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
- 2000-09-29 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 | $18.22 | $18.22 | 174,642 | — | — |
| 2007-12-28 | $18.15 | $18.15 | 194,937 | — | — |
| 2007-12-27 | $17.93 | $17.93 | 180,457 | — | — |
| 2007-12-26 | $18.41 | $18.41 | 203,932 | — | — |
| 2007-12-24 | $18.60 | $18.60 | 80,520 | — | — |
| 2007-12-21 | $18.39 | $18.39 | 765,706 | — | — |
| 2007-12-20 | $18.57 | $18.57 | 288,730 | — | — |
| 2007-12-19 | $18.06 | $18.06 | 308,367 | — | — |
| 2007-12-18 | $18.39 | $18.39 | 639,112 | — | — |
| 2007-12-17 | $18.00 | $18.00 | 176,398 | — | — |
| 2007-12-14 | $18.29 | $18.29 | 267,668 | — | — |
| 2007-12-13 | $18.48 | $18.48 | 335,463 | — | — |
| 2007-12-12 | $18.26 | $18.26 | 361,242 | — | — |
| 2007-12-11 | $18.26 | $18.26 | 758,466 | — | — |
| 2007-12-10 | $18.09 | $18.09 | 459,753 | — | — |
| 2007-12-07 | $17.95 | $17.95 | 293,777 | — | — |
| 2007-12-06 | $17.92 | $17.92 | 444,834 | — | — |
| 2007-12-05 | $17.45 | $17.45 | 479,938 | — | — |
| 2007-12-04 | $17.65 | $17.65 | 210,405 | — | — |
| 2007-12-03 | $18.21 | $18.21 | 558,812 | — | — |
| 2007-11-30 | $18.76 | $18.76 | 573,402 | — | — |
| 2007-11-29 | $18.41 | $18.41 | 337,328 | — | — |
| 2007-11-28 | $18.31 | $18.31 | 887,254 | — | — |
| 2007-11-27 | $17.31 | $17.31 | 699,228 | — | — |
| 2007-11-26 | $17.47 | $17.47 | 390,313 | — | — |
| 2007-11-23 | $18.09 | $18.09 | 275,128 | — | — |
| 2007-11-21 | $17.88 | $17.88 | 715,902 | — | — |
| 2007-11-20 | $18.61 | $18.61 | 451,745 | — | — |
| 2007-11-19 | $18.74 | $18.74 | 329,100 | — | — |
| 2007-11-16 | $19.14 | $19.14 | 406,658 | — | — |
| 2007-11-15 | $19.12 | $19.12 | 457,888 | — | — |
| 2007-11-14 | $19.03 | $19.03 | 430,024 | — | — |
| 2007-11-13 | $19.08 | $19.08 | 610,481 | — | — |
| 2007-11-12 | $18.93 | $18.93 | 512,080 | — | — |
| 2007-11-09 | $19.50 | $19.50 | 494,308 | — | — |
| 2007-11-08 | $18.87 | $18.87 | 655,567 | — | — |
| 2007-11-07 | $19.85 | $19.85 | 566,491 | — | — |
| 2007-11-06 | $20.27 | $20.27 | 961,301 | — | — |
| 2007-11-05 | $21.22 | $21.22 | 293,009 | — | — |
| 2007-11-02 | $21.88 | $21.88 | 561,335 | — | — |
| 2007-11-01 | $21.93 | $21.93 | 353,673 | — | — |
| 2007-10-31 | $22.66 | $22.66 | 367,056 | — | — |
| 2007-10-30 | $22.28 | $22.28 | 225,543 | — | — |
| 2007-10-29 | $22.64 | $22.64 | 225,214 | — | — |
| 2007-10-26 | $22.38 | $22.38 | 152,373 | — | — |
| 2007-10-25 | $22.32 | $22.32 | 161,259 | — | — |
| 2007-10-24 | $22.50 | $22.50 | 269,533 | — | — |
| 2007-10-23 | $23.05 | $23.05 | 297,397 | — | — |
| 2007-10-22 | $22.57 | $22.57 | 440,336 | — | — |
