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
- 2006-12-13 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 | $19.99 | $19.99 | 59,800 | — | — |
| 2007-12-28 | $20.28 | $20.28 | 62,900 | — | — |
| 2007-12-27 | $20.34 | $20.34 | 105,000 | — | — |
| 2007-12-26 | $20.63 | $20.63 | 120,800 | — | — |
| 2007-12-24 | $20.22 | $20.22 | 93,100 | — | — |
| 2007-12-21 | $20.75 | $20.75 | 328,800 | — | — |
| 2007-12-20 | $19.35 | $19.35 | 172,800 | — | — |
| 2007-12-19 | $18.97 | $18.97 | 96,800 | — | — |
| 2007-12-18 | $18.97 | $18.97 | 112,000 | — | — |
| 2007-12-17 | $18.63 | $18.63 | 221,900 | — | — |
| 2007-12-14 | $19.73 | $19.73 | 124,900 | — | — |
| 2007-12-13 | $20.02 | $20.02 | 126,700 | — | — |
| 2007-12-12 | $20.02 | $20.02 | 160,500 | — | — |
| 2007-12-11 | $19.75 | $19.75 | 205,400 | — | — |
| 2007-12-10 | $20.05 | $20.05 | 367,100 | — | — |
| 2007-12-07 | $20.47 | $20.47 | 117,300 | — | — |
| 2007-12-06 | $20.47 | $20.47 | 143,500 | — | — |
| 2007-12-05 | $20.30 | $20.30 | 165,200 | — | — |
| 2007-12-04 | $20.01 | $20.01 | 163,600 | — | — |
| 2007-12-03 | $20.30 | $20.30 | 208,200 | — | — |
| 2007-11-30 | $20.35 | $20.35 | 239,100 | — | — |
| 2007-11-29 | $20.08 | $20.08 | 135,700 | — | — |
| 2007-11-28 | $20.50 | $20.50 | 129,600 | — | — |
| 2007-11-27 | $20.10 | $20.10 | 145,500 | — | — |
| 2007-11-26 | $20.00 | $20.00 | 240,600 | — | — |
| 2007-11-23 | $19.79 | $19.79 | 108,100 | — | — |
| 2007-11-21 | $19.86 | $19.86 | 199,800 | — | — |
| 2007-11-20 | $19.56 | $19.56 | 106,500 | — | — |
| 2007-11-19 | $19.37 | $19.37 | 123,000 | — | — |
| 2007-11-16 | $19.42 | $19.42 | 102,500 | — | — |
| 2007-11-15 | $19.79 | $19.79 | 80,500 | — | — |
| 2007-11-14 | $20.12 | $20.12 | 132,000 | — | — |
| 2007-11-13 | $20.44 | $20.44 | 180,000 | — | — |
| 2007-11-12 | $20.94 | $20.94 | 206,300 | — | — |
| 2007-11-09 | $21.24 | $21.24 | 350,000 | — | — |
| 2007-11-08 | $20.80 | $20.80 | 204,500 | — | — |
| 2007-11-07 | $20.36 | $20.36 | 230,200 | — | — |
| 2007-11-06 | $20.01 | $20.01 | 584,200 | — | — |
| 2007-11-05 | $18.95 | $18.95 | 113,500 | — | — |
| 2007-11-02 | $19.05 | $19.05 | 196,300 | — | — |
| 2007-11-01 | $18.29 | $18.29 | 148,300 | — | — |
| 2007-10-31 | $19.04 | $19.04 | 154,600 | — | — |
| 2007-10-30 | $19.35 | $19.35 | 132,900 | — | — |
| 2007-10-29 | $19.83 | $19.83 | 91,800 | — | — |
| 2007-10-26 | $19.51 | $19.51 | 99,200 | — | — |
| 2007-10-25 | $19.46 | $19.46 | 253,400 | — | — |
| 2007-10-24 | $20.22 | $20.22 | 126,400 | — | — |
| 2007-10-23 | $20.62 | $20.62 | 114,300 | — | — |
