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
- 1999-11-05 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 | $23.50 | $23.50 | 45,290 | — | — |
| 2007-12-28 | $21.00 | $21.00 | 18,380 | — | — |
| 2007-12-27 | $22.00 | $22.00 | 12,420 | — | — |
| 2007-12-26 | $21.60 | $21.60 | 10,250 | — | — |
| 2007-12-24 | $22.10 | $22.10 | 7,800 | — | — |
| 2007-12-21 | $22.00 | $22.00 | 18,220 | — | — |
| 2007-12-20 | $21.80 | $21.80 | 8,960 | — | — |
| 2007-12-19 | $20.30 | $20.30 | 23,620 | — | — |
| 2007-12-18 | $20.80 | $20.80 | 19,350 | — | — |
| 2007-12-17 | $20.50 | $20.50 | 4,570 | — | — |
| 2007-12-14 | $21.00 | $21.00 | 26,820 | — | — |
| 2007-12-13 | $21.40 | $21.40 | 29,910 | — | — |
| 2007-12-12 | $21.40 | $21.40 | 40,110 | — | — |
| 2007-12-11 | $22.00 | $22.00 | 7,940 | — | — |
| 2007-12-10 | $22.90 | $22.90 | 7,180 | — | — |
| 2007-12-07 | $23.00 | $23.00 | 10,380 | — | — |
| 2007-12-06 | $21.90 | $21.90 | 48,930 | — | — |
| 2007-12-05 | $21.40 | $21.40 | 40,990 | — | — |
| 2007-12-04 | $21.90 | $21.90 | 63,680 | — | — |
| 2007-12-03 | $21.30 | $21.30 | 47,880 | — | — |
| 2007-11-30 | $22.40 | $22.40 | 37,920 | — | — |
| 2007-11-29 | $23.00 | $23.00 | 83,160 | — | — |
| 2007-11-28 | $20.80 | $20.80 | 15,610 | — | — |
| 2007-11-27 | $19.50 | $19.50 | 14,530 | — | — |
| 2007-11-26 | $19.10 | $19.10 | 10,580 | — | — |
| 2007-11-23 | $19.70 | $19.70 | 1,580 | — | — |
| 2007-11-21 | $20.10 | $20.10 | 9,670 | — | — |
| 2007-11-20 | $20.50 | $20.50 | 18,490 | — | — |
| 2007-11-19 | $19.60 | $19.60 | 23,010 | — | — |
| 2007-11-16 | $19.10 | $19.10 | 23,960 | — | — |
| 2007-11-15 | $20.00 | $20.00 | 22,780 | — | — |
| 2007-11-14 | $22.10 | $22.10 | 10,880 | — | — |
| 2007-11-13 | $21.90 | $21.90 | 16,570 | — | — |
| 2007-11-12 | $23.00 | $23.00 | 20,160 | — | — |
| 2007-11-09 | $24.50 | $24.50 | 24,850 | — | — |
| 2007-11-08 | $24.10 | $24.10 | 19,530 | — | — |
| 2007-11-07 | $25.40 | $25.40 | 7,870 | — | — |
| 2007-11-06 | $25.50 | $25.50 | 49,960 | — | — |
| 2007-11-05 | $26.60 | $26.60 | 15,210 | — | — |
| 2007-11-02 | $26.20 | $26.20 | 20,360 | — | — |
| 2007-11-01 | $26.30 | $26.30 | 7,930 | — | — |
| 2007-10-31 | $26.90 | $26.90 | 7,170 | — | — |
| 2007-10-30 | $26.10 | $26.10 | 17,100 | — | — |
| 2007-10-29 | $26.30 | $26.30 | 8,550 | — | — |
| 2007-10-26 | $27.10 | $27.10 | 15,870 | — | — |
| 2007-10-25 | $26.00 | $26.00 | 11,600 | — | — |
| 2007-10-24 | $26.30 | $26.30 | 38,420 | — | — |
| 2007-10-23 | $27.00 | $27.00 | 9,250 | — | — |
| 2007-10-22 | $27.30 | $27.30 | 23,900 | — | — |
