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
- 1994-10-25 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 | $14.81 | $15.04 | 387,800 | — | — |
| 2007-12-28 | $15.04 | $15.27 | 400,800 | — | — |
| 2007-12-27 | $15.03 | $15.26 | 540,100 | — | — |
| 2007-12-26 | $15.44 | $15.67 | 477,400 | — | — |
| 2007-12-24 | $15.67 | $15.91 | 282,300 | — | — |
| 2007-12-21 | $15.51 | $15.75 | 1,329,600 | — | — |
| 2007-12-20 | $15.73 | $15.97 | 621,100 | — | — |
| 2007-12-19 | $15.58 | $15.82 | 780,300 | — | — |
| 2007-12-18 | $15.51 | $15.75 | 1,335,900 | — | — |
| 2007-12-17 | $15.43 | $15.66 | 887,200 | — | — |
| 2007-12-14 | $15.65 | $15.89 | 768,700 | — | — |
| 2007-12-13 | $16.07 | $16.31 | 854,100 | — | — |
| 2007-12-12 | $16.38 | $16.63 | 809,800 | — | — |
| 2007-12-11 | $16.23 | $16.48 | 1,152,500 | — | — |
| 2007-12-10 | $17.30 | $17.56 | 654,000 | — | — |
| 2007-12-07 | $16.80 | $17.06 | 1,155,100 | — | — |
| 2007-12-06 | $16.16 | $16.41 | 865,000 | — | — |
| 2007-12-05 | $15.42 | $15.65 | 721,300 | — | — |
| 2007-12-04 | $14.80 | $14.99 | 1,069,800 | — | — |
| 2007-12-03 | $15.00 | $15.20 | 580,700 | — | — |
| 2007-11-30 | $15.20 | $15.40 | 535,900 | — | — |
| 2007-11-29 | $15.15 | $15.35 | 440,700 | — | — |
| 2007-11-28 | $15.34 | $15.54 | 1,353,800 | — | — |
| 2007-11-27 | $14.53 | $14.72 | 1,506,500 | — | — |
| 2007-11-26 | $14.79 | $14.98 | 1,054,300 | — | — |
| 2007-11-23 | $14.72 | $14.91 | 238,100 | — | — |
| 2007-11-21 | $14.73 | $14.92 | 1,581,200 | — | — |
| 2007-11-20 | $14.96 | $15.16 | 1,489,800 | — | — |
| 2007-11-19 | $14.57 | $14.76 | 1,627,500 | — | — |
| 2007-11-16 | $14.53 | $14.72 | 1,985,100 | — | — |
| 2007-11-15 | $14.58 | $14.77 | 621,500 | — | — |
| 2007-11-14 | $14.99 | $15.19 | 808,100 | — | — |
| 2007-11-13 | $15.26 | $15.46 | 1,453,400 | — | — |
| 2007-11-12 | $15.01 | $15.21 | 1,051,200 | — | — |
| 2007-11-09 | $14.85 | $15.05 | 1,277,700 | — | — |
| 2007-11-08 | $14.79 | $14.98 | 1,750,700 | — | — |
| 2007-11-07 | $14.82 | $15.02 | 1,195,500 | — | — |
| 2007-11-06 | $15.31 | $15.51 | 922,700 | — | — |
| 2007-11-05 | $15.25 | $15.45 | 815,300 | — | — |
| 2007-11-02 | $15.28 | $15.48 | 1,000,900 | — | — |
| 2007-11-01 | $15.15 | $15.35 | 1,182,900 | — | — |
| 2007-10-31 | $15.97 | $16.18 | 723,200 | — | — |
| 2007-10-30 | $15.66 | $15.87 | 834,100 | — | — |
| 2007-10-29 | $15.73 | $15.94 | 758,500 | — | — |
| 2007-10-26 | $16.14 | $16.35 | 881,900 | — | — |
| 2007-10-25 | $15.98 | $16.19 | 1,078,500 | — | — |
| 2007-10-24 | $15.86 | $16.07 | 1,082,600 | — | — |
| 2007-10-23 | $16.14 | $16.35 | 1,034,600 | — | — |