| 2007-10-19 | $22.32 | $22.32 | 391,519 | — | — |
| 2007-10-18 | $22.66 | $22.66 | 316,375 | — | — |
| 2007-10-17 | $22.56 | $22.56 | 416,421 | — | — |
| 2007-10-16 | $22.49 | $22.49 | 211,611 | — | — |
| 2007-10-15 | $22.76 | $22.76 | 525,573 | — | — |
| 2007-10-12 | $23.43 | $23.43 | 397,004 | — | — |
| 2007-10-11 | $23.72 | $23.72 | 299,591 | — | — |
| 2007-10-10 | $23.76 | $23.76 | 731,260 | — | — |
| 2007-10-09 | $24.26 | $24.26 | 288,292 | — | — |
| 2007-10-08 | $24.45 | $24.45 | 330,636 | — | — |
| 2007-10-05 | $24.92 | $24.92 | 243,973 | — | — |
| 2007-10-04 | $24.67 | $24.67 | 241,559 | — | — |
| 2007-10-03 | $24.50 | $24.50 | 239,914 | — | — |
| 2007-10-02 | $24.93 | $24.93 | 251,981 | — | — |
| 2007-10-01 | $24.78 | $24.78 | 280,393 | — | — |
| 2007-09-28 | $24.24 | $24.24 | 439,458 | — | — |
| 2007-09-27 | $24.21 | $24.21 | 1,366,314 | — | — |
| 2007-09-26 | $24.49 | $24.49 | 2,615,029 | — | — |
| 2007-09-25 | $29.26 | $29.26 | 352,137 | — | — |
| 2007-09-24 | $30.08 | $30.08 | 388,228 | — | — |
| 2007-09-21 | $29.79 | $29.79 | 209,088 | — | — |
| 2007-09-20 | $29.95 | $29.95 | 101,034 | — | — |
| 2007-09-19 | $30.06 | $30.06 | 193,072 | — | — |
| 2007-09-18 | $30.01 | $30.01 | 218,852 | — | — |
| 2007-09-17 | $29.17 | $29.17 | 323,067 | — | — |
| 2007-09-14 | $29.40 | $29.40 | 232,564 | — | — |
| 2007-09-13 | $29.24 | $29.24 | 312,645 | — | — |
| 2007-09-12 | $29.12 | $29.12 | 513,177 | — | — |
| 2007-09-11 | $27.99 | $27.99 | 318,130 | — | — |
| 2007-09-10 | $27.83 | $27.83 | 184,735 | — | — |
| 2007-09-07 | $28.21 | $28.21 | 115,953 | — | — |
| 2007-09-06 | $28.60 | $28.60 | 159,943 | — | — |
| 2007-09-05 | $28.34 | $28.34 | 155,006 | — | — |
| 2007-09-04 | $28.09 | $28.09 | 269,533 | — | — |
| 2007-08-31 | $27.35 | $27.35 | 156,761 | — | — |
| 2007-08-30 | $27.30 | $27.30 | 157,858 | — | — |
| 2007-08-29 | $27.99 | $27.99 | 125,716 | — | — |
| 2007-08-28 | $27.87 | $27.87 | 138,551 | — | — |
| 2007-08-27 | $28.52 | $28.52 | 103,667 | — | — |
| 2007-08-24 | $28.92 | $28.92 | 167,293 | — | — |
| 2007-08-23 | $28.45 | $28.45 | 222,910 | — | — |
| 2007-08-22 | $28.39 | $28.39 | 165,099 | — | — |
| 2007-08-21 | $27.90 | $27.90 | 135,480 | — | — |
| 2007-08-20 | $27.68 | $27.68 | 211,721 | — | — |
| 2007-08-17 | $27.64 | $27.64 | 368,592 | — | — |
| 2007-08-16 | $27.15 | $27.15 | 379,123 | — | — |
| 2007-08-15 | $26.80 | $26.80 | 238,488 | — | — |
| 2007-08-14 | $27.57 | $27.57 | 283,575 | — | — |
| 2007-08-13 | $27.62 | $27.62 | 514,054 | — | — |
| 2007-08-10 | $27.17 | $27.17 | 771,301 | — | — |
