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
- 1996-12-18 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 | $13.73 | $14.79 | 240,900 | — | — |
| 2007-12-28 | $13.33 | $14.36 | 219,900 | — | — |
| 2007-12-27 | $13.87 | $14.95 | 124,500 | — | — |
| 2007-12-26 | $14.22 | $15.32 | 178,100 | — | — |
| 2007-12-24 | $14.56 | $15.69 | 44,100 | — | — |
| 2007-12-21 | $14.66 | $15.80 | 288,000 | — | — |
| 2007-12-20 | $14.30 | $15.41 | 204,200 | — | — |
| 2007-12-19 | $14.65 | $15.79 | 112,400 | — | — |
| 2007-12-18 | $15.00 | $16.16 | 465,900 | — | — |
| 2007-12-17 | $14.57 | $15.70 | 162,700 | — | — |
| 2007-12-14 | $14.44 | $15.56 | 153,600 | — | — |
| 2007-12-13 | $15.31 | $16.50 | 140,400 | — | — |
| 2007-12-12 | $15.70 | $16.92 | 179,800 | — | — |
| 2007-12-11 | $15.67 | $16.88 | 147,000 | — | — |
| 2007-12-10 | $16.18 | $17.43 | 148,400 | — | — |
| 2007-12-07 | $16.06 | $17.30 | 155,200 | — | — |
| 2007-12-06 | $15.55 | $16.76 | 152,100 | — | — |
| 2007-12-05 | $14.90 | $16.06 | 163,500 | — | — |
| 2007-12-04 | $15.16 | $16.34 | 170,200 | — | — |
| 2007-12-03 | $15.15 | $16.32 | 182,600 | — | — |
| 2007-11-30 | $15.60 | $16.81 | 245,300 | — | — |
| 2007-11-29 | $15.68 | $16.90 | 180,700 | — | — |
| 2007-11-28 | $16.07 | $17.32 | 267,300 | — | — |
| 2007-11-27 | $15.76 | $16.98 | 284,100 | — | — |
| 2007-11-26 | $16.37 | $17.64 | 356,800 | — | — |
| 2007-11-23 | $18.24 | $19.65 | 254,700 | — | — |
| 2007-11-21 | $15.73 | $16.95 | 291,000 | — | — |
| 2007-11-20 | $16.29 | $17.55 | 172,800 | — | — |
| 2007-11-19 | $16.18 | $17.43 | 272,000 | — | — |
| 2007-11-16 | $16.50 | $17.78 | 296,000 | — | — |
| 2007-11-15 | $16.89 | $18.20 | 122,600 | — | — |
| 2007-11-14 | $17.16 | $18.49 | 204,300 | — | — |
| 2007-11-13 | $17.41 | $18.76 | 165,500 | — | — |
| 2007-11-12 | $16.78 | $18.08 | 263,000 | — | — |
| 2007-11-09 | $15.85 | $17.08 | 246,000 | — | — |
| 2007-11-08 | $16.50 | $17.78 | 363,700 | — | — |
| 2007-11-07 | $15.61 | $16.82 | 214,900 | — | — |
| 2007-11-06 | $16.45 | $17.73 | 146,300 | — | — |
| 2007-11-05 | $16.11 | $17.36 | 248,100 | — | — |
| 2007-11-02 | $16.15 | $17.40 | 222,200 | — | — |
| 2007-11-01 | $15.70 | $16.92 | 276,600 | — | — |
| 2007-10-31 | $16.98 | $18.30 | 249,500 | — | — |
| 2007-10-30 | $16.14 | $17.39 | 236,700 | — | — |
| 2007-10-29 | $16.09 | $17.34 | 331,100 | — | — |
| 2007-10-26 | $15.99 | $17.23 | 462,900 | — | — |
| 2007-10-25 | $15.99 | $17.23 | 194,600 | — | — |
| 2007-10-24 | $16.02 | $17.26 | 351,100 | — | — |
| 2007-10-23 | $16.34 | $17.61 | 262,600 | — | — |