| 2007-10-22 | $20.65 | $20.65 | 181,100 | — | — |
| 2007-10-19 | $21.44 | $21.44 | 120,600 | — | — |
| 2007-10-18 | $22.08 | $22.08 | 269,900 | — | — |
| 2007-10-17 | $22.06 | $22.06 | 262,700 | — | — |
| 2007-10-16 | $21.91 | $21.91 | 376,800 | — | — |
| 2007-10-15 | $21.07 | $21.07 | 321,900 | — | — |
| 2007-10-12 | $20.45 | $20.45 | 220,600 | — | — |
| 2007-10-11 | $19.97 | $19.97 | 347,400 | — | — |
| 2007-10-10 | $19.62 | $19.62 | 95,900 | — | — |
| 2007-10-09 | $19.50 | $19.50 | 141,200 | — | — |
| 2007-10-08 | $19.40 | $19.40 | 86,200 | — | — |
| 2007-10-05 | $19.44 | $19.44 | 97,100 | — | — |
| 2007-10-04 | $19.39 | $19.39 | 45,000 | — | — |
| 2007-10-03 | $19.42 | $19.42 | 66,700 | — | — |
| 2007-10-02 | $19.46 | $19.46 | 81,500 | — | — |
| 2007-10-01 | $19.36 | $19.36 | 115,800 | — | — |
| 2007-09-28 | $19.66 | $19.66 | 80,000 | — | — |
| 2007-09-27 | $19.75 | $19.75 | 73,800 | — | — |
| 2007-09-26 | $19.59 | $19.59 | 256,300 | — | — |
| 2007-09-25 | $19.13 | $19.13 | 110,500 | — | — |
| 2007-09-24 | $18.91 | $18.91 | 177,400 | — | — |
| 2007-09-21 | $19.00 | $19.00 | 145,500 | — | — |
| 2007-09-20 | $18.96 | $18.96 | 64,000 | — | — |
| 2007-09-19 | $19.22 | $19.22 | 87,100 | — | — |
| 2007-09-18 | $19.25 | $19.25 | 192,100 | — | — |
| 2007-09-17 | $18.59 | $18.59 | 90,000 | — | — |
| 2007-09-14 | $18.96 | $18.96 | 31,800 | — | — |
| 2007-09-13 | $19.01 | $19.01 | 168,400 | — | — |
| 2007-09-12 | $18.42 | $18.42 | 54,400 | — | — |
| 2007-09-11 | $18.42 | $18.42 | 68,700 | — | — |
| 2007-09-10 | $17.82 | $17.82 | 45,400 | — | — |
| 2007-09-07 | $17.83 | $17.83 | 91,200 | — | — |
| 2007-09-06 | $18.48 | $18.48 | 82,300 | — | — |
| 2007-09-05 | $18.69 | $18.69 | 146,800 | — | — |
| 2007-09-04 | $18.90 | $18.90 | 63,100 | — | — |
| 2007-08-31 | $18.47 | $18.47 | 44,300 | — | — |
| 2007-08-30 | $18.76 | $18.76 | 33,900 | — | — |
| 2007-08-29 | $18.65 | $18.65 | 34,400 | — | — |
| 2007-08-28 | $18.26 | $18.26 | 48,600 | — | — |
| 2007-08-27 | $19.12 | $19.12 | 130,200 | — | — |
| 2007-08-24 | $18.93 | $18.93 | 81,300 | — | — |
| 2007-08-23 | $19.03 | $19.03 | 226,500 | — | — |
| 2007-08-22 | $18.64 | $18.64 | 36,900 | — | — |
| 2007-08-21 | $18.64 | $18.64 | 53,000 | — | — |
| 2007-08-20 | $19.05 | $19.05 | 67,200 | — | — |
| 2007-08-17 | $18.84 | $18.84 | 137,900 | — | — |
| 2007-08-16 | $17.68 | $17.68 | 242,700 | — | — |
| 2007-08-15 | $18.09 | $18.09 | 74,800 | — | — |
| 2007-08-14 | $18.29 | $18.29 | 153,500 | — | — |
| 2007-08-13 | $18.39 | $18.39 | 110,800 | — | — |
| 2007-08-10 | $19.08 | $19.08 | 180,900 | — | — |