| 2007-08-09 | $25.86 | $25.86 | 1,103,034 | — | — |
| 2007-08-08 | $27.62 | $27.62 | 1,365,765 | — | — |
| 2007-08-07 | $28.62 | $28.62 | 517,126 | — | — |
| 2007-08-06 | $28.16 | $28.16 | 300,907 | — | — |
| 2007-08-03 | $27.34 | $27.34 | 189,452 | — | — |
| 2007-08-02 | $28.19 | $28.19 | 193,730 | — | — |
| 2007-08-01 | $28.13 | $28.13 | 294,325 | — | — |
| 2007-07-31 | $28.29 | $28.29 | 188,026 | — | — |
| 2007-07-30 | $28.93 | $28.93 | 373,858 | — | — |
| 2007-07-27 | $28.68 | $28.68 | 342,374 | — | — |
| 2007-07-26 | $29.40 | $29.40 | 320,324 | — | — |
| 2007-07-25 | $30.04 | $30.04 | 251,542 | — | — |
| 2007-07-24 | $30.26 | $30.26 | 195,705 | — | — |
| 2007-07-23 | $31.16 | $31.16 | 186,490 | — | — |
| 2007-07-20 | $31.14 | $31.14 | 229,602 | — | — |
| 2007-07-19 | $31.39 | $31.39 | 252,310 | — | — |
| 2007-07-18 | $31.45 | $31.45 | 238,049 | — | — |
| 2007-07-17 | $31.65 | $31.65 | 313,961 | — | — |
| 2007-07-16 | $31.33 | $31.33 | 240,682 | — | — |
| 2007-07-13 | $30.98 | $30.98 | 138,003 | — | — |
| 2007-07-12 | $30.99 | $30.99 | 378,684 | — | — |
| 2007-07-11 | $30.74 | $30.74 | 168,719 | — | — |
| 2007-07-10 | $30.95 | $30.95 | 346,104 | — | — |
| 2007-07-09 | $30.94 | $30.94 | 489,043 | — | — |
| 2007-07-06 | $31.00 | $31.00 | 183,967 | — | — |
| 2007-07-05 | $30.88 | $30.88 | 228,066 | — | — |
| 2007-07-03 | $30.36 | $30.36 | 118,366 | — | — |
| 2007-07-02 | $29.81 | $29.81 | 185,832 | — | — |
| 2007-06-29 | $29.54 | $29.54 | 186,161 | — | — |
| 2007-06-28 | $29.78 | $29.78 | 315,058 | — | — |
| 2007-06-27 | $29.93 | $29.93 | 344,019 | — | — |
| 2007-06-26 | $29.04 | $29.04 | 390,861 | — | — |
| 2007-06-25 | $28.81 | $28.81 | 387,351 | — | — |
| 2007-06-22 | $28.91 | $28.91 | 392,726 | — | — |
| 2007-06-21 | $29.07 | $29.07 | 296,190 | — | — |
| 2007-06-20 | $29.18 | $29.18 | 499,574 | — | — |
| 2007-06-19 | $29.16 | $29.16 | 302,772 | — | — |
| 2007-06-18 | $28.51 | $28.51 | 234,100 | — | — |
| 2007-06-15 | $28.58 | $28.58 | 279,954 | — | — |
| 2007-06-14 | $28.04 | $28.04 | 258,782 | — | — |
| 2007-06-13 | $27.96 | $27.96 | 210,295 | — | — |
| 2007-06-12 | $27.78 | $27.78 | 279,296 | — | — |
| 2007-06-11 | $27.26 | $27.26 | 218,522 | — | — |
| 2007-06-08 | $26.72 | $26.72 | 234,210 | — | — |
| 2007-06-07 | $26.75 | $26.75 | 225,763 | — | — |
| 2007-06-06 | $27.11 | $27.11 | 261,964 | — | — |
| 2007-06-05 | $27.24 | $27.24 | 217,645 | — | — |
| 2007-06-04 | $27.71 | $27.71 | 239,914 | — | — |
| 2007-06-01 | $27.44 | $27.44 | 421,687 | — | — |
| 2007-05-31 | $27.38 | $27.38 | 333,488 | — | — |
| 2007-05-30 | $27.16 | $27.16 | 306,282 | — | — |
