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
- 1998-09-16 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 | $16.96 | $17.21 | 85,000 | — | — |
| 2007-12-28 | $16.83 | $17.08 | 80,500 | — | — |
| 2007-12-27 | $16.56 | $16.80 | 155,000 | — | — |
| 2007-12-26 | $16.91 | $17.16 | 128,000 | — | — |
| 2007-12-24 | $16.86 | $17.11 | 264,000 | — | — |
| 2007-12-21 | $16.77 | $17.02 | 192,000 | — | — |
| 2007-12-20 | $17.33 | $17.58 | 230,000 | — | — |
| 2007-12-19 | $17.68 | $17.94 | 333,500 | — | — |
| 2007-12-18 | $17.28 | $17.53 | 298,000 | — | — |
| 2007-12-17 | $17.38 | $17.64 | 277,500 | — | — |
| 2007-12-14 | $17.87 | $18.14 | 296,500 | — | — |
| 2007-12-13 | $18.78 | $19.06 | 273,500 | — | — |
| 2007-12-12 | $20.28 | $20.58 | 248,000 | — | — |
| 2007-12-11 | $20.05 | $20.34 | 257,500 | — | — |
| 2007-12-10 | $20.01 | $20.30 | 133,500 | — | — |
| 2007-12-07 | $20.13 | $20.43 | 146,500 | — | — |
| 2007-12-06 | $19.50 | $19.79 | 190,500 | — | — |
| 2007-12-05 | $19.11 | $19.39 | 131,500 | — | — |
| 2007-12-04 | $18.58 | $18.85 | 129,000 | — | — |
| 2007-12-03 | $19.57 | $19.86 | 141,500 | — | — |
| 2007-11-30 | $20.31 | $20.61 | 245,500 | — | — |
| 2007-11-29 | $19.70 | $19.99 | 227,000 | — | — |
| 2007-11-28 | $19.20 | $19.48 | 199,000 | — | — |
| 2007-11-27 | $18.13 | $18.40 | 168,500 | — | — |
| 2007-11-26 | $17.52 | $17.77 | 176,500 | — | — |
| 2007-11-23 | $17.60 | $17.86 | 111,500 | — | — |
| 2007-11-21 | $16.83 | $17.08 | 176,500 | — | — |
| 2007-11-20 | $17.40 | $17.66 | 260,500 | — | — |
| 2007-11-19 | $16.95 | $17.20 | 106,000 | — | — |
| 2007-11-16 | $17.46 | $17.72 | 148,500 | — | — |
| 2007-11-15 | $17.78 | $18.04 | 126,000 | — | — |
| 2007-11-14 | $18.36 | $18.63 | 115,500 | — | — |
| 2007-11-13 | $17.87 | $18.13 | 148,000 | — | — |
| 2007-11-12 | $16.68 | $16.92 | 122,000 | — | — |
| 2007-11-09 | $16.97 | $17.22 | 432,500 | — | — |
| 2007-11-08 | $17.48 | $17.73 | 393,000 | — | — |
| 2007-11-07 | $17.62 | $17.88 | 189,000 | — | — |
| 2007-11-06 | $19.53 | $19.82 | 249,000 | — | — |
| 2007-11-05 | $19.35 | $19.64 | 69,000 | — | — |
| 2007-11-02 | $19.32 | $19.61 | 158,500 | — | — |
| 2007-11-01 | $19.96 | $20.26 | 182,500 | — | — |
| 2007-10-31 | $20.65 | $20.95 | 141,000 | — | — |
| 2007-10-30 | $20.32 | $20.62 | 119,000 | — | — |
| 2007-10-29 | $20.20 | $20.49 | 64,500 | — | — |
| 2007-10-26 | $20.00 | $20.29 | 137,000 | — | — |
| 2007-10-25 | $19.53 | $19.82 | 134,500 | — | — |
| 2007-10-24 | $20.35 | $20.64 | 118,500 | — | — |
| 2007-10-23 | $21.07 | $21.38 | 91,500 | — | — |
