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
- 1985-03-12 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 | $18.20 | $24.20 | 265,300 | — | — |
| 2007-12-28 | $18.40 | $24.46 | 160,400 | — | — |
| 2007-12-27 | $19.13 | $25.43 | 206,500 | — | — |
| 2007-12-26 | $19.62 | $26.08 | 280,500 | — | — |
| 2007-12-24 | $19.48 | $25.90 | 81,400 | — | — |
| 2007-12-21 | $19.99 | $26.57 | 386,200 | — | — |
| 2007-12-20 | $18.88 | $25.10 | 181,500 | — | — |
| 2007-12-19 | $18.62 | $24.75 | 234,000 | — | — |
| 2007-12-18 | $18.59 | $24.71 | 250,200 | — | — |
| 2007-12-17 | $18.32 | $24.35 | 163,100 | — | — |
| 2007-12-14 | $18.98 | $25.23 | 152,600 | — | — |
| 2007-12-13 | $19.43 | $25.83 | 90,400 | — | — |
| 2007-12-12 | $19.14 | $25.44 | 147,600 | — | — |
| 2007-12-11 | $19.43 | $25.83 | 267,900 | — | — |
| 2007-12-10 | $19.05 | $25.33 | 266,800 | — | — |
| 2007-12-07 | $20.13 | $26.76 | 150,800 | — | — |
| 2007-12-06 | $19.91 | $26.47 | 223,300 | — | — |
| 2007-12-05 | $19.47 | $25.88 | 207,000 | — | — |
| 2007-12-04 | $18.95 | $25.19 | 312,300 | — | — |
| 2007-12-03 | $19.70 | $26.19 | 300,600 | — | — |
| 2007-11-30 | $20.66 | $27.47 | 133,300 | — | — |
| 2007-11-29 | $20.54 | $27.31 | 110,200 | — | — |
| 2007-11-28 | $21.39 | $28.44 | 213,400 | — | — |
| 2007-11-27 | $20.45 | $27.19 | 225,100 | — | — |
| 2007-11-26 | $19.99 | $26.57 | 338,000 | — | — |
| 2007-11-23 | $20.12 | $26.75 | 36,700 | — | — |
| 2007-11-21 | $19.73 | $26.23 | 128,700 | — | — |
| 2007-11-20 | $20.02 | $26.61 | 278,000 | — | — |
| 2007-11-19 | $19.23 | $25.56 | 242,200 | — | — |
| 2007-11-16 | $19.73 | $26.23 | 306,700 | — | — |
| 2007-11-15 | $19.68 | $26.16 | 212,800 | — | — |
| 2007-11-14 | $20.36 | $27.07 | 359,800 | — | — |
| 2007-11-13 | $20.78 | $27.63 | 398,400 | — | — |
| 2007-11-12 | $19.93 | $26.50 | 477,200 | — | — |
| 2007-11-09 | $19.19 | $25.51 | 314,600 | — | — |
| 2007-11-08 | $18.87 | $25.09 | 302,700 | — | — |
| 2007-11-07 | $17.65 | $23.46 | 296,900 | — | — |
| 2007-11-06 | $18.50 | $24.59 | 226,900 | — | — |
| 2007-11-05 | $17.78 | $23.64 | 288,800 | — | — |
| 2007-11-02 | $17.74 | $23.58 | 247,800 | — | — |
| 2007-11-01 | $17.80 | $23.46 | 297,900 | — | — |
| 2007-10-31 | $18.90 | $24.91 | 325,500 | — | — |
| 2007-10-30 | $18.58 | $24.49 | 348,200 | — | — |
| 2007-10-29 | $19.05 | $25.11 | 430,200 | — | — |
| 2007-10-26 | $19.80 | $26.10 | 1,574,000 | — | — |
| 2007-10-25 | $21.80 | $28.74 | 242,200 | — | — |
| 2007-10-24 | $21.92 | $28.90 | 300,200 | — | — |
| 2007-10-23 | $22.40 | $29.53 | 256,100 | — | — |