| 2007-10-22 | $15.71 | $15.92 | 1,961,400 | — | — |
| 2007-10-19 | $15.42 | $15.62 | 1,832,100 | — | — |
| 2007-10-18 | $15.50 | $15.70 | 4,713,100 | — | — |
| 2007-10-17 | $17.02 | $17.24 | 904,200 | — | — |
| 2007-10-16 | $17.36 | $17.59 | 948,500 | — | — |
| 2007-10-15 | $17.67 | $17.90 | 529,700 | — | — |
| 2007-10-12 | $17.95 | $18.19 | 382,800 | — | — |
| 2007-10-11 | $17.90 | $18.14 | 417,600 | — | — |
| 2007-10-10 | $17.98 | $18.22 | 329,300 | — | — |
| 2007-10-09 | $18.30 | $18.54 | 371,700 | — | — |
| 2007-10-08 | $17.93 | $18.17 | 368,900 | — | — |
| 2007-10-05 | $18.39 | $18.63 | 923,900 | — | — |
| 2007-10-04 | $17.64 | $17.87 | 432,600 | — | — |
| 2007-10-03 | $17.93 | $18.17 | 899,900 | — | — |
| 2007-10-02 | $17.87 | $18.11 | 443,800 | — | — |
| 2007-10-01 | $17.40 | $17.63 | 503,900 | — | — |
| 2007-09-28 | $17.21 | $17.44 | 418,000 | — | — |
| 2007-09-27 | $17.14 | $17.37 | 495,900 | — | — |
| 2007-09-26 | $17.12 | $17.35 | 737,000 | — | — |
| 2007-09-25 | $17.03 | $17.25 | 714,400 | — | — |
| 2007-09-24 | $17.05 | $17.27 | 526,300 | — | — |
| 2007-09-21 | $17.29 | $17.52 | 1,080,700 | — | — |
| 2007-09-20 | $17.27 | $17.50 | 1,097,400 | — | — |
| 2007-09-19 | $17.90 | $18.14 | 1,892,200 | — | — |
| 2007-09-18 | $18.13 | $18.37 | 727,100 | — | — |
| 2007-09-17 | $17.27 | $17.50 | 740,800 | — | — |
| 2007-09-14 | $17.51 | $17.74 | 478,000 | — | — |
| 2007-09-13 | $17.18 | $17.41 | 613,500 | — | — |
| 2007-09-12 | $17.28 | $17.51 | 535,800 | — | — |
| 2007-09-11 | $17.57 | $17.80 | 611,600 | — | — |
| 2007-09-10 | $17.31 | $17.54 | 730,900 | — | — |
| 2007-09-07 | $17.38 | $17.61 | 998,700 | — | — |
| 2007-09-06 | $17.97 | $18.21 | 510,600 | — | — |
| 2007-09-05 | $18.03 | $18.27 | 969,100 | — | — |
| 2007-09-04 | $18.23 | $18.44 | 467,800 | — | — |
| 2007-08-31 | $18.39 | $18.60 | 508,800 | — | — |
| 2007-08-30 | $17.99 | $18.20 | 487,900 | — | — |
| 2007-08-29 | $18.42 | $18.63 | 669,000 | — | — |
| 2007-08-28 | $17.75 | $17.95 | 515,800 | — | — |
| 2007-08-27 | $18.40 | $18.61 | 421,900 | — | — |
| 2007-08-24 | $18.67 | $18.88 | 469,500 | — | — |
| 2007-08-23 | $18.40 | $18.61 | 1,024,000 | — | — |
| 2007-08-22 | $18.85 | $19.07 | 763,500 | — | — |
| 2007-08-21 | $18.97 | $19.19 | 800,500 | — | — |
| 2007-08-20 | $19.37 | $19.59 | 709,600 | — | — |
| 2007-08-17 | $19.27 | $19.49 | 1,963,200 | — | — |
| 2007-08-16 | $18.81 | $19.03 | 1,910,100 | — | — |
| 2007-08-15 | $18.26 | $18.47 | 1,419,400 | — | — |
| 2007-08-14 | $18.10 | $18.31 | 831,900 | — | — |
| 2007-08-13 | $18.44 | $18.65 | 1,517,600 | — | — |
| 2007-08-10 | $18.60 | $18.81 | 2,916,400 | — | — |
