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
- 1998-05-13 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 | $17.16 | $17.61 | 129,700 | — | — |
| 2007-12-28 | $17.41 | $17.87 | 106,400 | — | — |
| 2007-12-27 | $17.88 | $18.35 | 75,300 | — | — |
| 2007-12-26 | $18.66 | $19.15 | 73,200 | — | — |
| 2007-12-24 | $19.10 | $19.60 | 44,200 | — | — |
| 2007-12-21 | $18.80 | $19.29 | 224,900 | — | — |
| 2007-12-20 | $17.99 | $18.46 | 109,500 | — | — |
| 2007-12-19 | $17.90 | $18.37 | 127,500 | — | — |
| 2007-12-18 | $18.09 | $18.56 | 176,000 | — | — |
| 2007-12-17 | $18.16 | $18.64 | 87,900 | — | — |
| 2007-12-14 | $18.52 | $19.00 | 257,700 | — | — |
| 2007-12-13 | $19.33 | $19.84 | 348,100 | — | — |
| 2007-12-12 | $18.85 | $19.34 | 177,600 | — | — |
| 2007-12-11 | $18.34 | $18.82 | 209,400 | — | — |
| 2007-12-10 | $18.64 | $19.13 | 107,900 | — | — |
| 2007-12-07 | $17.96 | $18.43 | 246,500 | — | — |
| 2007-12-06 | $17.45 | $17.91 | 243,400 | — | — |
| 2007-12-05 | $17.40 | $17.86 | 97,700 | — | — |
| 2007-12-04 | $17.17 | $17.62 | 199,100 | — | — |
| 2007-12-03 | $17.28 | $17.73 | 153,500 | — | — |
| 2007-11-30 | $17.56 | $18.02 | 214,500 | — | — |
| 2007-11-29 | $16.86 | $17.30 | 138,800 | — | — |
| 2007-11-28 | $17.15 | $17.60 | 137,300 | — | — |
| 2007-11-27 | $16.26 | $16.69 | 105,100 | — | — |
| 2007-11-26 | $16.43 | $16.86 | 122,200 | — | — |
| 2007-11-23 | $16.87 | $17.31 | 67,200 | — | — |
| 2007-11-21 | $16.71 | $17.15 | 72,400 | — | — |
| 2007-11-20 | $17.00 | $17.45 | 177,600 | — | — |
| 2007-11-19 | $17.14 | $17.59 | 220,100 | — | — |
| 2007-11-16 | $18.48 | $18.96 | 260,600 | — | — |
| 2007-11-15 | $17.04 | $17.49 | 146,000 | — | — |
| 2007-11-14 | $18.34 | $18.82 | 148,800 | — | — |
| 2007-11-13 | $18.71 | $19.20 | 220,200 | — | — |
| 2007-11-12 | $18.29 | $18.77 | 132,500 | — | — |
| 2007-11-09 | $18.81 | $19.30 | 151,000 | — | — |
| 2007-11-08 | $19.29 | $19.80 | 216,600 | — | — |
| 2007-11-07 | $18.92 | $19.42 | 257,200 | — | — |
| 2007-11-06 | $20.84 | $21.39 | 132,100 | — | — |
| 2007-11-05 | $19.67 | $20.18 | 128,800 | — | — |
| 2007-11-02 | $20.39 | $20.92 | 146,100 | — | — |
| 2007-11-01 | $19.88 | $20.40 | 285,000 | — | — |
| 2007-10-31 | $21.29 | $21.85 | 126,000 | — | — |
| 2007-10-30 | $21.10 | $21.65 | 83,300 | — | — |
| 2007-10-29 | $21.08 | $21.63 | 101,600 | — | — |
| 2007-10-26 | $21.86 | $22.43 | 146,100 | — | — |
| 2007-10-25 | $21.14 | $21.69 | 99,100 | — | — |
| 2007-10-24 | $21.51 | $22.07 | 109,500 | — | — |
| 2007-10-23 | $22.52 | $23.11 | 94,700 | — | — |
| 2007-10-22 | $22.33 | $22.91 | 101,200 | — | — |