| 2007-10-19 | $28.90 | $28.90 | 12,030 | — | — |
| 2007-10-18 | $30.40 | $30.40 | 16,880 | — | — |
| 2007-10-17 | $29.50 | $29.50 | 50,690 | — | — |
| 2007-10-16 | $28.80 | $28.80 | 18,320 | — | — |
| 2007-10-15 | $27.50 | $27.50 | 16,440 | — | — |
| 2007-10-12 | $27.10 | $27.10 | 5,610 | — | — |
| 2007-10-11 | $27.00 | $27.00 | 45,490 | — | — |
| 2007-10-10 | $26.90 | $26.90 | 15,920 | — | — |
| 2007-10-09 | $27.00 | $27.00 | 13,800 | — | — |
| 2007-10-08 | $26.20 | $26.20 | 16,260 | — | — |
| 2007-10-05 | $27.30 | $27.30 | 36,240 | — | — |
| 2007-10-04 | $27.60 | $27.60 | 16,200 | — | — |
| 2007-10-03 | $27.50 | $27.50 | 13,030 | — | — |
| 2007-10-02 | $27.30 | $27.30 | 28,260 | — | — |
| 2007-10-01 | $27.90 | $27.90 | 21,260 | — | — |
| 2007-09-28 | $27.40 | $27.40 | 23,010 | — | — |
| 2007-09-27 | $27.20 | $27.20 | 13,460 | — | — |
| 2007-09-26 | $25.90 | $25.90 | 22,080 | — | — |
| 2007-09-25 | $24.10 | $24.10 | 24,400 | — | — |
| 2007-09-24 | $25.10 | $25.10 | 16,490 | — | — |
| 2007-09-21 | $25.40 | $25.40 | 22,050 | — | — |
| 2007-09-20 | $25.20 | $25.20 | 16,240 | — | — |
| 2007-09-19 | $25.60 | $25.60 | 20,190 | — | — |
| 2007-09-18 | $25.90 | $25.90 | 42,210 | — | — |
| 2007-09-17 | $24.90 | $24.90 | 8,570 | — | — |
| 2007-09-14 | $24.30 | $24.30 | 13,200 | — | — |
| 2007-09-13 | $23.00 | $23.00 | 31,120 | — | — |
| 2007-09-12 | $22.60 | $22.60 | 78,740 | — | — |
| 2007-09-11 | $25.70 | $25.70 | 31,860 | — | — |
| 2007-09-10 | $27.00 | $27.00 | 23,240 | — | — |
| 2007-09-07 | $26.20 | $26.20 | 35,470 | — | — |
| 2007-09-06 | $27.40 | $27.40 | 21,760 | — | — |
| 2007-09-05 | $27.50 | $27.50 | 30,870 | — | — |
| 2007-09-04 | $27.40 | $27.40 | 107,310 | — | — |
| 2007-08-31 | $25.40 | $25.40 | 40,020 | — | — |
| 2007-08-30 | $24.10 | $24.10 | 17,170 | — | — |
| 2007-08-29 | $23.80 | $23.80 | 21,560 | — | — |
| 2007-08-28 | $23.30 | $23.30 | 21,680 | — | — |
| 2007-08-27 | $22.90 | $22.90 | 39,280 | — | — |
| 2007-08-24 | $22.90 | $22.90 | 20,610 | — | — |
| 2007-08-23 | $22.20 | $22.20 | 33,990 | — | — |
| 2007-08-22 | $22.00 | $22.00 | 16,410 | — | — |
| 2007-08-21 | $21.90 | $21.90 | 24,800 | — | — |
| 2007-08-20 | $21.50 | $21.50 | 32,740 | — | — |
| 2007-08-17 | $21.20 | $21.20 | 14,270 | — | — |
| 2007-08-16 | $20.40 | $20.40 | 35,160 | — | — |
| 2007-08-15 | $20.60 | $20.60 | 30,780 | — | — |
| 2007-08-14 | $20.90 | $20.90 | 16,740 | — | — |
| 2007-08-13 | $21.10 | $21.10 | 39,530 | — | — |
| 2007-08-10 | $21.60 | $21.60 | 28,400 | — | — |
