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
- 2004-10-05 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 | $15.71 | $15.71 | 983,120 | — | — |
| 2007-12-28 | $15.58 | $15.58 | 3,468,099 | — | — |
| 2007-12-27 | $17.16 | $17.16 | 147,059 | — | — |
| 2007-12-26 | $17.49 | $17.49 | 333,581 | — | — |
| 2007-12-24 | $17.51 | $17.51 | 265,574 | — | — |
| 2007-12-21 | $17.26 | $17.26 | 724,868 | — | — |
| 2007-12-20 | $17.57 | $17.57 | 138,744 | — | — |
| 2007-12-19 | $17.53 | $17.53 | 333,581 | — | — |
| 2007-12-18 | $17.73 | $17.73 | 377,636 | — | — |
| 2007-12-17 | $17.53 | $17.53 | 441,300 | — | — |
| 2007-12-14 | $18.21 | $18.21 | 265,822 | — | — |
| 2007-12-13 | $18.56 | $18.56 | 269,421 | — | — |
| 2007-12-12 | $19.03 | $19.03 | 200,670 | — | — |
| 2007-12-11 | $19.01 | $19.01 | 257,880 | — | — |
| 2007-12-10 | $19.43 | $19.43 | 302,680 | — | — |
| 2007-12-07 | $19.53 | $19.53 | 560,436 | — | — |
| 2007-12-06 | $20.14 | $20.14 | 1,823,898 | — | — |
| 2007-12-05 | $19.54 | $19.54 | 219,037 | — | — |
| 2007-12-04 | $19.61 | $19.61 | 295,482 | — | — |
| 2007-12-03 | $19.59 | $19.59 | 204,269 | — | — |
| 2007-11-30 | $19.41 | $19.41 | 378,753 | — | — |
| 2007-11-29 | $18.87 | $18.87 | 227,599 | — | — |
| 2007-11-28 | $18.22 | $18.22 | 481,260 | — | — |
| 2007-11-27 | $17.95 | $17.95 | 473,069 | — | — |
| 2007-11-26 | $18.15 | $18.15 | 391,536 | — | — |
| 2007-11-23 | $18.42 | $18.42 | 64,532 | — | — |
| 2007-11-21 | $18.25 | $18.25 | 215,934 | — | — |
| 2007-11-20 | $18.49 | $18.49 | 404,194 | — | — |
| 2007-11-19 | $19.19 | $19.19 | 654,007 | — | — |
| 2007-11-16 | $19.73 | $19.73 | 1,343,383 | — | — |
| 2007-11-15 | $19.78 | $19.78 | 445,643 | — | — |
| 2007-11-14 | $20.31 | $20.31 | 638,867 | — | — |
| 2007-11-13 | $20.02 | $20.02 | 310,498 | — | — |
| 2007-11-12 | $19.38 | $19.38 | 340,779 | — | — |
| 2007-11-09 | $19.29 | $19.29 | 309,505 | — | — |
| 2007-11-08 | $19.87 | $19.87 | 941,174 | — | — |
| 2007-11-07 | $19.88 | $19.88 | 673,118 | — | — |
| 2007-11-06 | $19.78 | $19.78 | 524,074 | — | — |
| 2007-11-05 | $19.76 | $19.76 | 458,301 | — | — |
| 2007-11-02 | $19.96 | $19.96 | 332,960 | — | — |
| 2007-11-01 | $19.53 | $19.53 | 618,887 | — | — |
| 2007-10-31 | $20.16 | $20.16 | 658,971 | — | — |
| 2007-10-30 | $19.56 | $19.56 | 387,813 | — | — |
| 2007-10-29 | $19.56 | $19.56 | 1,375,773 | — | — |
| 2007-10-26 | $19.32 | $19.32 | 977,288 | — | — |
| 2007-10-25 | $18.58 | $18.58 | 1,353,931 | — | — |
| 2007-10-24 | $18.90 | $18.90 | 838,296 | — | — |
| 2007-10-23 | $19.44 | $19.44 | 599,031 | — | — |