| 2007-10-19 | $22.13 | $22.71 | 103,300 | — | — |
| 2007-10-18 | $23.50 | $24.12 | 58,500 | — | — |
| 2007-10-17 | $23.26 | $23.87 | 120,000 | — | — |
| 2007-10-16 | $23.26 | $23.87 | 143,700 | — | — |
| 2007-10-15 | $23.50 | $24.12 | 181,800 | — | — |
| 2007-10-12 | $23.71 | $24.33 | 145,400 | — | — |
| 2007-10-11 | $23.13 | $23.74 | 190,700 | — | — |
| 2007-10-10 | $23.81 | $24.43 | 180,000 | — | — |
| 2007-10-09 | $23.91 | $24.54 | 140,900 | — | — |
| 2007-10-08 | $23.46 | $24.07 | 141,300 | — | — |
| 2007-10-05 | $23.55 | $24.17 | 195,800 | — | — |
| 2007-10-04 | $22.86 | $23.46 | 174,800 | — | — |
| 2007-10-03 | $22.50 | $23.09 | 171,200 | — | — |
| 2007-10-02 | $23.38 | $23.99 | 149,300 | — | — |
| 2007-10-01 | $23.49 | $24.10 | 119,900 | — | — |
| 2007-09-28 | $22.78 | $23.38 | 135,400 | — | — |
| 2007-09-27 | $22.39 | $22.98 | 155,100 | — | — |
| 2007-09-26 | $22.82 | $23.42 | 89,500 | — | — |
| 2007-09-25 | $22.57 | $23.16 | 77,800 | — | — |
| 2007-09-24 | $22.78 | $23.38 | 82,700 | — | — |
| 2007-09-21 | $23.68 | $24.30 | 144,200 | — | — |
| 2007-09-20 | $24.34 | $24.98 | 90,000 | — | — |
| 2007-09-19 | $25.24 | $25.90 | 112,300 | — | — |
| 2007-09-18 | $25.00 | $25.65 | 129,800 | — | — |
| 2007-09-17 | $21.78 | $22.35 | 181,500 | — | — |
| 2007-09-14 | $22.18 | $22.76 | 59,800 | — | — |
| 2007-09-13 | $22.08 | $22.66 | 86,900 | — | — |
| 2007-09-12 | $21.51 | $22.07 | 83,900 | — | — |
| 2007-09-11 | $21.74 | $22.31 | 100,600 | — | — |
| 2007-09-10 | $21.74 | $22.31 | 105,800 | — | — |
| 2007-09-07 | $22.33 | $22.91 | 90,000 | — | — |
| 2007-09-06 | $23.51 | $24.13 | 101,900 | — | — |
| 2007-09-05 | $23.52 | $24.14 | 136,700 | — | — |
| 2007-09-04 | $24.28 | $24.92 | 144,400 | — | — |
| 2007-08-31 | $24.84 | $25.49 | 77,000 | — | — |
| 2007-08-30 | $24.75 | $25.40 | 103,300 | — | — |
| 2007-08-29 | $25.06 | $25.67 | 76,700 | — | — |
| 2007-08-28 | $23.73 | $24.31 | 141,400 | — | — |
| 2007-08-27 | $24.87 | $25.48 | 95,500 | — | — |
| 2007-08-24 | $26.00 | $26.63 | 96,300 | — | — |
| 2007-08-23 | $25.10 | $25.71 | 109,500 | — | — |
| 2007-08-22 | $26.43 | $27.07 | 228,900 | — | — |
| 2007-08-21 | $24.35 | $24.94 | 152,000 | — | — |
| 2007-08-20 | $24.33 | $24.92 | 184,900 | — | — |
| 2007-08-17 | $22.77 | $23.32 | 282,800 | — | — |
| 2007-08-16 | $23.36 | $23.93 | 388,000 | — | — |
| 2007-08-15 | $21.99 | $22.53 | 356,700 | — | — |
| 2007-08-14 | $21.33 | $21.85 | 600,600 | — | — |
| 2007-08-13 | $24.77 | $25.37 | 511,700 | — | — |
| 2007-08-10 | $20.75 | $21.26 | 614,300 | — | — |