| 2007-08-09 | $19.44 | $19.44 | 184,500 | — | — |
| 2007-08-08 | $18.29 | $18.29 | 428,400 | — | — |
| 2007-08-07 | $18.03 | $18.03 | 471,600 | — | — |
| 2007-08-06 | $19.33 | $19.33 | 196,100 | — | — |
| 2007-08-03 | $19.10 | $19.10 | 133,300 | — | — |
| 2007-08-02 | $19.92 | $19.92 | 231,900 | — | — |
| 2007-08-01 | $19.09 | $19.09 | 157,500 | — | — |
| 2007-07-31 | $19.17 | $19.17 | 74,300 | — | — |
| 2007-07-30 | $19.26 | $19.26 | 70,300 | — | — |
| 2007-07-27 | $19.12 | $19.12 | 95,900 | — | — |
| 2007-07-26 | $19.57 | $19.57 | 114,100 | — | — |
| 2007-07-25 | $19.40 | $19.40 | 95,500 | — | — |
| 2007-07-24 | $19.41 | $19.41 | 109,200 | — | — |
| 2007-07-23 | $20.00 | $20.00 | 82,700 | — | — |
| 2007-07-20 | $19.99 | $19.99 | 198,400 | — | — |
| 2007-07-19 | $20.04 | $20.04 | 131,300 | — | — |
| 2007-07-18 | $20.02 | $20.02 | 258,400 | — | — |
| 2007-07-17 | $20.33 | $20.33 | 145,900 | — | — |
| 2007-07-16 | $20.03 | $20.03 | 186,100 | — | — |
| 2007-07-13 | $19.99 | $19.99 | 206,300 | — | — |
| 2007-07-12 | $20.00 | $20.00 | 259,200 | — | — |
| 2007-07-11 | $19.43 | $19.43 | 152,200 | — | — |
| 2007-07-10 | $19.36 | $19.36 | 66,600 | — | — |
| 2007-07-09 | $19.31 | $19.31 | 204,500 | — | — |
| 2007-07-06 | $19.34 | $19.34 | 105,000 | — | — |
| 2007-07-05 | $18.89 | $18.89 | 45,700 | — | — |
| 2007-07-03 | $19.23 | $19.23 | 42,200 | — | — |
| 2007-07-02 | $19.40 | $19.40 | 246,900 | — | — |
| 2007-06-29 | $19.95 | $19.95 | 92,100 | — | — |
| 2007-06-28 | $20.26 | $20.26 | 144,500 | — | — |
| 2007-06-27 | $20.32 | $20.32 | 252,600 | — | — |
| 2007-06-26 | $20.43 | $20.43 | 155,100 | — | — |
| 2007-06-25 | $20.78 | $20.78 | 190,100 | — | — |
| 2007-06-22 | $21.25 | $21.25 | 472,500 | — | — |
| 2007-06-21 | $21.37 | $21.37 | 81,200 | — | — |
| 2007-06-20 | $21.30 | $21.30 | 148,600 | — | — |
| 2007-06-19 | $21.11 | $21.11 | 89,000 | — | — |
| 2007-06-18 | $21.19 | $21.19 | 128,100 | — | — |
| 2007-06-15 | $21.05 | $21.05 | 277,900 | — | — |
| 2007-06-14 | $20.96 | $20.96 | 82,000 | — | — |
| 2007-06-13 | $20.76 | $20.76 | 52,500 | — | — |
| 2007-06-12 | $20.32 | $20.32 | 202,800 | — | — |
| 2007-06-11 | $20.49 | $20.49 | 287,400 | — | — |
| 2007-06-08 | $21.51 | $21.51 | 140,200 | — | — |
| 2007-06-07 | $22.36 | $22.36 | 384,200 | — | — |
| 2007-06-06 | $22.56 | $22.56 | 101,100 | — | — |
| 2007-06-05 | $23.09 | $23.09 | 132,200 | — | — |
| 2007-06-04 | $23.44 | $23.44 | 128,600 | — | — |
| 2007-06-01 | $22.98 | $22.98 | 288,700 | — | — |
| 2007-05-31 | $22.43 | $22.43 | 370,300 | — | — |
| 2007-05-30 | $20.69 | $20.69 | 194,400 | — | — |
