 192,421 | — | — |
| 2007-05-07 | $20.27 | $20.71 | 162,045 | — | — |
| 2007-05-04 | $20.40 | $20.84 | 261,885 | — | — |
| 2007-05-03 | $20.08 | $20.51 | 293,657 | — | — |
| 2007-05-02 | $20.08 | $20.51 | 654,210 | — | — |
| 2007-05-01 | $19.70 | $20.13 | 429,290 | — | — |
| 2007-04-30 | $19.79 | $20.22 | 235,417 | — | — |
| 2007-04-27 | $19.82 | $20.25 | 184,660 | — | — |
| 2007-04-26 | $19.86 | $20.29 | 185,944 | — | — |
| 2007-04-25 | $20.15 | $20.58 | 102,967 | — | — |
| 2007-04-24 | $20.25 | $20.69 | 86,327 | — | — |
| 2007-04-23 | $20.18 | $20.62 | 102,130 | — | — |
| 2007-04-20 | $20.29 | $20.73 | 115,308 | — | — |
| 2007-04-19 | $20.02 | $20.45 | 121,841 | — | — |
| 2007-04-18 | $20.25 | $20.69 | 116,704 | — | — |
| 2007-04-17 | $20.29 | $20.73 | 117,429 | — | — |
| 2007-04-16 | $20.43 | $20.88 | 85,155 | — | — |
| 2007-04-13 | $20.25 | $20.69 | 204,594 | — | — |
| 2007-04-12 | $20.02 | $20.45 | 131,333 | — | — |
| 2007-04-11 | $19.97 | $20.40 | 131,836 | — | — |
| 2007-04-10 | $20.06 | $20.49 | 225,645 | — | — |
| 2007-04-09 | $20.06 | $20.49 | 173,883 | — | — |
| 2007-04-05 | $20.15 | $20.58 | 281,931 | — | — |
| 2007-04-04 | $20.09 | $20.53 | 296,840 | — | — |
| 2007-04-03 | $20.29 | $20.73 | 480,718 | — | — |
| 2007-04-02 | $20.20 | $20.64 | 262,946 | — | — |
| 2007-03-30 | $20.33 | $20.77 | 222,518 | — | — |
| 2007-03-29 | $20.42 | $20.86 | 159,923 | — | — |
| 2007-03-28 | $20.27 | $20.71 | 145,349 | — | — |
| 2007-03-27 | $20.34 | $20.78 | 192,142 | — | — |
| 2007-03-26 | $20.47 | $20.91 | 171,817 | — | — |
| 2007-03-23 | $20.58 | $21.02 | 193,315 | — | — |
| 2007-03-22 | $21.15 | $21.15 | 193,371 | — | — |
| 2007-03-21 | $21.26 | $21.26 | 292,317 | — | — |
| 2007-03-20 | $20.79 | $20.79 | 167,685 | — | — |
| 2007-03-19 | $20.70 | $20.70 | 198,396 | — | — |
| 2007-03-16 | $20.77 | $20.77 | 1,023,083 | — | — |
| 2007-03-15 | $20.45 | $20.45 | 309,907 | — | — |
| 2007-03-14 | $20.34 | $20.34 | 265,180 | — | — |
| 2007-03-13 | $20.09 | $20.09 | 349,552 | — | — |
| 2007-03-12 | $20.65 | $20.65 | 325,430 | — | — |
| 2007-03-09 | $21.01 | $21.01 | 488,424 | — | — |
| 2007-03-08 | $23.37 | $23.37 | 111,343 | — | — |
| 2007-03-07 | $23.25 | $23.25 | 147,359 | — | — |
| 2007-03-06 | $23.53 | $23.53 | 124,968 | — | — |
| 2007-03-05 | $23.07 | $23.07 | 251,611 | — | — |
| 2007-03-02 | $23.03 | $23.03 | 126,475 | — | — |
| 2007-03-01 | $23.42 | $23.42 | 259,428 | — | — |
| 2007-02-28 | $23.35 | $23.35 | 211,016 | — | — |
| 2007-02-27 | $23.37 | $23.37 | 188,624 | — | — |
| 2007-02-26 | $24.79 | $24.79 | 251,052 | — | — |
| 2007-02-23 | $24.55 | $24.55 | 99,114 | — | — |
| 2007-02-22 | $24.46 | $24.46 | 89,454 | — | — |
| 2007-02-21 | $24.36 | $24.36 | 141,329 | — | — |
| 2007-02-20 | $24.12 | $24.12 | 151,435 | — | — |
| 2007-02-16 | $24.23 | $24.23 | 115,587 | — | — |
| 2007-02-15 | $24.07 | $24.07 | 150,486 | — | — |
| 2007-02-14 | $24.12 | $24.12 | 102,409 | — | — |
| 2007-02-13 | $24.14 | $24.14 | 85,936 | — | — |
| 2007-02-12 | $24.11 | $24.11 | 64,382 | — | — |
| 2007-02-09 | $24.14 | $24.14 | 83,926 | — | — |
| 2007-02-08 | $24.27 | $24.27 | 134,293 | — | — |
| 2007-02-07 | $24.41 | $24.41 | 154,674 | — | — |
| 2007-02-06 | $24.50 | $24.50 | 192,310 | — | — |
| 2007-02-05 | $23.93 | $23.93 | 177,456 | — | — |
| 2007-02-02 | $24.41 | $24.41 | 149,704 | — | — |
| 2007-02-01 | $24.23 | $24.23 | 202,249 | — | — |
| 2007-01-31 | $24.09 | $24.09 | 193,426 | — | — |
| 2007-01-30 | $23.39 | $23.39 | 194,599 | — | — |
| 2007-01-29 | $23.07 | $23.07 | 115,643 | — | — |
| 2007-01-26 | $23.12 | $23.12 | 160,035 | — | — |
| 2007-01-25 | $23.01 | $23.01 | 178,797 | — | — |
| 2007-01-24 | $23.46 | $23.46 | 141,775 | — | — |
| 2007-01-23 | $23.42 | $23.42 | 219,280 | — | — |
| 2007-01-22 | $23.87 | $23.87 | 143,283 | — | — |
| 2007-01-19 | $24.64 | $24.64 | 182,426 | — | — |
| 2007-01-18 | $24.19 | $24.19 | 246,808 | — | — |
| 2007-01-17 | $24.18 | $24.18 | 271,043 | — | — |
| 2007-01-16 | $24.02 | $24.02 | 291,703 | — | — |
| 2007-01-12 | $24.27 | $24.27 | 280,256 | — | — |
| 2007-01-11 | $23.91 | $23.91 | 215,929 | — | — |
| 2007-01-10 | $23.17 | $23.17 | 112,292 | — | — |
| 2007-01-09 | $23.07 | $23.07 | 147,024 | — | — |
| 2007-01-08 | $23.21 | $23.21 | 151,659 | — | — |
| 2007-01-05 | $23.28 | $23.28 | 198,340 | — | — |
| 2007-01-04 | $23.96 | $23.96 | 271,769 | — | — |
| 2007-01-03 | $24.02 | $24.02 | 378,812 | — | — |