| 2007-10-22 | $20.78 | $21.09 | 52,000 | — | — |
| 2007-10-19 | $21.02 | $21.32 | 124,000 | — | — |
| 2007-10-18 | $21.29 | $21.60 | 85,000 | — | — |
| 2007-10-17 | $21.16 | $21.47 | 152,500 | — | — |
| 2007-10-16 | $21.30 | $21.61 | 86,500 | — | — |
| 2007-10-15 | $22.92 | $23.26 | 202,000 | — | — |
| 2007-10-12 | $23.25 | $23.59 | 95,000 | — | — |
| 2007-10-11 | $23.56 | $23.91 | 75,500 | — | — |
| 2007-10-10 | $24.16 | $24.52 | 82,000 | — | — |
| 2007-10-09 | $24.01 | $24.36 | 93,500 | — | — |
| 2007-10-08 | $24.55 | $24.91 | 46,500 | — | — |
| 2007-10-05 | $24.71 | $25.07 | 76,000 | — | — |
| 2007-10-04 | $24.12 | $24.47 | 593,000 | — | — |
| 2007-10-03 | $23.32 | $23.66 | 104,500 | — | — |
| 2007-10-02 | $22.86 | $23.20 | 54,500 | — | — |
| 2007-10-01 | $22.58 | $22.91 | 72,000 | — | — |
| 2007-09-28 | $22.67 | $23.00 | 194,000 | — | — |
| 2007-09-27 | $23.04 | $23.37 | 99,000 | — | — |
| 2007-09-26 | $21.14 | $21.45 | 46,500 | — | — |
| 2007-09-25 | $20.75 | $21.05 | 69,000 | — | — |
| 2007-09-24 | $19.92 | $20.21 | 56,000 | — | — |
| 2007-09-21 | $20.01 | $20.31 | 52,500 | — | — |
| 2007-09-20 | $20.45 | $20.75 | 75,500 | — | — |
| 2007-09-19 | $21.34 | $21.65 | 71,500 | — | — |
| 2007-09-18 | $20.52 | $20.82 | 99,500 | — | — |
| 2007-09-17 | $19.73 | $20.02 | 78,000 | — | — |
| 2007-09-14 | $19.83 | $20.12 | 64,000 | — | — |
| 2007-09-13 | $20.14 | $20.44 | 97,000 | — | — |
| 2007-09-12 | $20.33 | $20.63 | 106,500 | — | — |
| 2007-09-11 | $19.78 | $20.07 | 102,000 | — | — |
| 2007-09-10 | $19.17 | $19.45 | 131,500 | — | — |
| 2007-09-07 | $19.54 | $19.83 | 108,000 | — | — |
| 2007-09-06 | $19.56 | $19.85 | 199,500 | — | — |
| 2007-09-05 | $20.26 | $20.56 | 175,000 | — | — |
| 2007-09-04 | $21.38 | $21.69 | 119,000 | — | — |
| 2007-08-31 | $21.26 | $21.57 | 87,500 | — | — |
| 2007-08-30 | $20.43 | $20.73 | 159,500 | — | — |
| 2007-08-29 | $20.26 | $20.55 | 119,500 | — | — |
| 2007-08-28 | $19.80 | $20.09 | 160,500 | — | — |
| 2007-08-27 | $20.50 | $20.80 | 126,000 | — | — |
| 2007-08-24 | $21.50 | $21.82 | 192,500 | — | — |
| 2007-08-23 | $22.11 | $22.43 | 163,000 | — | — |
| 2007-08-22 | $22.00 | $22.32 | 163,500 | — | — |
| 2007-08-21 | $21.62 | $21.94 | 224,000 | — | — |
| 2007-08-20 | $20.94 | $21.25 | 259,000 | — | — |
| 2007-08-17 | $21.76 | $22.08 | 656,500 | — | — |
| 2007-08-16 | $20.30 | $20.60 | 488,500 | — | — |
| 2007-08-15 | $19.78 | $20.07 | 354,500 | — | — |
| 2007-08-14 | $21.18 | $21.49 | 312,000 | — | — |
| 2007-08-13 | $20.75 | $21.05 | 209,500 | — | — |
| 2007-08-10 | $21.51 | $21.82 | 193,500 | — | — |