| 2007-08-09 | $18.72 | $19.18 | 806,400 | — | — |
| 2007-08-08 | $22.11 | $22.65 | 656,100 | — | — |
| 2007-08-07 | $23.21 | $23.77 | 280,400 | — | — |
| 2007-08-06 | $25.92 | $26.55 | 213,400 | — | — |
| 2007-08-03 | $25.68 | $26.30 | 274,500 | — | — |
| 2007-08-02 | $27.40 | $28.07 | 167,900 | — | — |
| 2007-08-01 | $28.36 | $29.05 | 178,900 | — | — |
| 2007-07-31 | $27.53 | $28.20 | 154,600 | — | — |
| 2007-07-30 | $27.89 | $28.57 | 140,200 | — | — |
| 2007-07-27 | $27.55 | $28.22 | 179,000 | — | — |
| 2007-07-26 | $28.90 | $29.60 | 177,700 | — | — |
| 2007-07-25 | $30.51 | $31.25 | 188,600 | — | — |
| 2007-07-24 | $29.71 | $30.43 | 184,500 | — | — |
| 2007-07-23 | $31.82 | $32.59 | 230,300 | — | — |
| 2007-07-20 | $30.34 | $31.08 | 169,400 | — | — |
| 2007-07-19 | $31.34 | $32.11 | 131,600 | — | — |
| 2007-07-18 | $30.80 | $31.55 | 105,800 | — | — |
| 2007-07-17 | $30.43 | $31.18 | 256,000 | — | — |
| 2007-07-16 | $29.60 | $30.32 | 113,600 | — | — |
| 2007-07-13 | $30.32 | $31.06 | 92,200 | — | — |
| 2007-07-12 | $30.18 | $30.91 | 129,800 | — | — |
| 2007-07-11 | $29.37 | $30.08 | 123,800 | — | — |
| 2007-07-10 | $29.42 | $30.14 | 166,400 | — | — |
| 2007-07-09 | $30.14 | $30.87 | 165,000 | — | — |
| 2007-07-06 | $30.34 | $31.08 | 107,600 | — | — |
| 2007-07-05 | $30.69 | $31.44 | 132,600 | — | — |
| 2007-07-03 | $30.87 | $31.62 | 69,400 | — | — |
| 2007-07-02 | $30.67 | $31.41 | 186,200 | — | — |
| 2007-06-29 | $29.61 | $30.33 | 118,400 | — | — |
| 2007-06-28 | $30.50 | $31.25 | 129,800 | — | — |
| 2007-06-27 | $30.72 | $31.47 | 132,800 | — | — |
| 2007-06-26 | $29.90 | $30.63 | 178,400 | — | — |
| 2007-06-25 | $30.45 | $31.19 | 145,400 | — | — |
| 2007-06-22 | $30.55 | $31.29 | 406,000 | — | — |
| 2007-06-21 | $29.93 | $30.66 | 110,400 | — | — |
| 2007-06-20 | $29.47 | $30.19 | 158,600 | — | — |
| 2007-06-19 | $30.99 | $31.74 | 183,400 | — | — |
| 2007-06-18 | $30.62 | $31.37 | 244,200 | — | — |
| 2007-06-15 | $29.08 | $29.79 | 242,800 | — | — |
| 2007-06-14 | $29.01 | $29.72 | 128,600 | — | — |
| 2007-06-13 | $28.03 | $28.71 | 132,800 | — | — |
| 2007-06-12 | $27.44 | $28.11 | 147,000 | — | — |
| 2007-06-11 | $28.67 | $29.37 | 97,600 | — | — |
| 2007-06-08 | $28.22 | $28.91 | 75,400 | — | — |
| 2007-06-07 | $27.97 | $28.65 | 114,200 | — | — |
| 2007-06-06 | $28.09 | $28.77 | 150,800 | — | — |
| 2007-06-05 | $29.26 | $29.97 | 133,000 | — | — |
| 2007-06-04 | $30.13 | $30.86 | 88,000 | — | — |
| 2007-06-01 | $29.76 | $30.49 | 89,400 | — | — |
| 2007-05-31 | $29.90 | $30.63 | 284,400 | — | — |
| 2007-05-30 | $29.87 | $30.59 | 139,800 | — | — |