| 2007-10-22 | $22.56 | $29.74 | 483,200 | — | — |
| 2007-10-19 | $20.71 | $27.30 | 178,400 | — | — |
| 2007-10-18 | $21.81 | $28.75 | 87,600 | — | — |
| 2007-10-17 | $21.42 | $28.24 | 186,400 | — | — |
| 2007-10-16 | $21.11 | $27.83 | 181,800 | — | — |
| 2007-10-15 | $21.38 | $28.18 | 142,500 | — | — |
| 2007-10-12 | $21.86 | $28.82 | 111,400 | — | — |
| 2007-10-11 | $22.14 | $29.19 | 124,700 | — | — |
| 2007-10-10 | $22.91 | $30.20 | 173,800 | — | — |
| 2007-10-09 | $22.65 | $29.86 | 151,400 | — | — |
| 2007-10-08 | $22.83 | $30.09 | 140,900 | — | — |
| 2007-10-05 | $22.68 | $29.90 | 350,500 | — | — |
| 2007-10-04 | $21.92 | $28.90 | 275,900 | — | — |
| 2007-10-03 | $22.60 | $29.79 | 332,500 | — | — |
| 2007-10-02 | $21.78 | $28.71 | 316,500 | — | — |
| 2007-10-01 | $21.07 | $27.77 | 370,800 | — | — |
| 2007-09-28 | $20.52 | $27.05 | 114,200 | — | — |
| 2007-09-27 | $20.89 | $27.54 | 91,500 | — | — |
| 2007-09-26 | $20.59 | $27.14 | 136,600 | — | — |
| 2007-09-25 | $21.04 | $27.74 | 334,700 | — | — |
| 2007-09-24 | $21.00 | $27.68 | 290,500 | — | — |
| 2007-09-21 | $20.74 | $27.34 | 262,000 | — | — |
| 2007-09-20 | $20.57 | $27.12 | 116,800 | — | — |
| 2007-09-19 | $20.52 | $27.05 | 240,000 | — | — |
| 2007-09-18 | $20.39 | $26.88 | 429,600 | — | — |
| 2007-09-17 | $19.84 | $26.15 | 482,500 | — | — |
| 2007-09-14 | $19.63 | $25.88 | 179,700 | — | — |
| 2007-09-13 | $20.18 | $26.60 | 243,800 | — | — |
| 2007-09-12 | $20.21 | $26.64 | 123,200 | — | — |
| 2007-09-11 | $19.97 | $26.32 | 191,900 | — | — |
| 2007-09-10 | $19.34 | $25.49 | 134,600 | — | — |
| 2007-09-07 | $19.25 | $25.38 | 190,100 | — | — |
| 2007-09-06 | $20.22 | $26.65 | 95,300 | — | — |
| 2007-09-05 | $20.35 | $26.83 | 202,500 | — | — |
| 2007-09-04 | $20.94 | $27.60 | 351,400 | — | — |
| 2007-08-31 | $20.28 | $26.73 | 218,900 | — | — |
| 2007-08-30 | $20.21 | $26.64 | 146,300 | — | — |
| 2007-08-29 | $20.51 | $26.80 | 295,200 | — | — |
| 2007-08-28 | $20.11 | $26.28 | 307,200 | — | — |
| 2007-08-27 | $20.48 | $26.76 | 555,100 | — | — |
| 2007-08-24 | $19.76 | $25.82 | 418,700 | — | — |
| 2007-08-23 | $19.60 | $25.61 | 1,099,300 | — | — |
| 2007-08-22 | $19.44 | $25.40 | 407,900 | — | — |
| 2007-08-21 | $17.73 | $23.17 | 100,300 | — | — |
| 2007-08-20 | $17.72 | $23.15 | 201,800 | — | — |
| 2007-08-17 | $17.28 | $22.58 | 343,700 | — | — |
| 2007-08-16 | $17.00 | $22.21 | 256,300 | — | — |
| 2007-08-15 | $16.91 | $22.10 | 168,700 | — | — |
| 2007-08-14 | $17.32 | $22.63 | 72,900 | — | — |
| 2007-08-13 | $17.54 | $22.92 | 177,700 | — | — |
| 2007-08-10 | $16.91 | $22.10 | 355,700 | — | — |