| 2007-05-29 | $20.21 | $20.21 | 188,600 | — | — |
| 2007-05-25 | $20.35 | $20.35 | 186,200 | — | — |
| 2007-05-24 | $21.29 | $21.29 | 122,600 | — | — |
| 2007-05-23 | $21.61 | $21.61 | 181,900 | — | — |
| 2007-05-22 | $21.04 | $21.04 | 121,800 | — | — |
| 2007-05-21 | $20.73 | $20.73 | 57,800 | — | — |
| 2007-05-18 | $20.29 | $20.29 | 55,700 | — | — |
| 2007-05-17 | $19.95 | $19.95 | 70,500 | — | — |
| 2007-05-16 | $20.27 | $20.27 | 82,100 | — | — |
| 2007-05-15 | $20.17 | $20.17 | 128,000 | — | — |
| 2007-05-14 | $20.03 | $20.03 | 84,300 | — | — |
| 2007-05-11 | $19.99 | $19.99 | 81,500 | — | — |
| 2007-05-10 | $19.30 | $19.30 | 129,700 | — | — |
| 2007-05-09 | $20.06 | $20.06 | 121,200 | — | — |
| 2007-05-08 | $19.53 | $19.53 | 265,300 | — | — |
| 2007-05-07 | $18.88 | $18.88 | 418,700 | — | — |
| 2007-05-04 | $19.64 | $19.64 | 191,400 | — | — |
| 2007-05-03 | $18.45 | $18.45 | 113,500 | — | — |
| 2007-05-02 | $17.99 | $17.99 | 75,100 | — | — |
| 2007-05-01 | $17.79 | $17.79 | 88,300 | — | — |
| 2007-04-30 | $18.19 | $18.19 | 117,500 | — | — |
| 2007-04-27 | $18.17 | $18.17 | 128,900 | — | — |
| 2007-04-26 | $18.17 | $18.17 | 365,400 | — | — |
| 2007-04-25 | $19.42 | $19.42 | 65,600 | — | — |
| 2007-04-24 | $19.63 | $19.63 | 78,400 | — | — |
| 2007-04-23 | $19.25 | $19.25 | 195,000 | — | — |
| 2007-04-20 | $19.75 | $19.75 | 137,300 | — | — |
| 2007-04-19 | $20.04 | $20.04 | 161,100 | — | — |
| 2007-04-18 | $20.73 | $20.73 | 49,100 | — | — |
| 2007-04-17 | $21.12 | $21.12 | 118,600 | — | — |
| 2007-04-16 | $20.53 | $20.53 | 52,300 | — | — |
| 2007-04-13 | $19.82 | $19.82 | 64,600 | — | — |
| 2007-04-12 | $19.40 | $19.40 | 90,400 | — | — |
| 2007-04-11 | $19.37 | $19.37 | 92,400 | — | — |
| 2007-04-10 | $19.22 | $19.22 | 77,900 | — | — |
| 2007-04-09 | $19.00 | $19.00 | 123,800 | — | — |
| 2007-04-05 | $18.64 | $18.64 | 61,500 | — | — |
| 2007-04-04 | $18.88 | $18.88 | 64,800 | — | — |
| 2007-04-03 | $19.00 | $19.00 | 210,500 | — | — |
| 2007-04-02 | $18.89 | $18.89 | 193,800 | — | — |
| 2007-03-30 | $19.20 | $19.20 | 958,700 | — | — |
| 2007-03-29 | $19.38 | $19.38 | 48,100 | — | — |
| 2007-03-28 | $19.82 | $19.82 | 59,400 | — | — |
| 2007-03-27 | $20.02 | $20.02 | 80,700 | — | — |
| 2007-03-26 | $20.02 | $20.02 | 100,900 | — | — |
| 2007-03-23 | $19.94 | $19.94 | 116,200 | — | — |
| 2007-03-22 | $19.41 | $19.41 | 160,400 | — | — |
| 2007-03-21 | $19.05 | $19.05 | 216,100 | — | — |
| 2007-03-20 | $19.00 | $19.00 | 186,900 | — | — |
| 2007-03-19 | $18.69 | $18.69 | 231,400 | — | — |