| 2007-08-09 | $19.89 | $20.12 | 3,549,200 | — | — |
| 2007-08-08 | $19.45 | $19.67 | 3,780,700 | — | — |
| 2007-08-07 | $18.32 | $18.53 | 1,477,300 | — | — |
| 2007-08-06 | $18.02 | $18.23 | 1,703,600 | — | — |
| 2007-08-03 | $17.25 | $17.45 | 1,312,400 | — | — |
| 2007-08-02 | $18.06 | $18.27 | 867,500 | — | — |
| 2007-08-01 | $18.08 | $18.29 | 1,473,900 | — | — |
| 2007-07-31 | $17.64 | $17.84 | 852,400 | — | — |
| 2007-07-30 | $17.89 | $18.10 | 1,487,800 | — | — |
| 2007-07-27 | $17.44 | $17.64 | 1,327,600 | — | — |
| 2007-07-26 | $17.51 | $17.71 | 1,433,600 | — | — |
| 2007-07-25 | $17.59 | $17.79 | 1,040,700 | — | — |
| 2007-07-24 | $17.62 | $17.82 | 1,737,300 | — | — |
| 2007-07-23 | $18.00 | $18.21 | 650,500 | — | — |
| 2007-07-20 | $18.38 | $18.59 | 1,283,300 | — | — |
| 2007-07-19 | $18.80 | $19.02 | 1,661,900 | — | — |
| 2007-07-18 | $19.45 | $19.67 | 665,600 | — | — |
| 2007-07-17 | $19.59 | $19.82 | 846,700 | — | — |
| 2007-07-16 | $19.77 | $20.00 | 520,400 | — | — |
| 2007-07-13 | $20.00 | $20.23 | 647,400 | — | — |
| 2007-07-12 | $19.92 | $20.15 | 494,500 | — | — |
| 2007-07-11 | $19.70 | $19.93 | 608,100 | — | — |
| 2007-07-10 | $19.11 | $19.33 | 544,300 | — | — |
| 2007-07-09 | $19.83 | $20.06 | 441,000 | — | — |
| 2007-07-06 | $19.60 | $19.83 | 308,200 | — | — |
| 2007-07-05 | $19.71 | $19.94 | 376,700 | — | — |
| 2007-07-03 | $19.78 | $20.01 | 150,000 | — | — |
| 2007-07-02 | $19.56 | $19.78 | 460,800 | — | — |
| 2007-06-29 | $19.38 | $19.60 | 402,100 | — | — |
| 2007-06-28 | $19.74 | $19.97 | 808,200 | — | — |
| 2007-06-27 | $19.99 | $20.22 | 402,000 | — | — |
| 2007-06-26 | $19.60 | $19.83 | 673,000 | — | — |
| 2007-06-25 | $19.89 | $20.12 | 823,900 | — | — |
| 2007-06-22 | $19.60 | $19.83 | 756,500 | — | — |
| 2007-06-21 | $19.58 | $19.81 | 747,400 | — | — |
| 2007-06-20 | $19.66 | $19.89 | 896,000 | — | — |
| 2007-06-19 | $19.82 | $20.05 | 1,210,300 | — | — |
| 2007-06-18 | $19.57 | $19.79 | 581,600 | — | — |
| 2007-06-15 | $19.94 | $20.17 | 1,927,000 | — | — |
| 2007-06-14 | $19.29 | $19.51 | 845,100 | — | — |
| 2007-06-13 | $18.77 | $18.99 | 836,200 | — | — |
| 2007-06-12 | $18.69 | $18.90 | 779,300 | — | — |
| 2007-06-11 | $18.63 | $18.84 | 333,000 | — | — |
| 2007-06-08 | $18.64 | $18.85 | 823,200 | — | — |
| 2007-06-07 | $18.55 | $18.76 | 826,700 | — | — |
| 2007-06-06 | $18.82 | $19.04 | 564,900 | — | — |
| 2007-06-05 | $18.89 | $19.08 | 303,400 | — | — |
| 2007-06-04 | $19.13 | $19.32 | 318,100 | — | — |
| 2007-06-01 | $19.06 | $19.25 | 841,400 | — | — |
| 2007-05-31 | $18.73 | $18.92 | 400,300 | — | — |