| 2007-10-22 | $19.98 | $19.98 | 1,304,291 | — | — |
| 2007-10-19 | $20.52 | $20.52 | 1,093,197 | — | — |
| 2007-10-18 | $20.95 | $20.95 | 657,358 | — | — |
| 2007-10-17 | $20.81 | $20.81 | 641,721 | — | — |
| 2007-10-16 | $21.29 | $21.29 | 330,727 | — | — |
| 2007-10-15 | $21.04 | $21.04 | 289,277 | — | — |
| 2007-10-12 | $21.69 | $21.69 | 682,426 | — | — |
| 2007-10-11 | $21.51 | $21.51 | 648,671 | — | — |
| 2007-10-10 | $22.08 | $22.08 | 630,180 | — | — |
| 2007-10-09 | $22.01 | $22.01 | 404,318 | — | — |
| 2007-10-08 | $22.55 | $22.55 | 610,944 | — | — |
| 2007-10-05 | $21.31 | $21.31 | 497,765 | — | — |
| 2007-10-04 | $21.29 | $21.29 | 773,888 | — | — |
| 2007-10-03 | $21.82 | $21.82 | 487,837 | — | — |
| 2007-10-02 | $21.71 | $21.71 | 407,544 | — | — |
| 2007-10-01 | $21.36 | $21.36 | 495,904 | — | — |
| 2007-09-28 | $21.02 | $21.02 | 622,486 | — | — |
| 2007-09-27 | $19.69 | $19.69 | 1,046,659 | — | — |
| 2007-09-26 | $19.90 | $19.90 | 902,455 | — | — |
| 2007-09-25 | $20.49 | $20.49 | 439,066 | — | — |
| 2007-09-24 | $21.37 | $21.37 | 377,885 | — | — |
| 2007-09-21 | $21.16 | $21.16 | 528,666 | — | — |
| 2007-09-20 | $21.36 | $21.36 | 541,200 | — | — |
| 2007-09-19 | $21.64 | $21.64 | 583,022 | — | — |
| 2007-09-18 | $22.61 | $22.61 | 357,656 | — | — |
| 2007-09-17 | $22.11 | $22.11 | 456,440 | — | — |
| 2007-09-14 | $22.01 | $22.01 | 550,135 | — | — |
| 2007-09-13 | $22.56 | $22.56 | 574,707 | — | — |
| 2007-09-12 | $22.97 | $22.97 | 279,846 | — | — |
| 2007-09-11 | $23.38 | $23.38 | 817,447 | — | — |
| 2007-09-10 | $23.19 | $23.19 | 923,676 | — | — |
| 2007-09-07 | $22.87 | $22.87 | 2,616,897 | — | — |
| 2007-09-06 | $25.58 | $25.58 | 379,001 | — | — |
| 2007-09-05 | $25.71 | $25.71 | 443,782 | — | — |
| 2007-09-04 | $25.83 | $25.83 | 307,023 | — | — |
| 2007-08-31 | $25.31 | $25.31 | 235,542 | — | — |
| 2007-08-30 | $24.96 | $24.96 | 837,923 | — | — |
| 2007-08-29 | $24.25 | $24.25 | 514,643 | — | — |
| 2007-08-28 | $24.52 | $24.52 | 444,278 | — | — |
| 2007-08-27 | $24.25 | $24.25 | 357,532 | — | — |
| 2007-08-24 | $24.50 | $24.50 | 627,326 | — | — |
| 2007-08-23 | $24.31 | $24.31 | 328,865 | — | — |
| 2007-08-22 | $23.76 | $23.76 | 495,407 | — | — |
| 2007-08-21 | $23.65 | $23.65 | 664,928 | — | — |
| 2007-08-20 | $23.46 | $23.46 | 481,384 | — | — |
| 2007-08-17 | $23.83 | $23.83 | 347,728 | — | — |
| 2007-08-16 | $22.99 | $22.99 | 493,794 | — | — |
| 2007-08-15 | $22.45 | $22.45 | 441,051 | — | — |
| 2007-08-14 | $22.24 | $22.24 | 365,226 | — | — |
| 2007-08-13 | $22.31 | $22.31 | 619,507 | — | — |
| 2007-08-10 | $22.79 | $22.79 | 555,720 | — | — |