| 2007-08-09 | $22.30 | $22.30 | 29,430 | — | — |
| 2007-08-08 | $22.90 | $22.90 | 28,220 | — | — |
| 2007-08-07 | $21.70 | $21.70 | 41,240 | — | — |
| 2007-08-06 | $21.40 | $21.40 | 52,340 | — | — |
| 2007-08-03 | $20.30 | $20.30 | 40,080 | — | — |
| 2007-08-02 | $21.40 | $21.40 | 44,630 | — | — |
| 2007-08-01 | $22.30 | $22.30 | 22,300 | — | — |
| 2007-07-31 | $22.30 | $22.30 | 36,690 | — | — |
| 2007-07-30 | $22.00 | $22.00 | 19,450 | — | — |
| 2007-07-27 | $22.00 | $22.00 | 14,600 | — | — |
| 2007-07-26 | $21.70 | $21.70 | 66,310 | — | — |
| 2007-07-25 | $22.60 | $22.60 | 62,820 | — | — |
| 2007-07-24 | $22.80 | $22.80 | 46,120 | — | — |
| 2007-07-23 | $23.40 | $23.40 | 82,800 | — | — |
| 2007-07-20 | $22.90 | $22.90 | 79,390 | — | — |
| 2007-07-19 | $21.60 | $21.60 | 34,210 | — | — |
| 2007-07-18 | $21.30 | $21.30 | 55,470 | — | — |
| 2007-07-17 | $21.80 | $21.80 | 47,100 | — | — |
| 2007-07-16 | $21.40 | $21.40 | 113,330 | — | — |
| 2007-07-13 | $21.80 | $21.80 | 75,920 | — | — |
| 2007-07-12 | $20.80 | $20.80 | 166,010 | — | — |
| 2007-07-11 | $20.20 | $20.20 | 65,620 | — | — |
| 2007-07-10 | $20.40 | $20.40 | 132,710 | — | — |
| 2007-07-09 | $19.20 | $19.20 | 53,600 | — | — |
| 2007-07-06 | $19.10 | $19.10 | 75,530 | — | — |
| 2007-07-05 | $17.30 | $17.30 | 22,630 | — | — |
| 2007-07-03 | $17.30 | $17.30 | 11,260 | — | — |
| 2007-07-02 | $17.50 | $17.50 | 20,600 | — | — |
| 2007-06-29 | $16.80 | $16.80 | 12,910 | — | — |
| 2007-06-28 | $16.70 | $16.70 | 24,810 | — | — |
| 2007-06-27 | $16.50 | $16.50 | 48,480 | — | — |
| 2007-06-26 | $15.70 | $15.70 | 52,180 | — | — |
| 2007-06-25 | $15.80 | $15.80 | 82,710 | — | — |
| 2007-06-22 | $16.50 | $16.50 | 589,550 | — | — |
| 2007-06-21 | $17.00 | $17.00 | 37,780 | — | — |
| 2007-06-20 | $17.10 | $17.10 | 85,440 | — | — |
| 2007-06-19 | $17.40 | $17.40 | 28,380 | — | — |
| 2007-06-18 | $17.40 | $17.40 | 76,880 | — | — |
| 2007-06-15 | $16.30 | $16.30 | 58,200 | — | — |
| 2007-06-14 | $16.30 | $16.30 | 23,480 | — | — |
| 2007-06-13 | $15.90 | $15.90 | 18,660 | — | — |
| 2007-06-12 | $15.70 | $15.70 | 28,460 | — | — |
| 2007-06-11 | $16.50 | $16.50 | 25,190 | — | — |
| 2007-06-08 | $15.80 | $15.80 | 35,030 | — | — |
| 2007-06-07 | $15.10 | $15.10 | 38,440 | — | — |
| 2007-06-06 | $15.60 | $15.60 | 26,760 | — | — |
| 2007-06-05 | $15.60 | $15.60 | 49,710 | — | — |
| 2007-06-04 | $16.30 | $16.30 | 28,760 | — | — |
| 2007-06-01 | $16.50 | $16.50 | 37,230 | — | — |
| 2007-05-31 | $16.40 | $16.40 | 52,300 | — | — |
| 2007-05-30 | $16.00 | $16.00 | 62,220 | — | — |