| 2007-03-16 | $18.23 | $18.23 | 304,200 | — | — |
| 2007-03-15 | $18.02 | $18.02 | 482,100 | — | — |
| 2007-03-14 | $19.09 | $19.09 | 265,300 | — | — |
| 2007-03-13 | $19.80 | $19.80 | 119,600 | — | — |
| 2007-03-12 | $19.87 | $19.87 | 80,200 | — | — |
| 2007-03-09 | $19.90 | $19.90 | 220,200 | — | — |
| 2007-03-08 | $20.30 | $20.30 | 313,000 | — | — |
| 2007-03-07 | $20.38 | $20.38 | 637,400 | — | — |
| 2007-03-06 | $21.45 | $21.45 | 1,111,800 | — | — |
| 2007-03-05 | $23.23 | $23.23 | 152,700 | — | — |
| 2007-03-02 | $23.82 | $23.82 | 159,200 | — | — |
| 2007-03-01 | $22.46 | $22.46 | 193,500 | — | — |
| 2007-02-28 | $23.19 | $23.19 | 141,600 | — | — |
| 2007-02-27 | $23.05 | $23.05 | 323,200 | — | — |
| 2007-02-26 | $24.00 | $24.00 | 275,300 | — | — |
| 2007-02-23 | $24.52 | $24.52 | 71,200 | — | — |
| 2007-02-22 | $25.00 | $25.00 | 73,200 | — | — |
| 2007-02-21 | $25.21 | $25.21 | 62,500 | — | — |
| 2007-02-20 | $25.37 | $25.37 | 137,800 | — | — |
| 2007-02-16 | $24.75 | $24.75 | 29,400 | — | — |
| 2007-02-15 | $24.18 | $24.18 | 166,700 | — | — |
| 2007-02-14 | $25.04 | $25.04 | 35,500 | — | — |
| 2007-02-13 | $25.06 | $25.06 | 106,900 | — | — |
| 2007-02-12 | $25.60 | $25.60 | 110,400 | — | — |
| 2007-02-09 | $26.19 | $26.19 | 72,600 | — | — |
| 2007-02-08 | $26.30 | $26.30 | 39,800 | — | — |
| 2007-02-07 | $26.30 | $26.30 | 61,100 | — | — |
| 2007-02-06 | $25.88 | $25.88 | 47,900 | — | — |
| 2007-02-05 | $26.09 | $26.09 | 80,700 | — | — |
| 2007-02-02 | $26.41 | $26.41 | 37,000 | — | — |
| 2007-02-01 | $26.04 | $26.04 | 62,200 | — | — |
| 2007-01-31 | $26.41 | $26.41 | 154,800 | — | — |
| 2007-01-30 | $27.47 | $27.47 | 103,900 | — | — |
| 2007-01-29 | $27.04 | $27.04 | 95,500 | — | — |
| 2007-01-26 | $26.42 | $26.42 | 88,800 | — | — |
| 2007-01-25 | $25.44 | $25.44 | 31,600 | — | — |
| 2007-01-24 | $25.60 | $25.60 | 134,900 | — | — |
| 2007-01-23 | $25.37 | $25.37 | 88,600 | — | — |
| 2007-01-22 | $25.79 | $25.79 | 182,800 | — | — |
| 2007-01-19 | $25.09 | $25.09 | 81,300 | — | — |
| 2007-01-18 | $25.13 | $25.13 | 63,800 | — | — |
| 2007-01-17 | $26.02 | $26.02 | 118,800 | — | — |
| 2007-01-16 | $25.12 | $25.12 | 600,300 | — | — |
| 2007-01-12 | $26.33 | $26.33 | 129,100 | — | — |
| 2007-01-11 | $26.80 | $26.80 | 188,800 | — | — |
| 2007-01-10 | $27.24 | $27.24 | 257,400 | — | — |
| 2007-01-09 | $25.70 | $25.70 | 119,200 | — | — |
| 2007-01-08 | $24.66 | $24.66 | 82,300 | — | — |
| 2007-01-05 | $24.82 | $24.82 | 192,200 | — | — |
| 2007-01-04 | $24.09 | $24.09 | 253,400 | — | — |
| 2007-01-03 | $24.09 | $24.09 | 193,400 | — | — |