| 2007-05-30 | $18.60 | $18.78 | 284,300 | — | — |
| 2007-05-29 | $18.40 | $18.58 | 750,900 | — | — |
| 2007-05-25 | $18.20 | $18.38 | 482,100 | — | — |
| 2007-05-24 | $18.23 | $18.41 | 323,800 | — | — |
| 2007-05-23 | $18.66 | $18.84 | 436,500 | — | — |
| 2007-05-22 | $18.76 | $18.95 | 783,700 | — | — |
| 2007-05-21 | $18.45 | $18.63 | 383,900 | — | — |
| 2007-05-18 | $18.06 | $18.24 | 430,500 | — | — |
| 2007-05-17 | $18.13 | $18.31 | 850,700 | — | — |
| 2007-05-16 | $18.14 | $18.32 | 534,300 | — | — |
| 2007-05-15 | $18.07 | $18.25 | 769,300 | — | — |
| 2007-05-14 | $18.15 | $18.33 | 383,000 | — | — |
| 2007-05-11 | $18.34 | $18.52 | 429,400 | — | — |
| 2007-05-10 | $18.31 | $18.49 | 693,100 | — | — |
| 2007-05-09 | $18.92 | $19.11 | 261,700 | — | — |
| 2007-05-08 | $19.10 | $19.29 | 361,600 | — | — |
| 2007-05-07 | $19.15 | $19.34 | 490,900 | — | — |
| 2007-05-04 | $19.24 | $19.43 | 489,300 | — | — |
| 2007-05-03 | $19.41 | $19.60 | 660,800 | — | — |
| 2007-05-02 | $19.31 | $19.50 | 633,100 | — | — |
| 2007-05-01 | $18.90 | $19.09 | 910,500 | — | — |
| 2007-04-30 | $19.47 | $19.66 | 885,700 | — | — |
| 2007-04-27 | $19.76 | $19.96 | 835,600 | — | — |
| 2007-04-26 | $19.63 | $19.82 | 446,400 | — | — |
| 2007-04-25 | $19.78 | $19.98 | 879,600 | — | — |
| 2007-04-24 | $19.47 | $19.66 | 1,147,700 | — | — |
| 2007-04-23 | $19.65 | $19.84 | 1,103,200 | — | — |
| 2007-04-20 | $20.12 | $20.32 | 1,424,200 | — | — |
| 2007-04-19 | $20.34 | $20.54 | 2,443,900 | — | — |
| 2007-04-18 | $19.47 | $19.66 | 659,800 | — | — |
| 2007-04-17 | $19.58 | $19.77 | 869,000 | — | — |
| 2007-04-16 | $19.97 | $20.17 | 608,200 | — | — |
| 2007-04-13 | $19.50 | $19.69 | 1,402,000 | — | — |
| 2007-04-12 | $19.67 | $19.86 | 1,364,700 | — | — |
| 2007-04-11 | $19.35 | $19.54 | 750,500 | — | — |
| 2007-04-10 | $19.31 | $19.50 | 584,800 | — | — |
| 2007-04-09 | $19.31 | $19.50 | 911,900 | — | — |
| 2007-04-05 | $18.80 | $18.99 | 1,509,400 | — | — |
| 2007-04-04 | $17.92 | $18.10 | 575,700 | — | — |
| 2007-04-03 | $17.98 | $18.16 | 719,800 | — | — |
| 2007-04-02 | $17.78 | $17.96 | 369,000 | — | — |
| 2007-03-30 | $17.82 | $18.00 | 352,400 | — | — |
| 2007-03-29 | $17.84 | $18.02 | 613,400 | — | — |
| 2007-03-28 | $17.87 | $18.05 | 815,500 | — | — |
| 2007-03-27 | $18.21 | $18.39 | 629,900 | — | — |
| 2007-03-26 | $18.27 | $18.45 | 735,000 | — | — |
| 2007-03-23 | $18.79 | $18.98 | 636,200 | — | — |
| 2007-03-22 | $18.93 | $19.12 | 449,400 | — | — |
| 2007-03-21 | $18.78 | $18.97 | 450,000 | — | — |
| 2007-03-20 | $18.57 | $18.75 | 549,600 | — | — |
| 2007-03-19 | $18.21 | $18.39 | 702,600 | — | — |