| 2007-08-09 | $16.62 | $21.72 | 477,900 | — | — |
| 2007-08-08 | $17.02 | $22.24 | 552,200 | — | — |
| 2007-08-07 | $16.17 | $21.13 | 538,800 | — | — |
| 2007-08-06 | $16.28 | $21.27 | 340,800 | — | — |
| 2007-08-03 | $16.13 | $21.08 | 132,400 | — | — |
| 2007-08-02 | $16.45 | $21.49 | 135,900 | — | — |
| 2007-08-01 | $16.46 | $21.51 | 162,500 | — | — |
| 2007-07-31 | $16.67 | $21.78 | 160,600 | — | — |
| 2007-07-30 | $16.44 | $21.48 | 222,000 | — | — |
| 2007-07-27 | $16.41 | $21.44 | 303,500 | — | — |
| 2007-07-26 | $17.10 | $22.34 | 148,800 | — | — |
| 2007-07-25 | $17.63 | $23.04 | 120,700 | — | — |
| 2007-07-24 | $17.66 | $23.08 | 176,200 | — | — |
| 2007-07-23 | $18.12 | $23.68 | 150,400 | — | — |
| 2007-07-20 | $17.82 | $23.28 | 120,600 | — | — |
| 2007-07-19 | $18.54 | $24.23 | 143,900 | — | — |
| 2007-07-18 | $18.51 | $24.19 | 89,900 | — | — |
| 2007-07-17 | $18.27 | $23.87 | 97,100 | — | — |
| 2007-07-16 | $18.61 | $24.32 | 83,800 | — | — |
| 2007-07-13 | $18.54 | $24.23 | 87,100 | — | — |
| 2007-07-12 | $18.59 | $24.29 | 138,400 | — | — |
| 2007-07-11 | $18.02 | $23.55 | 127,400 | — | — |
| 2007-07-10 | $18.28 | $23.89 | 126,000 | — | — |
| 2007-07-09 | $18.63 | $24.34 | 72,600 | — | — |
| 2007-07-06 | $18.63 | $24.34 | 148,800 | — | — |
| 2007-07-05 | $18.45 | $24.11 | 175,900 | — | — |
| 2007-07-03 | $18.28 | $23.89 | 117,600 | — | — |
| 2007-07-02 | $18.21 | $23.79 | 265,200 | — | — |
| 2007-06-29 | $17.90 | $23.39 | 166,300 | — | — |
| 2007-06-28 | $18.00 | $23.52 | 201,200 | — | — |
| 2007-06-27 | $17.95 | $23.45 | 193,300 | — | — |
| 2007-06-26 | $18.12 | $23.68 | 317,100 | — | — |
| 2007-06-25 | $17.77 | $23.22 | 354,000 | — | — |
| 2007-06-22 | $17.70 | $23.13 | 663,900 | — | — |
| 2007-06-21 | $17.55 | $22.93 | 303,100 | — | — |
| 2007-06-20 | $17.35 | $22.67 | 1,331,000 | — | — |
| 2007-06-19 | $15.27 | $19.95 | 296,300 | — | — |
| 2007-06-18 | $15.19 | $19.85 | 106,200 | — | — |
| 2007-06-15 | $15.25 | $19.93 | 317,100 | — | — |
| 2007-06-14 | $14.96 | $19.55 | 230,100 | — | — |
| 2007-06-13 | $15.33 | $20.03 | 128,300 | — | — |
| 2007-06-12 | $15.16 | $19.81 | 80,300 | — | — |
| 2007-06-11 | $15.41 | $20.14 | 57,500 | — | — |
| 2007-06-08 | $15.35 | $20.06 | 213,300 | — | — |
| 2007-06-07 | $15.02 | $19.63 | 110,800 | — | — |
| 2007-06-06 | $15.11 | $19.74 | 81,900 | — | — |
| 2007-06-05 | $15.34 | $20.04 | 98,800 | — | — |
| 2007-06-04 | $15.31 | $20.00 | 109,900 | — | — |
| 2007-06-01 | $15.44 | $20.17 | 102,000 | — | — |
| 2007-05-31 | $15.26 | $19.94 | 72,200 | — | — |