| 2007-08-09 | $23.85 | $23.85 | 1,315,336 | — | — |
| 2007-08-08 | $23.40 | $23.40 | 1,029,658 | — | — |
| 2007-08-07 | $22.80 | $22.80 | 789,648 | — | — |
| 2007-08-06 | $22.38 | $22.38 | 1,609,453 | — | — |
| 2007-08-03 | $22.93 | $22.93 | 1,223,130 | — | — |
| 2007-08-02 | $21.92 | $21.92 | 1,022,336 | — | — |
| 2007-08-01 | $21.03 | $21.03 | 938,941 | — | — |
| 2007-07-31 | $21.57 | $21.57 | 661,825 | — | — |
| 2007-07-30 | $22.38 | $22.38 | 1,784,682 | — | — |
| 2007-07-27 | $22.32 | $22.32 | 1,714,938 | — | — |
| 2007-07-26 | $23.65 | $23.65 | 474,310 | — | — |
| 2007-07-25 | $24.61 | $24.61 | 288,657 | — | — |
| 2007-07-24 | $24.64 | $24.64 | 350,210 | — | — |
| 2007-07-23 | $24.98 | $24.98 | 351,575 | — | — |
| 2007-07-20 | $25.20 | $25.20 | 316,331 | — | — |
| 2007-07-19 | $25.95 | $25.95 | 447,132 | — | — |
| 2007-07-18 | $25.79 | $25.79 | 266,443 | — | — |
| 2007-07-17 | $26.37 | $26.37 | 254,777 | — | — |
| 2007-07-16 | $26.41 | $26.41 | 301,439 | — | — |
| 2007-07-13 | $26.49 | $26.49 | 335,691 | — | — |
| 2007-07-12 | $26.46 | $26.46 | 579,547 | — | — |
| 2007-07-11 | $26.39 | $26.39 | 490,319 | — | — |
| 2007-07-10 | $25.29 | $25.29 | 417,845 | — | — |
| 2007-07-09 | $25.71 | $25.71 | 411,888 | — | — |
| 2007-07-06 | $26.14 | $26.14 | 403,946 | — | — |
| 2007-07-05 | $26.42 | $26.42 | 443,782 | — | — |
| 2007-07-03 | $26.70 | $26.70 | 250,186 | — | — |
| 2007-07-02 | $26.41 | $26.41 | 1,518,364 | — | — |
| 2007-06-29 | $25.79 | $25.79 | 645,320 | — | — |
| 2007-06-28 | $27.07 | $27.07 | 440,803 | — | — |
| 2007-06-27 | $26.69 | $26.69 | 380,367 | — | — |
| 2007-06-26 | $26.16 | $26.16 | 719,160 | — | — |
| 2007-06-25 | $25.24 | $25.24 | 407,296 | — | — |
| 2007-06-22 | $25.71 | $25.71 | 435,095 | — | — |
| 2007-06-21 | $25.26 | $25.26 | 602,133 | — | — |
| 2007-06-20 | $25.25 | $25.25 | 402,953 | — | — |
| 2007-06-19 | $25.84 | $25.84 | 458,177 | — | — |
| 2007-06-18 | $26.27 | $26.27 | 273,268 | — | — |
| 2007-06-15 | $26.75 | $26.75 | 322,412 | — | — |
| 2007-06-14 | $27.07 | $27.07 | 194,713 | — | — |
| 2007-06-13 | $27.37 | $27.37 | 170,513 | — | — |
| 2007-06-12 | $27.07 | $27.07 | 223,008 | — | — |
| 2007-06-11 | $27.30 | $27.30 | 125,837 | — | — |
| 2007-06-08 | $27.41 | $27.41 | 566,889 | — | — |
| 2007-06-07 | $27.52 | $27.52 | 463,389 | — | — |
| 2007-06-06 | $28.19 | $28.19 | 523,702 | — | — |
| 2007-06-05 | $27.61 | $27.61 | 535,367 | — | — |
| 2007-06-04 | $27.57 | $27.57 | 184,537 | — | — |
| 2007-06-01 | $27.43 | $27.43 | 172,747 | — | — |
| 2007-05-31 | $27.67 | $27.67 | 721,766 | — | — |