| 2007-08-09 | $23.41 | $23.75 | 101,000 | — | — |
| 2007-08-08 | $23.99 | $24.35 | 165,500 | — | — |
| 2007-08-07 | $23.67 | $24.02 | 176,000 | — | — |
| 2007-08-06 | $24.03 | $24.38 | 203,500 | — | — |
| 2007-08-03 | $23.90 | $24.25 | 546,000 | — | — |
| 2007-08-02 | $23.60 | $23.95 | 129,500 | — | — |
| 2007-08-01 | $23.22 | $23.56 | 580,500 | — | — |
| 2007-07-31 | $24.23 | $24.58 | 240,000 | — | — |
| 2007-07-30 | $24.60 | $24.96 | 377,500 | — | — |
| 2007-07-27 | $23.82 | $24.17 | 202,000 | — | — |
| 2007-07-26 | $24.53 | $24.89 | 218,000 | — | — |
| 2007-07-25 | $24.86 | $25.22 | 187,000 | — | — |
| 2007-07-24 | $25.02 | $25.39 | 147,500 | — | — |
| 2007-07-23 | $25.21 | $25.58 | 373,500 | — | — |
| 2007-07-20 | $25.21 | $25.58 | 357,500 | — | — |
| 2007-07-19 | $25.10 | $25.47 | 119,500 | — | — |
| 2007-07-18 | $25.26 | $25.63 | 112,000 | — | — |
| 2007-07-17 | $25.15 | $25.52 | 56,500 | — | — |
| 2007-07-16 | $25.56 | $25.94 | 86,500 | — | — |
| 2007-07-13 | $25.74 | $26.12 | 75,500 | — | — |
| 2007-07-12 | $25.29 | $25.66 | 119,000 | — | — |
| 2007-07-11 | $25.45 | $25.83 | 49,500 | — | — |
| 2007-07-10 | $26.00 | $26.38 | 100,000 | — | — |
| 2007-07-09 | $26.26 | $26.64 | 64,000 | — | — |
| 2007-07-06 | $26.67 | $27.06 | 61,500 | — | — |
| 2007-07-05 | $27.03 | $27.42 | 51,000 | — | — |
| 2007-07-03 | $27.08 | $27.48 | 152,500 | — | — |
| 2007-07-02 | $27.33 | $27.73 | 186,000 | — | — |
| 2007-06-29 | $26.65 | $27.04 | 616,000 | — | — |
| 2007-06-28 | $26.33 | $26.71 | 511,500 | — | — |
| 2007-06-27 | $26.04 | $26.42 | 1,032,500 | — | — |
| 2007-06-26 | $26.31 | $26.69 | 1,493,000 | — | — |
| 2007-06-25 | $25.28 | $25.65 | 144,500 | — | — |
| 2007-06-22 | $25.45 | $25.83 | 1,112,000 | — | — |
| 2007-06-21 | $26.32 | $26.71 | 709,000 | — | — |
| 2007-06-20 | $25.16 | $25.53 | 37,500 | — | — |
| 2007-06-19 | $25.73 | $26.11 | 44,000 | — | — |
| 2007-06-18 | $25.74 | $26.12 | 46,000 | — | — |
| 2007-06-15 | $25.90 | $26.28 | 51,000 | — | — |
| 2007-06-14 | $25.74 | $26.12 | 31,500 | — | — |
| 2007-06-13 | $25.94 | $26.32 | 37,000 | — | — |
| 2007-06-12 | $26.09 | $26.48 | 78,000 | — | — |
| 2007-06-11 | $26.60 | $26.99 | 21,000 | — | — |
| 2007-06-08 | $26.73 | $27.12 | 27,500 | — | — |
| 2007-06-07 | $26.46 | $26.85 | 47,000 | — | — |
| 2007-06-06 | $26.36 | $26.74 | 68,000 | — | — |
| 2007-06-05 | $26.72 | $27.11 | 49,000 | — | — |
| 2007-06-04 | $26.96 | $27.36 | 36,000 | — | — |
| 2007-06-01 | $27.23 | $27.63 | 88,500 | — | — |
| 2007-05-31 | $27.15 | $27.55 | 31,500 | — | — |