| 2007-05-30 | $15.18 | $19.83 | 73,700 | — | — |
| 2007-05-29 | $15.12 | $19.76 | 104,800 | — | — |
| 2007-05-25 | $15.05 | $19.66 | 98,100 | — | — |
| 2007-05-24 | $15.10 | $19.73 | 172,900 | — | — |
| 2007-05-23 | $15.23 | $19.90 | 170,900 | — | — |
| 2007-05-22 | $15.06 | $19.68 | 92,700 | — | — |
| 2007-05-21 | $15.00 | $19.60 | 232,300 | — | — |
| 2007-05-18 | $14.74 | $19.26 | 222,600 | — | — |
| 2007-05-17 | $15.02 | $19.63 | 201,200 | — | — |
| 2007-05-16 | $15.20 | $19.86 | 318,000 | — | — |
| 2007-05-15 | $14.83 | $19.38 | 221,200 | — | — |
| 2007-05-14 | $15.00 | $19.60 | 117,400 | — | — |
| 2007-05-11 | $15.16 | $19.81 | 198,600 | — | — |
| 2007-05-10 | $15.01 | $19.61 | 152,400 | — | — |
| 2007-05-09 | $15.29 | $19.98 | 223,700 | — | — |
| 2007-05-08 | $15.32 | $20.02 | 91,400 | — | — |
| 2007-05-07 | $15.21 | $19.87 | 114,800 | — | — |
| 2007-05-04 | $15.37 | $20.08 | 90,600 | — | — |
| 2007-05-03 | $15.45 | $20.02 | 160,200 | — | — |
| 2007-05-02 | $15.15 | $19.63 | 198,400 | — | — |
| 2007-05-01 | $15.17 | $19.65 | 300,900 | — | — |
| 2007-04-30 | $15.76 | $20.42 | 285,400 | — | — |
| 2007-04-27 | $15.83 | $20.51 | 284,600 | — | — |
| 2007-04-26 | $15.77 | $20.43 | 387,700 | — | — |
| 2007-04-25 | $16.15 | $20.92 | 115,900 | — | — |
| 2007-04-24 | $16.17 | $20.95 | 69,600 | — | — |
| 2007-04-23 | $16.39 | $21.24 | 52,400 | — | — |
| 2007-04-20 | $16.56 | $21.46 | 91,100 | — | — |
| 2007-04-19 | $15.98 | $20.70 | 105,200 | — | — |
| 2007-04-18 | $16.11 | $20.87 | 106,100 | — | — |
| 2007-04-17 | $16.30 | $21.12 | 143,100 | — | — |
| 2007-04-16 | $16.34 | $21.17 | 162,100 | — | — |
| 2007-04-13 | $16.09 | $20.85 | 83,200 | — | — |
| 2007-04-12 | $16.03 | $20.77 | 104,000 | — | — |
| 2007-04-11 | $16.19 | $20.98 | 129,900 | — | — |
| 2007-04-10 | $16.60 | $21.51 | 109,800 | — | — |
| 2007-04-09 | $16.58 | $21.48 | 214,900 | — | — |
| 2007-04-05 | $16.39 | $21.24 | 157,300 | — | — |
| 2007-04-04 | $16.21 | $21.00 | 131,400 | — | — |
| 2007-04-03 | $16.39 | $21.24 | 258,700 | — | — |
| 2007-04-02 | $16.90 | $21.90 | 73,800 | — | — |
| 2007-03-30 | $16.74 | $21.69 | 80,500 | — | — |
| 2007-03-29 | $16.80 | $21.77 | 65,700 | — | — |
| 2007-03-28 | $16.93 | $21.94 | 92,700 | — | — |
| 2007-03-27 | $16.95 | $21.96 | 92,400 | — | — |
| 2007-03-26 | $16.65 | $21.57 | 49,800 | — | — |
| 2007-03-23 | $17.09 | $22.14 | 48,400 | — | — |
| 2007-03-22 | $17.19 | $22.27 | 75,400 | — | — |
| 2007-03-21 | $17.11 | $22.17 | 90,600 | — | — |
| 2007-03-20 | $17.05 | $22.09 | 80,800 | — | — |
| 2007-03-19 | $16.54 | $21.43 | 87,100 | — | — |