| 2007-05-29 | $14.90 | $14.90 | 44,880 | — | — |
| 2007-05-25 | $15.00 | $15.00 | 30,590 | — | — |
| 2007-05-24 | $14.80 | $14.80 | 39,670 | — | — |
| 2007-05-23 | $15.20 | $15.20 | 34,600 | — | — |
| 2007-05-22 | $15.60 | $15.60 | 30,530 | — | — |
| 2007-05-21 | $15.30 | $15.30 | 92,740 | — | — |
| 2007-05-18 | $15.60 | $15.60 | 70,210 | — | — |
| 2007-05-17 | $14.90 | $14.90 | 67,910 | — | — |
| 2007-05-16 | $14.10 | $14.10 | 35,120 | — | — |
| 2007-05-15 | $13.70 | $13.70 | 89,210 | — | — |
| 2007-05-14 | $14.20 | $14.20 | 47,610 | — | — |
| 2007-05-11 | $15.10 | $15.10 | 56,730 | — | — |
| 2007-05-10 | $15.00 | $15.00 | 211,960 | — | — |
| 2007-05-09 | $15.80 | $15.80 | 157,010 | — | — |
| 2007-05-08 | $13.50 | $13.50 | 81,660 | — | — |
| 2007-05-07 | $13.00 | $13.00 | 45,410 | — | — |
| 2007-05-04 | $12.90 | $12.90 | 91,730 | — | — |
| 2007-05-03 | $13.00 | $13.00 | 116,310 | — | — |
| 2007-05-02 | $12.40 | $12.40 | 113,540 | — | — |
| 2007-05-01 | $11.80 | $11.80 | 98,440 | — | — |
| 2007-04-30 | $11.20 | $11.20 | 74,540 | — | — |
| 2007-04-27 | $11.50 | $11.50 | 101,480 | — | — |
| 2007-04-26 | $11.40 | $11.40 | 89,500 | — | — |
| 2007-04-25 | $11.10 | $11.10 | 128,610 | — | — |
| 2007-04-24 | $10.70 | $10.70 | 81,030 | — | — |
| 2007-04-23 | $10.90 | $10.90 | 61,750 | — | — |
| 2007-04-20 | $11.20 | $11.20 | 45,890 | — | — |
| 2007-04-19 | $11.30 | $11.30 | 32,730 | — | — |
| 2007-04-18 | $11.90 | $11.90 | 42,770 | — | — |
| 2007-04-17 | $11.60 | $11.60 | 49,760 | — | — |
| 2007-04-16 | $11.40 | $11.40 | 90,760 | — | — |
| 2007-04-13 | $10.80 | $10.80 | 133,020 | — | — |
| 2007-04-12 | $11.30 | $11.30 | 148,100 | — | — |
| 2007-04-11 | $11.50 | $11.50 | 108,650 | — | — |
| 2007-04-10 | $12.40 | $12.40 | 51,770 | — | — |
| 2007-04-09 | $12.30 | $12.30 | 56,510 | — | — |
| 2007-04-05 | $11.60 | $11.60 | 109,450 | — | — |
| 2007-04-04 | $12.00 | $12.00 | 127,740 | — | — |
| 2007-04-03 | $12.60 | $12.60 | 105,290 | — | — |
| 2007-04-02 | $13.10 | $13.10 | 51,830 | — | — |
| 2007-03-30 | $13.00 | $13.00 | 81,640 | — | — |
| 2007-03-29 | $12.40 | $12.40 | 69,800 | — | — |
| 2007-03-28 | $12.80 | $12.80 | 42,610 | — | — |
| 2007-03-27 | $13.00 | $13.00 | 102,360 | — | — |
| 2007-03-26 | $13.20 | $13.20 | 95,670 | — | — |
| 2007-03-23 | $12.90 | $12.90 | 132,440 | — | — |
| 2007-03-22 | $13.50 | $13.50 | 83,530 | — | — |
| 2007-03-21 | $14.20 | $14.20 | 56,940 | — | — |
| 2007-03-20 | $14.50 | $14.50 | 55,630 | — | — |
| 2007-03-19 | $14.80 | $14.80 | 87,120 | — | — |