| 2007-05-29 | $29.46 | $30.17 | 101,200 | — | — |
| 2007-05-25 | $29.53 | $30.25 | 101,400 | — | — |
| 2007-05-24 | $28.48 | $29.17 | 147,200 | — | — |
| 2007-05-23 | $29.95 | $30.67 | 119,200 | — | — |
| 2007-05-22 | $31.06 | $31.81 | 151,000 | — | — |
| 2007-05-21 | $30.33 | $31.07 | 95,200 | — | — |
| 2007-05-18 | $30.08 | $30.82 | 130,200 | — | — |
| 2007-05-17 | $29.80 | $30.52 | 114,200 | — | — |
| 2007-05-16 | $30.76 | $31.51 | 125,000 | — | — |
| 2007-05-15 | $29.91 | $30.63 | 196,800 | — | — |
| 2007-05-14 | $29.75 | $30.48 | 219,800 | — | — |
| 2007-05-11 | $30.37 | $31.10 | 184,400 | — | — |
| 2007-05-10 | $28.49 | $29.18 | 207,400 | — | — |
| 2007-05-09 | $28.89 | $29.59 | 129,400 | — | — |
| 2007-05-08 | $28.07 | $28.75 | 189,400 | — | — |
| 2007-05-07 | $28.47 | $29.16 | 159,800 | — | — |
| 2007-05-04 | $28.18 | $28.87 | 158,000 | — | — |
| 2007-05-03 | $27.26 | $27.92 | 147,600 | — | — |
| 2007-05-02 | $27.31 | $27.97 | 176,000 | — | — |
| 2007-05-01 | $26.30 | $26.93 | 250,800 | — | — |
| 2007-04-30 | $26.84 | $27.50 | 275,200 | — | — |
| 2007-04-27 | $28.24 | $28.92 | 113,800 | — | — |
| 2007-04-26 | $28.50 | $29.19 | 211,200 | — | — |
| 2007-04-25 | $29.07 | $29.78 | 167,200 | — | — |
| 2007-04-24 | $29.32 | $30.03 | 198,200 | — | — |
| 2007-04-23 | $29.00 | $29.70 | 81,400 | — | — |
| 2007-04-20 | $29.05 | $29.75 | 178,200 | — | — |
| 2007-04-19 | $29.69 | $30.41 | 116,200 | — | — |
| 2007-04-18 | $29.09 | $29.80 | 87,400 | — | — |
| 2007-04-17 | $29.51 | $30.23 | 107,000 | — | — |
| 2007-04-16 | $29.50 | $30.22 | 117,400 | — | — |
| 2007-04-13 | $29.24 | $29.95 | 188,600 | — | — |
| 2007-04-12 | $29.62 | $30.34 | 136,000 | — | — |
| 2007-04-11 | $29.16 | $29.86 | 118,800 | — | — |
| 2007-04-10 | $29.41 | $30.12 | 65,800 | — | — |
| 2007-04-09 | $29.36 | $30.07 | 64,000 | — | — |
| 2007-04-05 | $29.61 | $30.33 | 110,600 | — | — |
| 2007-04-04 | $29.25 | $29.96 | 138,800 | — | — |
| 2007-04-03 | $29.49 | $30.21 | 220,000 | — | — |
| 2007-04-02 | $28.70 | $29.39 | 101,800 | — | — |
| 2007-03-30 | $28.82 | $29.52 | 192,600 | — | — |
| 2007-03-29 | $29.15 | $29.86 | 170,200 | — | — |
| 2007-03-28 | $28.57 | $29.26 | 120,000 | — | — |
| 2007-03-27 | $29.30 | $30.01 | 158,000 | — | — |
| 2007-03-26 | $30.54 | $31.28 | 149,600 | — | — |
| 2007-03-23 | $29.38 | $30.10 | 79,800 | — | — |
| 2007-03-22 | $29.22 | $29.93 | 202,600 | — | — |
| 2007-03-21 | $29.63 | $30.35 | 146,000 | — | — |
| 2007-03-20 | $28.33 | $29.02 | 93,800 | — | — |
| 2007-03-19 | $28.05 | $28.73 | 167,400 | — | — |