| 2007-05-30 | $26.88 | $27.27 | 61,000 | — | — |
| 2007-05-29 | $26.73 | $27.13 | 80,000 | — | — |
| 2007-05-25 | $26.86 | $27.25 | 92,500 | — | — |
| 2007-05-24 | $26.55 | $26.94 | 351,000 | — | — |
| 2007-05-23 | $25.87 | $26.25 | 260,500 | — | — |
| 2007-05-22 | $26.84 | $27.23 | 193,000 | — | — |
| 2007-05-21 | $26.34 | $26.72 | 587,500 | — | — |
| 2007-05-18 | $27.33 | $27.73 | 69,000 | — | — |
| 2007-05-17 | $27.65 | $28.06 | 46,500 | — | — |
| 2007-05-16 | $28.18 | $28.60 | 43,000 | — | — |
| 2007-05-15 | $28.32 | $28.74 | 62,000 | — | — |
| 2007-05-14 | $28.79 | $29.21 | 77,000 | — | — |
| 2007-05-11 | $28.96 | $29.38 | 42,000 | — | — |
| 2007-05-10 | $28.24 | $28.66 | 46,000 | — | — |
| 2007-05-09 | $28.62 | $29.04 | 103,000 | — | — |
| 2007-05-08 | $28.16 | $28.58 | 56,000 | — | — |
| 2007-05-07 | $27.80 | $28.21 | 64,500 | — | — |
| 2007-05-04 | $27.68 | $28.08 | 49,000 | — | — |
| 2007-05-03 | $27.82 | $28.23 | 80,500 | — | — |
| 2007-05-02 | $27.80 | $28.20 | 142,000 | — | — |
| 2007-05-01 | $26.78 | $27.17 | 40,000 | — | — |
| 2007-04-30 | $27.06 | $27.45 | 53,500 | — | — |
| 2007-04-27 | $27.04 | $27.44 | 26,500 | — | — |
| 2007-04-26 | $26.65 | $27.04 | 42,500 | — | — |
| 2007-04-25 | $27.41 | $27.81 | 236,000 | — | — |
| 2007-04-24 | $27.32 | $27.72 | 50,500 | — | — |
| 2007-04-23 | $27.08 | $27.48 | 37,500 | — | — |
| 2007-04-20 | $27.39 | $27.79 | 86,000 | — | — |
| 2007-04-19 | $27.26 | $27.66 | 255,000 | — | — |
| 2007-04-18 | $26.97 | $27.37 | 62,500 | — | — |
| 2007-04-17 | $25.79 | $26.17 | 46,000 | — | — |
| 2007-04-16 | $26.44 | $26.82 | 30,000 | — | — |
| 2007-04-13 | $26.58 | $26.97 | 22,000 | — | — |
| 2007-04-12 | $26.53 | $26.92 | 41,500 | — | — |
| 2007-04-11 | $26.52 | $26.91 | 30,500 | — | — |
| 2007-04-10 | $26.89 | $27.28 | 37,000 | — | — |
| 2007-04-09 | $26.57 | $26.96 | 20,500 | — | — |
| 2007-04-05 | $26.53 | $26.92 | 29,000 | — | — |
| 2007-04-04 | $26.41 | $26.80 | 31,000 | — | — |
| 2007-04-03 | $26.37 | $26.76 | 38,000 | — | — |
| 2007-04-02 | $26.52 | $26.91 | 67,000 | — | — |
| 2007-03-30 | $26.17 | $26.55 | 40,000 | — | — |
| 2007-03-29 | $26.24 | $26.63 | 38,500 | — | — |
| 2007-03-28 | $26.41 | $26.79 | 93,500 | — | — |
| 2007-03-27 | $26.32 | $26.60 | 31,000 | — | — |
| 2007-03-26 | $26.52 | $26.80 | 24,000 | — | — |
| 2007-03-23 | $27.13 | $27.41 | 95,000 | — | — |
| 2007-03-22 | $27.56 | $27.85 | 41,500 | — | — |
| 2007-03-21 | $27.69 | $27.98 | 55,500 | — | — |
| 2007-03-20 | $27.09 | $27.38 | 29,500 | — | — |
| 2007-03-19 | $26.93 | $27.22 | 33,000 | — | — |