| 2007-03-16 | $14.60 | $14.60 | 108,810 | — | — |
| 2007-03-15 | $15.40 | $15.40 | 83,440 | — | — |
| 2007-03-14 | $15.70 | $15.70 | 69,970 | — | — |
| 2007-03-13 | $16.20 | $16.20 | 197,380 | — | — |
| 2007-03-12 | $21.00 | $21.00 | 36,980 | — | — |
| 2007-03-09 | $20.10 | $20.10 | 34,500 | — | — |
| 2007-03-08 | $19.90 | $19.90 | 31,050 | — | — |
| 2007-03-07 | $20.40 | $20.40 | 46,000 | — | — |
| 2007-03-06 | $19.60 | $19.60 | 70,400 | — | — |
| 2007-03-05 | $18.80 | $18.80 | 79,560 | — | — |
| 2007-03-02 | $20.20 | $20.20 | 82,170 | — | — |
| 2007-03-01 | $21.30 | $21.30 | 34,470 | — | — |
| 2007-02-28 | $21.60 | $21.60 | 38,620 | — | — |
| 2007-02-27 | $21.10 | $21.10 | 63,380 | — | — |
| 2007-02-26 | $22.80 | $22.80 | 44,560 | — | — |
| 2007-02-23 | $22.60 | $22.60 | 23,690 | — | — |
| 2007-02-22 | $22.50 | $22.50 | 26,800 | — | — |
| 2007-02-21 | $22.60 | $22.60 | 41,190 | — | — |
| 2007-02-20 | $22.40 | $22.40 | 31,740 | — | — |
| 2007-02-16 | $22.40 | $22.40 | 53,170 | — | — |
| 2007-02-15 | $22.30 | $22.30 | 34,190 | — | — |
| 2007-02-14 | $23.00 | $23.00 | 23,850 | — | — |
| 2007-02-13 | $23.10 | $23.10 | 16,720 | — | — |
| 2007-02-12 | $23.00 | $23.00 | 29,580 | — | — |
| 2007-02-09 | $23.20 | $23.20 | 27,960 | — | — |
| 2007-02-08 | $23.80 | $23.80 | 15,910 | — | — |
| 2007-02-07 | $23.50 | $23.50 | 13,610 | — | — |
| 2007-02-06 | $23.50 | $23.50 | 21,210 | — | — |
| 2007-02-05 | $23.70 | $23.70 | 21,180 | — | — |
| 2007-02-02 | $23.90 | $23.90 | 34,290 | — | — |
| 2007-02-01 | $23.80 | $23.80 | 21,540 | — | — |
| 2007-01-31 | $23.50 | $23.50 | 22,520 | — | — |
| 2007-01-30 | $23.60 | $23.60 | 18,200 | — | — |
| 2007-01-29 | $23.30 | $23.30 | 19,810 | — | — |
| 2007-01-26 | $23.20 | $23.20 | 22,340 | — | — |
| 2007-01-25 | $23.50 | $23.50 | 29,870 | — | — |
| 2007-01-24 | $24.60 | $24.60 | 35,750 | — | — |
| 2007-01-23 | $24.70 | $24.70 | 29,610 | — | — |
| 2007-01-22 | $23.40 | $23.40 | 31,880 | — | — |
| 2007-01-19 | $23.50 | $23.50 | 17,400 | — | — |
| 2007-01-18 | $23.40 | $23.40 | 29,880 | — | — |
| 2007-01-17 | $24.00 | $24.00 | 27,930 | — | — |
| 2007-01-16 | $24.70 | $24.70 | 41,070 | — | — |
| 2007-01-12 | $24.50 | $24.50 | 51,990 | — | — |
| 2007-01-11 | $24.30 | $24.30 | 63,820 | — | — |
| 2007-01-10 | $22.80 | $22.80 | 39,780 | — | — |
| 2007-01-09 | $23.40 | $23.40 | 35,250 | — | — |
| 2007-01-08 | $23.00 | $23.00 | 47,070 | — | — |
| 2007-01-05 | $23.80 | $23.80 | 69,170 | — | — |
| 2007-01-04 | $24.70 | $24.70 | 196,710 | — | — |
| 2007-01-03 | $28.50 | $28.50 | 55,030 | — | — |