| 2007-05-30 | $27.97 | $27.97 | 80,169 | — | — |
| 2007-05-29 | $28.02 | $28.02 | 190,990 | — | — |
| 2007-05-25 | $27.86 | $27.86 | 86,746 | — | — |
| 2007-05-24 | $27.70 | $27.70 | 232,439 | — | — |
| 2007-05-23 | $28.40 | $28.40 | 506,452 | — | — |
| 2007-05-22 | $29.66 | $29.66 | 537,974 | — | — |
| 2007-05-21 | $28.55 | $28.55 | 749,192 | — | — |
| 2007-05-18 | $27.59 | $27.59 | 205,386 | — | — |
| 2007-05-17 | $27.49 | $27.49 | 208,116 | — | — |
| 2007-05-16 | $27.13 | $27.13 | 174,485 | — | — |
| 2007-05-15 | $27.20 | $27.20 | 219,657 | — | — |
| 2007-05-14 | $27.16 | $27.16 | 336,311 | — | — |
| 2007-05-11 | $27.24 | $27.24 | 232,439 | — | — |
| 2007-05-10 | $26.88 | $26.88 | 235,666 | — | — |
| 2007-05-09 | $26.81 | $26.81 | 420,327 | — | — |
| 2007-05-08 | $26.83 | $26.83 | 122,114 | — | — |
| 2007-05-07 | $26.87 | $26.87 | 220,650 | — | — |
| 2007-05-04 | $26.39 | $26.39 | 78,804 | — | — |
| 2007-05-03 | $26.36 | $26.36 | 107,843 | — | — |
| 2007-05-02 | $26.35 | $26.35 | 838,047 | — | — |
| 2007-05-01 | $26.14 | $26.14 | 589,103 | — | — |
| 2007-04-30 | $26.70 | $26.70 | 248,696 | — | — |
| 2007-04-27 | $27.14 | $27.14 | 303,052 | — | — |
| 2007-04-26 | $26.65 | $26.65 | 278,853 | — | — |
| 2007-04-25 | $26.79 | $26.79 | 117,150 | — | — |
| 2007-04-24 | $26.85 | $26.85 | 143,956 | — | — |
| 2007-04-23 | $26.81 | $26.81 | 670,016 | — | — |
| 2007-04-20 | $26.08 | $26.08 | 195,209 | — | — |
| 2007-04-19 | $25.91 | $25.91 | 206,502 | — | — |
| 2007-04-18 | $26.04 | $26.04 | 290,890 | — | — |
| 2007-04-17 | $26.13 | $26.13 | 207,743 | — | — |
| 2007-04-16 | $26.30 | $26.30 | 276,619 | — | — |
| 2007-04-13 | $26.12 | $26.12 | 258,624 | — | — |
| 2007-04-12 | $26.07 | $26.07 | 301,439 | — | — |
| 2007-04-11 | $25.60 | $25.60 | 447,256 | — | — |
| 2007-04-10 | $25.69 | $25.69 | 1,301,561 | — | — |
| 2007-04-09 | $24.56 | $24.56 | 371,928 | — | — |
| 2007-04-05 | $24.17 | $24.17 | 723,255 | — | — |
| 2007-04-04 | $23.79 | $23.79 | 1,991,805 | — | — |
| 2007-04-03 | $23.16 | $23.16 | 5,449,355 | — | — |
| 2007-04-02 | $23.93 | $23.93 | 1,431,494 | — | — |
| 2007-03-30 | $23.77 | $23.77 | 579,671 | — | — |
| 2007-03-29 | $23.63 | $23.63 | 386,323 | — | — |
| 2007-03-28 | $23.55 | $23.55 | 213,080 | — | — |
| 2007-03-27 | $23.63 | $23.63 | 649,415 | — | — |
| 2007-03-26 | $23.76 | $23.76 | 356,663 | — | — |
| 2007-03-23 | $24.02 | $24.02 | 422,933 | — | — |
| 2007-03-22 | $23.99 | $23.99 | 271,779 | — | — |
| 2007-03-21 | $24.06 | $24.06 | 160,213 | — | — |
| 2007-03-20 | $23.97 | $23.97 | 281,335 | — | — |
| 2007-03-19 | $23.97 | $23.97 | 139,116 | — | — |