| 2007-03-16 | $18.09 | $18.27 | 838,000 | — | — |
| 2007-03-15 | $18.25 | $18.43 | 667,700 | — | — |
| 2007-03-14 | $17.91 | $18.09 | 1,211,100 | — | — |
| 2007-03-13 | $17.87 | $18.05 | 1,005,000 | — | — |
| 2007-03-12 | $18.31 | $18.49 | 533,700 | — | — |
| 2007-03-09 | $18.22 | $18.40 | 625,500 | — | — |
| 2007-03-08 | $18.17 | $18.35 | 807,900 | — | — |
| 2007-03-07 | $18.11 | $18.29 | 921,400 | — | — |
| 2007-03-06 | $18.20 | $18.36 | 778,500 | — | — |
| 2007-03-05 | $17.88 | $18.04 | 1,216,400 | — | — |
| 2007-03-02 | $18.08 | $18.24 | 978,300 | — | — |
| 2007-03-01 | $18.48 | $18.64 | 1,278,100 | — | — |
| 2007-02-28 | $18.66 | $18.82 | 741,600 | — | — |
| 2007-02-27 | $18.83 | $19.00 | 747,600 | — | — |
| 2007-02-26 | $19.65 | $19.82 | 683,900 | — | — |
| 2007-02-23 | $20.23 | $20.41 | 618,700 | — | — |
| 2007-02-22 | $19.99 | $20.17 | 516,600 | — | — |
| 2007-02-21 | $19.99 | $20.17 | 460,900 | — | — |
| 2007-02-20 | $19.80 | $19.97 | 590,500 | — | — |
| 2007-02-16 | $19.31 | $19.48 | 321,100 | — | — |
| 2007-02-15 | $19.34 | $19.51 | 327,400 | — | — |
| 2007-02-14 | $19.40 | $19.57 | 579,400 | — | — |
| 2007-02-13 | $19.07 | $19.24 | 521,200 | — | — |
| 2007-02-12 | $18.70 | $18.86 | 841,200 | — | — |
| 2007-02-09 | $18.58 | $18.74 | 451,900 | — | — |
| 2007-02-08 | $18.86 | $19.03 | 538,200 | — | — |
| 2007-02-07 | $19.04 | $19.21 | 459,400 | — | — |
| 2007-02-06 | $18.96 | $19.13 | 644,900 | — | — |
| 2007-02-05 | $18.92 | $19.09 | 629,000 | — | — |
| 2007-02-02 | $19.23 | $19.40 | 646,200 | — | — |
| 2007-02-01 | $19.11 | $19.28 | 780,200 | — | — |
| 2007-01-31 | $18.80 | $18.97 | 785,900 | — | — |
| 2007-01-30 | $18.74 | $18.90 | 991,700 | — | — |
| 2007-01-29 | $18.81 | $18.98 | 793,200 | — | — |
| 2007-01-26 | $18.56 | $18.72 | 1,000,200 | — | — |
| 2007-01-25 | $18.92 | $19.09 | 1,732,800 | — | — |
| 2007-01-24 | $19.25 | $19.42 | 1,046,100 | — | — |
| 2007-01-23 | $19.24 | $19.41 | 1,165,400 | — | — |
| 2007-01-22 | $19.19 | $19.36 | 1,446,600 | — | — |
| 2007-01-19 | $19.06 | $19.23 | 682,300 | — | — |
| 2007-01-18 | $19.04 | $19.21 | 727,700 | — | — |
| 2007-01-17 | $19.00 | $19.17 | 821,300 | — | — |
| 2007-01-16 | $18.96 | $19.13 | 576,700 | — | — |
| 2007-01-12 | $18.80 | $18.97 | 495,500 | — | — |
| 2007-01-11 | $18.38 | $18.54 | 931,900 | — | — |
| 2007-01-10 | $17.83 | $17.99 | 521,000 | — | — |
| 2007-01-09 | $17.62 | $17.77 | 545,900 | — | — |
| 2007-01-08 | $17.52 | $17.67 | 404,900 | — | — |
| 2007-01-05 | $17.54 | $17.69 | 828,700 | — | — |
| 2007-01-04 | $17.95 | $18.11 | 1,024,200 | — | — |
| 2007-01-03 | $17.44 | $17.59 | 986,600 | — | — |