| 2007-10-22 | $17.00 | $18.32 | 347,100 | — | — |
| 2007-10-19 | $16.64 | $17.93 | 256,800 | — | — |
| 2007-10-18 | $17.34 | $18.68 | 168,500 | — | — |
| 2007-10-17 | $17.81 | $19.19 | 200,600 | — | — |
| 2007-10-16 | $18.15 | $19.56 | 204,000 | — | — |
| 2007-10-15 | $18.49 | $19.92 | 205,600 | — | — |
| 2007-10-12 | $19.25 | $20.74 | 163,400 | — | — |
| 2007-10-11 | $19.38 | $20.88 | 210,500 | — | — |
| 2007-10-10 | $19.54 | $20.90 | 172,100 | — | — |
| 2007-10-09 | $19.98 | $21.37 | 171,300 | — | — |
| 2007-10-08 | $19.44 | $20.80 | 194,900 | — | — |
| 2007-10-05 | $20.53 | $21.96 | 229,700 | — | — |
| 2007-10-04 | $19.50 | $20.86 | 230,200 | — | — |
| 2007-10-03 | $19.94 | $21.33 | 395,000 | — | — |
| 2007-10-02 | $19.80 | $21.18 | 490,600 | — | — |
| 2007-10-01 | $18.11 | $19.37 | 180,600 | — | — |
| 2007-09-28 | $17.06 | $18.25 | 152,400 | — | — |
| 2007-09-27 | $16.91 | $18.09 | 195,600 | — | — |
| 2007-09-26 | $17.56 | $18.79 | 193,900 | — | — |
| 2007-09-25 | $17.08 | $18.27 | 257,400 | — | — |
| 2007-09-24 | $18.08 | $19.34 | 167,400 | — | — |
| 2007-09-21 | $18.68 | $19.98 | 231,700 | — | — |
| 2007-09-20 | $18.72 | $20.03 | 127,200 | — | — |
| 2007-09-19 | $19.21 | $20.55 | 397,400 | — | — |
| 2007-09-18 | $17.82 | $19.06 | 420,700 | — | — |
| 2007-09-17 | $16.91 | $18.09 | 106,200 | — | — |
| 2007-09-14 | $17.32 | $18.53 | 110,200 | — | — |
| 2007-09-13 | $17.23 | $18.43 | 129,100 | — | — |
| 2007-09-12 | $16.85 | $18.03 | 158,200 | — | — |
| 2007-09-11 | $17.23 | $18.43 | 261,200 | — | — |
| 2007-09-10 | $17.42 | $18.64 | 163,400 | — | — |
| 2007-09-07 | $17.65 | $18.88 | 275,000 | — | — |
| 2007-09-06 | $17.64 | $18.87 | 203,700 | — | — |
| 2007-09-05 | $17.82 | $19.06 | 214,600 | — | — |
| 2007-09-04 | $17.93 | $19.18 | 223,700 | — | — |
| 2007-08-31 | $17.91 | $19.16 | 163,200 | — | — |
| 2007-08-30 | $17.82 | $19.06 | 145,900 | — | — |
| 2007-08-29 | $17.93 | $19.18 | 192,400 | — | — |
| 2007-08-28 | $17.36 | $18.57 | 248,900 | — | — |
| 2007-08-27 | $17.85 | $19.10 | 160,700 | — | — |
| 2007-08-24 | $17.99 | $19.25 | 274,800 | — | — |
| 2007-08-23 | $18.40 | $19.68 | 180,000 | — | — |
| 2007-08-22 | $19.23 | $20.57 | 243,800 | — | — |
| 2007-08-21 | $19.12 | $20.45 | 199,700 | — | — |
| 2007-08-20 | $20.44 | $21.87 | 129,600 | — | — |
| 2007-08-17 | $20.50 | $21.93 | 210,300 | — | — |
| 2007-08-16 | $19.90 | $21.29 | 350,400 | — | — |
| 2007-08-15 | $18.48 | $19.77 | 235,800 | — | — |
| 2007-08-14 | $18.81 | $20.12 | 126,600 | — | — |
| 2007-08-13 | $19.74 | $21.12 | 288,600 | — | — |
| 2007-08-10 | $20.47 | $21.90 | 480,100 | — | — |