| 2007-03-16 | $27.49 | $28.15 | 302,200 | — | — |
| 2007-03-15 | $28.58 | $29.28 | 117,600 | — | — |
| 2007-03-14 | $27.43 | $28.10 | 158,600 | — | — |
| 2007-03-13 | $27.66 | $28.33 | 229,000 | — | — |
| 2007-03-12 | $28.50 | $29.19 | 192,000 | — | — |
| 2007-03-09 | $28.18 | $28.87 | 161,600 | — | — |
| 2007-03-08 | $28.11 | $28.79 | 142,000 | — | — |
| 2007-03-07 | $28.22 | $28.91 | 239,000 | — | — |
| 2007-03-06 | $28.17 | $28.86 | 279,600 | — | — |
| 2007-03-05 | $25.79 | $26.42 | 94,200 | — | — |
| 2007-03-02 | $26.17 | $26.81 | 156,000 | — | — |
| 2007-03-01 | $27.05 | $27.71 | 224,000 | — | — |
| 2007-02-28 | $25.91 | $26.49 | 182,800 | — | — |
| 2007-02-27 | $25.66 | $26.24 | 241,000 | — | — |
| 2007-02-26 | $26.84 | $27.45 | 139,400 | — | — |
| 2007-02-23 | $27.25 | $27.86 | 70,600 | — | — |
| 2007-02-22 | $27.61 | $28.23 | 140,800 | — | — |
| 2007-02-21 | $27.57 | $28.19 | 95,800 | — | — |
| 2007-02-20 | $27.08 | $27.70 | 112,600 | — | — |
| 2007-02-16 | $27.17 | $27.78 | 123,800 | — | — |
| 2007-02-15 | $26.56 | $27.15 | 108,000 | — | — |
| 2007-02-14 | $26.57 | $27.16 | 138,800 | — | — |
| 2007-02-13 | $26.25 | $26.84 | 183,200 | — | — |
| 2007-02-12 | $25.28 | $25.85 | 255,200 | — | — |
| 2007-02-09 | $25.38 | $25.95 | 387,000 | — | — |
| 2007-02-08 | $24.36 | $24.91 | 1,075,200 | — | — |
| 2007-02-07 | $27.61 | $28.23 | 169,600 | — | — |
| 2007-02-06 | $26.19 | $26.78 | 231,600 | — | — |
| 2007-02-05 | $25.79 | $26.37 | 231,600 | — | — |
| 2007-02-02 | $26.58 | $27.18 | 163,200 | — | — |
| 2007-02-01 | $27.47 | $28.09 | 223,200 | — | — |
| 2007-01-31 | $26.75 | $27.35 | 226,000 | — | — |
| 2007-01-30 | $25.83 | $26.41 | 165,200 | — | — |
| 2007-01-29 | $24.87 | $25.43 | 291,400 | — | — |
| 2007-01-26 | $24.23 | $24.78 | 97,400 | — | — |
| 2007-01-25 | $23.75 | $24.29 | 142,200 | — | — |
| 2007-01-24 | $24.31 | $24.85 | 129,200 | — | — |
| 2007-01-23 | $23.98 | $24.52 | 173,600 | — | — |
| 2007-01-22 | $23.20 | $23.72 | 178,600 | — | — |
| 2007-01-19 | $23.81 | $24.34 | 117,000 | — | — |
| 2007-01-18 | $23.30 | $23.83 | 141,800 | — | — |
| 2007-01-17 | $23.04 | $23.55 | 138,000 | — | — |
| 2007-01-16 | $22.15 | $22.65 | 180,800 | — | — |
| 2007-01-12 | $23.27 | $23.79 | 82,600 | — | — |
| 2007-01-11 | $22.91 | $23.42 | 87,600 | — | — |
| 2007-01-10 | $22.75 | $23.26 | 95,200 | — | — |
| 2007-01-09 | $22.53 | $23.04 | 141,800 | — | — |
| 2007-01-08 | $23.00 | $23.52 | 119,000 | — | — |
| 2007-01-05 | $22.18 | $22.68 | 128,000 | — | — |
| 2007-01-04 | $22.96 | $23.47 | 187,200 | — | — |
| 2007-01-03 | $22.54 | $23.05 | 259,600 | — | — |