| 2007-05-29 | $26.71 | $26.71 | 393,604 | — | — |
| 2007-05-25 | $26.86 | $26.86 | 188,245 | — | — |
| 2007-05-24 | $26.46 | $26.46 | 394,701 | — | — |
| 2007-05-23 | $26.50 | $26.50 | 355,209 | — | — |
| 2007-05-22 | $27.03 | $27.03 | 492,772 | — | — |
| 2007-05-21 | $27.11 | $27.11 | 203,713 | — | — |
| 2007-05-18 | $27.26 | $27.26 | 167,951 | — | — |
| 2007-05-17 | $27.03 | $27.03 | 308,147 | — | — |
| 2007-05-16 | $27.18 | $27.18 | 143,597 | — | — |
| 2007-05-15 | $26.71 | $26.71 | 275,896 | — | — |
| 2007-05-14 | $26.96 | $26.96 | 177,933 | — | — |
| 2007-05-11 | $26.95 | $26.95 | 213,805 | — | — |
| 2007-05-10 | $26.81 | $26.81 | 363,436 | — | — |
| 2007-05-09 | $26.59 | $26.59 | 459,095 | — | — |
| 2007-05-08 | $26.55 | $26.55 | 206,894 | — | — |
| 2007-05-07 | $26.59 | $26.59 | 184,077 | — | — |
| 2007-05-04 | $26.84 | $26.84 | 159,175 | — | — |
| 2007-05-03 | $26.66 | $26.66 | 284,781 | — | — |
| 2007-05-02 | $27.06 | $27.06 | 215,122 | — | — |
| 2007-05-01 | $26.47 | $26.47 | 309,573 | — | — |
| 2007-04-30 | $26.46 | $26.46 | 525,463 | — | — |
| 2007-04-27 | $26.26 | $26.26 | 1,753,225 | — | — |
| 2007-04-26 | $26.21 | $26.21 | 187,039 | — | — |
| 2007-04-25 | $26.12 | $26.12 | 492,443 | — | — |
| 2007-04-24 | $25.66 | $25.66 | 172,010 | — | — |
| 2007-04-23 | $25.58 | $25.58 | 267,010 | — | — |
| 2007-04-20 | $25.39 | $25.39 | 593,696 | — | — |
| 2007-04-19 | $24.76 | $24.76 | 266,132 | — | — |
| 2007-04-18 | $24.33 | $24.33 | 66,698 | — | — |
| 2007-04-17 | $24.78 | $24.78 | 348,188 | — | — |
| 2007-04-16 | $24.26 | $24.26 | 477,524 | — | — |
| 2007-04-13 | $23.78 | $23.78 | 129,446 | — | — |
| 2007-04-12 | $23.70 | $23.70 | 202,067 | — | — |
| 2007-04-11 | $23.42 | $23.42 | 166,305 | — | — |
| 2007-04-10 | $23.51 | $23.51 | 114,198 | — | — |
| 2007-04-09 | $23.22 | $23.22 | 225,214 | — | — |
| 2007-04-05 | $23.43 | $23.43 | 151,057 | — | — |
| 2007-04-04 | $23.28 | $23.28 | 244,631 | — | — |
| 2007-04-03 | $23.39 | $23.39 | 242,656 | — | — |
| 2007-04-02 | $23.26 | $23.26 | 168,719 | — | — |
| 2007-03-30 | $23.25 | $23.25 | 147,656 | — | — |
| 2007-03-29 | $23.25 | $23.25 | 234,210 | — | — |
| 2007-03-28 | $23.29 | $23.29 | 346,433 | — | — |
| 2007-03-27 | $23.74 | $23.74 | 242,986 | — | — |
| 2007-03-26 | $24.09 | $24.09 | 111,126 | — | — |
| 2007-03-23 | $24.05 | $24.05 | 756,162 | — | — |
| 2007-03-22 | $24.59 | $24.59 | 71,305 | — | — |
| 2007-03-21 | $24.60 | $24.60 | 102,679 | — | — |
| 2007-03-20 | $24.15 | $24.15 | 227,957 | — | — |
| 2007-03-19 | $23.46 | $23.46 | 96,426 | — | — |