| 2007-08-09 | $20.92 | $22.38 | 962,700 | — | — |
| 2007-08-08 | $20.10 | $21.50 | 506,100 | — | — |
| 2007-08-07 | $18.50 | $19.79 | 517,200 | — | — |
| 2007-08-06 | $18.89 | $20.21 | 695,000 | — | — |
| 2007-08-03 | $18.72 | $20.03 | 393,600 | — | — |
| 2007-08-02 | $19.91 | $21.30 | 479,300 | — | — |
| 2007-08-01 | $20.10 | $21.50 | 527,300 | — | — |
| 2007-07-31 | $20.59 | $22.03 | 486,700 | — | — |
| 2007-07-30 | $20.30 | $21.72 | 626,800 | — | — |
| 2007-07-27 | $19.92 | $21.31 | 607,800 | — | — |
| 2007-07-26 | $22.50 | $24.07 | 263,200 | — | — |
| 2007-07-25 | $23.30 | $24.93 | 425,000 | — | — |
| 2007-07-24 | $22.99 | $24.59 | 453,600 | — | — |
| 2007-07-23 | $23.75 | $25.41 | 180,200 | — | — |
| 2007-07-20 | $23.99 | $25.66 | 236,100 | — | — |
| 2007-07-19 | $24.08 | $25.76 | 97,900 | — | — |
| 2007-07-18 | $23.93 | $25.60 | 203,500 | — | — |
| 2007-07-17 | $23.97 | $25.64 | 565,300 | — | — |
| 2007-07-16 | $24.68 | $26.40 | 223,300 | — | — |
| 2007-07-13 | $24.46 | $26.17 | 255,200 | — | — |
| 2007-07-12 | $24.43 | $26.14 | 140,700 | — | — |
| 2007-07-11 | $24.35 | $25.90 | 254,400 | — | — |
| 2007-07-10 | $24.30 | $25.85 | 197,400 | — | — |
| 2007-07-09 | $25.28 | $26.89 | 208,700 | — | — |
| 2007-07-06 | $24.67 | $26.24 | 213,500 | — | — |
| 2007-07-05 | $25.28 | $26.89 | 140,100 | — | — |
| 2007-07-03 | $25.34 | $26.95 | 66,700 | — | — |
| 2007-07-02 | $25.70 | $27.34 | 288,300 | — | — |
| 2007-06-29 | $25.34 | $26.95 | 142,500 | — | — |
| 2007-06-28 | $25.82 | $27.46 | 86,300 | — | — |
| 2007-06-27 | $26.18 | $27.85 | 172,400 | — | — |
| 2007-06-26 | $25.86 | $27.51 | 154,600 | — | — |
| 2007-06-25 | $25.58 | $27.21 | 149,200 | — | — |
| 2007-06-22 | $25.96 | $27.61 | 160,200 | — | — |
| 2007-06-21 | $26.35 | $28.03 | 125,900 | — | — |
| 2007-06-20 | $26.56 | $28.25 | 166,000 | — | — |
| 2007-06-19 | $26.72 | $28.42 | 128,800 | — | — |
| 2007-06-18 | $26.90 | $28.61 | 101,700 | — | — |
| 2007-06-15 | $27.21 | $28.94 | 393,400 | — | — |
| 2007-06-14 | $25.77 | $27.41 | 96,800 | — | — |
| 2007-06-13 | $25.66 | $27.29 | 136,300 | — | — |
| 2007-06-12 | $25.40 | $27.02 | 137,400 | — | — |
| 2007-06-11 | $25.81 | $27.45 | 160,100 | — | — |
| 2007-06-08 | $26.33 | $28.01 | 175,600 | — | — |
| 2007-06-07 | $26.33 | $28.01 | 219,300 | — | — |
| 2007-06-06 | $26.27 | $27.94 | 467,000 | — | — |
| 2007-06-05 | $27.14 | $28.87 | 179,500 | — | — |
| 2007-06-04 | $27.46 | $29.21 | 168,900 | — | — |
| 2007-06-01 | $27.25 | $28.98 | 48,500 | — | — |
| 2007-05-31 | $26.88 | $28.59 | 134,000 | — | — |
| 2007-05-30 | $26.43 | $28.11 | 192,100 | — | — |