| 2007-03-16 | $24.17 | $24.17 | 324,149 | — | — |
| 2007-03-15 | $24.51 | $24.51 | 256,887 | — | — |
| 2007-03-14 | $24.17 | $24.17 | 326,259 | — | — |
| 2007-03-13 | $24.25 | $24.25 | 219,161 | — | — |
| 2007-03-12 | $24.83 | $24.83 | 185,157 | — | — |
| 2007-03-09 | $24.65 | $24.65 | 264,954 | — | — |
| 2007-03-08 | $24.67 | $24.67 | 245,966 | — | — |
| 2007-03-07 | $24.76 | $24.76 | 92,330 | — | — |
| 2007-03-06 | $24.97 | $24.97 | 130,677 | — | — |
| 2007-03-05 | $25.01 | $25.01 | 238,272 | — | — |
| 2007-03-02 | $24.88 | $24.88 | 394,266 | — | — |
| 2007-03-01 | $25.66 | $25.66 | 288,905 | — | — |
| 2007-02-28 | $25.99 | $25.99 | 379,746 | — | — |
| 2007-02-27 | $26.41 | $26.41 | 448,497 | — | — |
| 2007-02-26 | $26.83 | $26.83 | 269,669 | — | — |
| 2007-02-23 | $27.31 | $27.31 | 144,452 | — | — |
| 2007-02-22 | $27.38 | $27.38 | 424,794 | — | — |
| 2007-02-21 | $27.96 | $27.96 | 593,446 | — | — |
| 2007-02-20 | $26.58 | $26.58 | 383,097 | — | — |
| 2007-02-16 | $26.82 | $26.82 | 409,778 | — | — |
| 2007-02-15 | $26.92 | $26.92 | 294,738 | — | — |
| 2007-02-14 | $27.40 | $27.40 | 431,620 | — | — |
| 2007-02-13 | $27.58 | $27.58 | 214,445 | — | — |
| 2007-02-12 | $28.20 | $28.20 | 157,731 | — | — |
| 2007-02-09 | $28.65 | $28.65 | 266,443 | — | — |
| 2007-02-08 | $29.61 | $29.61 | 198,684 | — | — |
| 2007-02-07 | $29.20 | $29.20 | 195,706 | — | — |
| 2007-02-06 | $28.65 | $28.65 | 163,564 | — | — |
| 2007-02-05 | $28.34 | $28.34 | 208,488 | — | — |
| 2007-02-02 | $28.20 | $28.20 | 100,025 | — | — |
| 2007-02-01 | $28.57 | $28.57 | 296,971 | — | — |
| 2007-01-31 | $27.66 | $27.66 | 213,824 | — | — |
| 2007-01-30 | $27.66 | $27.66 | 105,361 | — | — |
| 2007-01-29 | $27.68 | $27.68 | 99,156 | — | — |
| 2007-01-26 | $27.29 | $27.29 | 208,488 | — | — |
| 2007-01-25 | $27.95 | $27.95 | 81,286 | — | — |
| 2007-01-24 | $28.20 | $28.20 | 90,345 | — | — |
| 2007-01-23 | $28.17 | $28.17 | 175,602 | — | — |
| 2007-01-22 | $27.95 | $27.95 | 106,478 | — | — |
| 2007-01-19 | $28.03 | $28.03 | 142,219 | — | — |
| 2007-01-18 | $27.70 | $27.70 | 171,258 | — | — |
| 2007-01-17 | $28.62 | $28.62 | 269,049 | — | — |
| 2007-01-16 | $28.89 | $28.89 | 641,349 | — | — |
| 2007-01-12 | $27.07 | $27.07 | 333,333 | — | — |
| 2007-01-11 | $25.83 | $25.83 | 95,185 | — | — |
| 2007-01-10 | $25.68 | $25.68 | 145,693 | — | — |
| 2007-01-09 | $25.79 | $25.79 | 187,887 | — | — |
| 2007-01-08 | $25.54 | $25.54 | 122,735 | — | — |
| 2007-01-05 | $25.41 | $25.41 | 137,006 | — | — |
| 2007-01-04 | $25.46 | $25.46 | 334,946 | — | — |
| 2007-01-03 | $25.27 | $25.27 | 258,376 | — | — |