| 2007-03-16 | $23.45 | $23.45 | 305,624 | — | — |
| 2007-03-15 | $23.71 | $23.71 | 162,246 | — | — |
| 2007-03-14 | $23.36 | $23.36 | 194,388 | — | — |
| 2007-03-13 | $23.02 | $23.02 | 330,416 | — | — |
| 2007-03-12 | $23.25 | $23.25 | 132,737 | — | — |
| 2007-03-09 | $23.45 | $23.45 | 74,596 | — | — |
| 2007-03-08 | $23.23 | $23.23 | 243,424 | — | — |
| 2007-03-07 | $23.27 | $23.27 | 168,390 | — | — |
| 2007-03-06 | $23.25 | $23.25 | 177,056 | — | — |
| 2007-03-05 | $23.10 | $23.10 | 165,866 | — | — |
| 2007-03-02 | $23.14 | $23.14 | 303,321 | — | — |
| 2007-03-01 | $23.66 | $23.66 | 267,558 | — | — |
| 2007-02-28 | $23.64 | $23.64 | 283,465 | — | — |
| 2007-02-27 | $23.29 | $23.29 | 237,720 | — | — |
| 2007-02-26 | $24.05 | $24.05 | 133,724 | — | — |
| 2007-02-23 | $24.26 | $24.26 | 120,451 | — | — |
| 2007-02-22 | $24.31 | $24.31 | 135,918 | — | — |
| 2007-02-21 | $24.28 | $24.28 | 283,245 | — | — |
| 2007-02-20 | $24.48 | $24.48 | 202,835 | — | — |
| 2007-02-16 | $24.58 | $24.58 | 257,137 | — | — |
| 2007-02-15 | $24.68 | $24.68 | 193,072 | — | — |
| 2007-02-14 | $24.61 | $24.61 | 457,010 | — | — |
| 2007-02-13 | $24.50 | $24.50 | 405,890 | — | — |
| 2007-02-12 | $24.83 | $24.83 | 397,553 | — | — |
| 2007-02-09 | $25.32 | $25.32 | 778,870 | — | — |
| 2007-02-08 | $26.89 | $26.89 | 221,594 | — | — |
| 2007-02-07 | $27.12 | $27.12 | 135,480 | — | — |
| 2007-02-06 | $26.80 | $26.80 | 525,024 | — | — |
| 2007-02-05 | $27.06 | $27.06 | 177,824 | — | — |
| 2007-02-02 | $27.33 | $27.33 | 99,279 | — | — |
| 2007-02-01 | $27.20 | $27.20 | 204,810 | — | — |
| 2007-01-31 | $26.79 | $26.79 | 144,585 | — | — |
| 2007-01-30 | $26.75 | $26.75 | 134,383 | — | — |
| 2007-01-29 | $26.53 | $26.53 | 238,159 | — | — |
| 2007-01-26 | $26.54 | $26.54 | 98,072 | — | — |
| 2007-01-25 | $26.27 | $26.27 | 225,104 | — | — |
| 2007-01-24 | $26.33 | $26.33 | 104,873 | — | — |
| 2007-01-23 | $26.03 | $26.03 | 201,738 | — | — |
| 2007-01-22 | $25.76 | $25.76 | 326,138 | — | — |
| 2007-01-19 | $26.07 | $26.07 | 443,407 | — | — |
| 2007-01-18 | $26.03 | $26.03 | 167,951 | — | — |
| 2007-01-17 | $26.22 | $26.22 | 192,085 | — | — |
| 2007-01-16 | $26.24 | $26.24 | 285,330 | — | — |
| 2007-01-12 | $26.25 | $26.25 | 117,708 | — | — |
| 2007-01-11 | $26.03 | $26.03 | 190,110 | — | — |
| 2007-01-10 | $25.44 | $25.44 | 133,066 | — | — |
| 2007-01-09 | $25.34 | $25.34 | 230,589 | — | — |
| 2007-01-08 | $25.08 | $25.08 | 219,290 | — | — |
| 2007-01-05 | $24.90 | $24.90 | 226,531 | — | — |
| 2007-01-04 | $24.89 | $24.89 | 209,966 | — | — |
| 2007-01-03 | $25.00 | $25.00 | 310,232 | — | — |