| 2007-05-29 | $26.29 | $27.96 | 73,000 | — | — |
| 2007-05-25 | $26.20 | $27.87 | 75,600 | — | — |
| 2007-05-24 | $26.19 | $27.86 | 127,600 | — | — |
| 2007-05-23 | $26.53 | $28.22 | 171,900 | — | — |
| 2007-05-22 | $26.51 | $28.20 | 130,200 | — | — |
| 2007-05-21 | $26.71 | $28.41 | 121,500 | — | — |
| 2007-05-18 | $26.60 | $28.29 | 230,300 | — | — |
| 2007-05-17 | $26.35 | $28.03 | 315,400 | — | — |
| 2007-05-16 | $26.49 | $28.18 | 138,900 | — | — |
| 2007-05-15 | $26.54 | $28.23 | 185,400 | — | — |
| 2007-05-14 | $26.81 | $28.52 | 249,700 | — | — |
| 2007-05-11 | $27.36 | $29.10 | 110,400 | — | — |
| 2007-05-10 | $27.24 | $28.97 | 140,200 | — | — |
| 2007-05-09 | $27.51 | $29.26 | 75,600 | — | — |
| 2007-05-08 | $27.55 | $29.30 | 138,100 | — | — |
| 2007-05-07 | $27.45 | $29.20 | 64,100 | — | — |
| 2007-05-04 | $27.50 | $29.25 | 152,100 | — | — |
| 2007-05-03 | $27.28 | $29.02 | 188,800 | — | — |
| 2007-05-02 | $27.63 | $29.39 | 188,300 | — | — |
| 2007-05-01 | $27.45 | $29.20 | 307,400 | — | — |
| 2007-04-30 | $26.95 | $28.67 | 246,500 | — | — |
| 2007-04-27 | $27.44 | $29.19 | 595,200 | — | — |
| 2007-04-26 | $28.31 | $30.11 | 105,300 | — | — |
| 2007-04-25 | $28.47 | $30.28 | 247,400 | — | — |
| 2007-04-24 | $28.21 | $30.01 | 177,000 | — | — |
| 2007-04-23 | $28.12 | $29.91 | 249,000 | — | — |
| 2007-04-20 | $28.44 | $30.25 | 421,100 | — | — |
| 2007-04-19 | $27.85 | $29.62 | 341,400 | — | — |
| 2007-04-18 | $28.27 | $30.07 | 1,938,400 | — | — |
| 2007-04-17 | $29.00 | $30.85 | 850,000 | — | — |
| 2007-04-16 | $27.04 | $28.76 | 101,800 | — | — |
| 2007-04-13 | $26.52 | $28.21 | 86,400 | — | — |
| 2007-04-12 | $26.66 | $28.36 | 315,300 | — | — |
| 2007-04-11 | $26.55 | $28.09 | 198,800 | — | — |
| 2007-04-10 | $27.29 | $28.87 | 49,800 | — | — |
| 2007-04-09 | $27.46 | $29.05 | 172,300 | — | — |
| 2007-04-05 | $27.56 | $29.16 | 65,000 | — | — |
| 2007-04-04 | $27.58 | $29.18 | 58,200 | — | — |
| 2007-04-03 | $27.67 | $29.28 | 124,100 | — | — |
| 2007-04-02 | $27.47 | $29.06 | 97,200 | — | — |
| 2007-03-30 | $27.41 | $29.00 | 72,500 | — | — |
| 2007-03-29 | $27.23 | $28.81 | 89,500 | — | — |
| 2007-03-28 | $26.86 | $28.42 | 194,600 | — | — |
| 2007-03-27 | $27.01 | $28.58 | 114,700 | — | — |
| 2007-03-26 | $27.66 | $29.27 | 153,500 | — | — |
| 2007-03-23 | $27.19 | $28.77 | 108,500 | — | — |
| 2007-03-22 | $27.10 | $28.67 | 128,400 | — | — |
| 2007-03-21 | $27.35 | $28.94 | 92,700 | — | — |
| 2007-03-20 | $27.01 | $28.58 | 144,200 | — | — |
| 2007-03-19 | $26.92 | $28.48 | 170,000 | — | — |