| 2007-03-16 | $26.85 | $27.14 | 66,000 | — | — |
| 2007-03-15 | $26.86 | $27.15 | 31,000 | — | — |
| 2007-03-14 | $26.66 | $26.94 | 171,500 | — | — |
| 2007-03-13 | $26.49 | $26.77 | 49,000 | — | — |
| 2007-03-12 | $28.00 | $28.29 | 79,000 | — | — |
| 2007-03-09 | $28.09 | $28.39 | 146,000 | — | — |
| 2007-03-08 | $27.47 | $27.76 | 50,000 | — | — |
| 2007-03-07 | $27.38 | $27.67 | 34,000 | — | — |
| 2007-03-06 | $27.61 | $27.90 | 104,500 | — | — |
| 2007-03-05 | $26.44 | $26.72 | 116,000 | — | — |
| 2007-03-02 | $27.17 | $27.46 | 17,500 | — | — |
| 2007-03-01 | $27.13 | $27.42 | 48,500 | — | — |
| 2007-02-28 | $27.42 | $27.71 | 87,000 | — | — |
| 2007-02-27 | $27.77 | $28.06 | 79,000 | — | — |
| 2007-02-26 | $28.52 | $28.82 | 78,500 | — | — |
| 2007-02-23 | $28.95 | $29.25 | 135,000 | — | — |
| 2007-02-22 | $28.55 | $28.85 | 45,000 | — | — |
| 2007-02-21 | $28.48 | $28.78 | 31,000 | — | — |
| 2007-02-20 | $29.02 | $29.33 | 28,000 | — | — |
| 2007-02-16 | $29.36 | $29.67 | 44,000 | — | — |
| 2007-02-15 | $29.82 | $30.14 | 60,500 | — | — |
| 2007-02-14 | $30.15 | $30.47 | 56,500 | — | — |
| 2007-02-13 | $29.80 | $30.11 | 42,000 | — | — |
| 2007-02-12 | $28.78 | $29.08 | 16,500 | — | — |
| 2007-02-09 | $29.07 | $29.38 | 42,000 | — | — |
| 2007-02-08 | $27.92 | $28.21 | 80,500 | — | — |
| 2007-02-07 | $29.36 | $29.67 | 34,500 | — | — |
| 2007-02-06 | $29.58 | $29.89 | 54,000 | — | — |
| 2007-02-05 | $29.40 | $29.71 | 102,000 | — | — |
| 2007-02-02 | $29.91 | $30.23 | 34,500 | — | — |
| 2007-02-01 | $30.09 | $30.40 | 57,500 | — | — |
| 2007-01-31 | $29.28 | $29.59 | 89,000 | — | — |
| 2007-01-30 | $28.67 | $28.98 | 63,000 | — | — |
| 2007-01-29 | $29.05 | $29.36 | 21,500 | — | — |
| 2007-01-26 | $29.64 | $29.95 | 41,500 | — | — |
| 2007-01-25 | $29.79 | $30.10 | 62,500 | — | — |
| 2007-01-24 | $29.65 | $29.96 | 225,500 | — | — |
| 2007-01-23 | $29.20 | $29.51 | 64,500 | — | — |
| 2007-01-22 | $29.11 | $29.41 | 83,000 | — | — |
| 2007-01-19 | $28.90 | $29.20 | 67,000 | — | — |
| 2007-01-18 | $28.27 | $28.57 | 43,500 | — | — |
| 2007-01-17 | $27.65 | $27.94 | 141,000 | — | — |
| 2007-01-16 | $28.43 | $28.73 | 78,000 | — | — |
| 2007-01-12 | $28.65 | $28.95 | 73,500 | — | — |
| 2007-01-11 | $28.37 | $28.67 | 68,000 | — | — |
| 2007-01-10 | $28.81 | $29.11 | 75,000 | — | — |
| 2007-01-09 | $29.80 | $30.11 | 55,500 | — | — |
| 2007-01-08 | $29.52 | $29.84 | 82,000 | — | — |
| 2007-01-05 | $29.21 | $29.51 | 46,000 | — | — |
| 2007-01-04 | $29.42 | $29.73 | 58,500 | — | — |
| 2007-01-03 | $29.19 | $29.50 | 108,500 | — | — |