| 2007-03-16 | $16.25 | $21.05 | 192,700 | — | — |
| 2007-03-15 | $16.41 | $21.26 | 81,400 | — | — |
| 2007-03-14 | $16.26 | $21.07 | 69,700 | — | — |
| 2007-03-13 | $16.24 | $21.04 | 145,800 | — | — |
| 2007-03-12 | $16.64 | $21.56 | 68,800 | — | — |
| 2007-03-09 | $16.66 | $21.59 | 72,700 | — | — |
| 2007-03-08 | $16.46 | $21.33 | 93,100 | — | — |
| 2007-03-07 | $16.11 | $20.87 | 125,000 | — | — |
| 2007-03-06 | $16.52 | $21.40 | 92,400 | — | — |
| 2007-03-05 | $15.71 | $20.35 | 125,000 | — | — |
| 2007-03-02 | $15.95 | $20.67 | 138,100 | — | — |
| 2007-03-01 | $16.71 | $21.65 | 100,300 | — | — |
| 2007-02-28 | $16.51 | $21.39 | 133,200 | — | — |
| 2007-02-27 | $16.89 | $21.88 | 110,600 | — | — |
| 2007-02-26 | $17.74 | $22.98 | 60,200 | — | — |
| 2007-02-23 | $17.86 | $23.14 | 78,500 | — | — |
| 2007-02-22 | $18.24 | $23.63 | 161,800 | — | — |
| 2007-02-21 | $18.68 | $24.20 | 83,300 | — | — |
| 2007-02-20 | $18.30 | $23.71 | 61,100 | — | — |
| 2007-02-16 | $18.10 | $23.45 | 61,700 | — | — |
| 2007-02-15 | $18.07 | $23.41 | 61,600 | — | — |
| 2007-02-14 | $18.10 | $23.45 | 67,800 | — | — |
| 2007-02-13 | $18.33 | $23.75 | 67,900 | — | — |
| 2007-02-12 | $18.19 | $23.57 | 130,800 | — | — |
| 2007-02-09 | $18.34 | $23.76 | 114,200 | — | — |
| 2007-02-08 | $18.59 | $24.09 | 48,200 | — | — |
| 2007-02-07 | $19.01 | $24.63 | 65,300 | — | — |
| 2007-02-06 | $19.00 | $24.62 | 133,100 | — | — |
| 2007-02-05 | $18.87 | $24.45 | 98,700 | — | — |
| 2007-02-02 | $18.93 | $24.53 | 79,700 | — | — |
| 2007-02-01 | $19.31 | $24.85 | 116,600 | — | — |
| 2007-01-31 | $19.09 | $24.57 | 115,400 | — | — |
| 2007-01-30 | $19.31 | $24.85 | 140,800 | — | — |
| 2007-01-29 | $19.21 | $24.72 | 159,400 | — | — |
| 2007-01-26 | $19.20 | $24.71 | 336,900 | — | — |
| 2007-01-25 | $18.53 | $23.85 | 380,100 | — | — |
| 2007-01-24 | $17.55 | $22.59 | 98,300 | — | — |
| 2007-01-23 | $17.46 | $22.47 | 167,500 | — | — |
| 2007-01-22 | $17.25 | $22.20 | 233,000 | — | — |
| 2007-01-19 | $17.42 | $22.42 | 420,600 | — | — |
| 2007-01-18 | $17.10 | $22.01 | 566,400 | — | — |
| 2007-01-17 | $16.72 | $21.52 | 373,400 | — | — |
| 2007-01-16 | $16.31 | $20.99 | 332,800 | — | — |
| 2007-01-12 | $16.17 | $20.81 | 190,300 | — | — |
| 2007-01-11 | $15.85 | $20.40 | 355,700 | — | — |
| 2007-01-10 | $15.48 | $19.92 | 440,400 | — | — |
| 2007-01-09 | $15.80 | $20.33 | 863,700 | — | — |
| 2007-01-08 | $17.02 | $21.90 | 1,058,800 | — | — |
| 2007-01-05 | $19.31 | $24.85 | 379,600 | — | — |
| 2007-01-04 | $20.01 | $25.75 | 139,500 | — | — |
| 2007-01-03 | $19.99 | $25.73 | 193,400 | — | — |