| 2007-03-16 | $26.65 | $28.20 | 246,700 | — | — |
| 2007-03-15 | $27.20 | $28.78 | 188,300 | — | — |
| 2007-03-14 | $26.53 | $28.07 | 376,400 | — | — |
| 2007-03-13 | $26.91 | $28.47 | 240,300 | — | — |
| 2007-03-12 | $28.30 | $29.94 | 112,200 | — | — |
| 2007-03-09 | $28.27 | $29.91 | 101,700 | — | — |
| 2007-03-08 | $28.13 | $29.76 | 154,000 | — | — |
| 2007-03-07 | $28.30 | $29.94 | 174,300 | — | — |
| 2007-03-06 | $29.03 | $30.71 | 107,200 | — | — |
| 2007-03-05 | $28.11 | $29.74 | 123,800 | — | — |
| 2007-03-02 | $28.71 | $30.38 | 167,000 | — | — |
| 2007-03-01 | $29.34 | $31.04 | 209,200 | — | — |
| 2007-02-28 | $29.45 | $31.16 | 217,200 | — | — |
| 2007-02-27 | $28.93 | $30.61 | 195,800 | — | — |
| 2007-02-26 | $30.36 | $32.12 | 134,300 | — | — |
| 2007-02-23 | $30.00 | $31.74 | 120,100 | — | — |
| 2007-02-22 | $30.29 | $32.05 | 206,500 | — | — |
| 2007-02-21 | $29.78 | $31.51 | 242,600 | — | — |
| 2007-02-20 | $29.80 | $31.53 | 388,900 | — | — |
| 2007-02-16 | $29.61 | $31.33 | 995,300 | — | — |
| 2007-02-15 | $29.53 | $31.24 | 444,700 | — | — |
| 2007-02-14 | $30.00 | $31.74 | 298,600 | — | — |
| 2007-02-13 | $31.00 | $32.80 | 77,600 | — | — |
| 2007-02-12 | $31.02 | $32.82 | 155,700 | — | — |
| 2007-02-09 | $30.91 | $32.70 | 211,200 | — | — |
| 2007-02-08 | $31.34 | $33.16 | 124,200 | — | — |
| 2007-02-07 | $31.10 | $32.91 | 142,600 | — | — |
| 2007-02-06 | $30.44 | $32.21 | 208,100 | — | — |
| 2007-02-05 | $29.92 | $31.66 | 303,100 | — | — |
| 2007-02-02 | $30.01 | $31.75 | 521,500 | — | — |
| 2007-02-01 | $28.75 | $30.42 | 271,200 | — | — |
| 2007-01-31 | $28.74 | $30.41 | 156,100 | — | — |
| 2007-01-30 | $28.64 | $30.30 | 259,200 | — | — |
| 2007-01-29 | $27.68 | $29.29 | 79,900 | — | — |
| 2007-01-26 | $27.20 | $28.78 | 80,400 | — | — |
| 2007-01-25 | $27.03 | $28.60 | 129,700 | — | — |
| 2007-01-24 | $27.47 | $29.06 | 78,500 | — | — |
| 2007-01-23 | $27.03 | $28.60 | 140,600 | — | — |
| 2007-01-22 | $26.84 | $28.40 | 170,400 | — | — |
| 2007-01-19 | $27.26 | $28.84 | 98,900 | — | — |
| 2007-01-18 | $26.53 | $28.07 | 71,800 | — | — |
| 2007-01-17 | $26.65 | $28.20 | 101,200 | — | — |
| 2007-01-16 | $26.61 | $28.15 | 71,400 | — | — |
| 2007-01-12 | $26.92 | $28.48 | 59,700 | — | — |
| 2007-01-11 | $26.76 | $28.31 | 183,300 | — | — |
| 2007-01-10 | $26.46 | $27.85 | 71,200 | — | — |
| 2007-01-09 | $26.48 | $27.87 | 125,900 | — | — |
| 2007-01-08 | $26.41 | $27.80 | 164,800 | — | — |
| 2007-01-05 | $26.59 | $27.98 | 116,100 | — | — |
| 2007-01-04 | $27.12 | $28.54 | 148,600 | — | — |
| 2007-01-03 | $27.22 | $28.65 | 333,700 | — | — |