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
- 2005-12-21 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 | $14.52 | $14.52 | 572,000 | — | — |
| 2007-12-28 | $14.67 | $14.67 | 228,400 | — | — |
| 2007-12-27 | $14.54 | $14.54 | 430,200 | — | — |
| 2007-12-26 | $15.40 | $15.40 | 384,100 | — | — |
| 2007-12-24 | $14.83 | $14.83 | 302,300 | — | — |
| 2007-12-21 | $15.45 | $15.45 | 1,025,100 | — | — |
| 2007-12-20 | $14.12 | $14.12 | 1,078,900 | — | — |
| 2007-12-19 | $14.02 | $14.02 | 1,255,800 | — | — |
| 2007-12-18 | $13.30 | $13.30 | 1,189,400 | — | — |
| 2007-12-17 | $13.58 | $13.58 | 486,400 | — | — |
| 2007-12-14 | $14.02 | $14.02 | 733,200 | — | — |
| 2007-12-13 | $14.76 | $14.76 | 891,700 | — | — |
| 2007-12-12 | $14.83 | $14.83 | 1,223,700 | — | — |
| 2007-12-11 | $14.21 | $14.21 | 1,179,100 | — | — |
| 2007-12-10 | $14.36 | $14.36 | 975,700 | — | — |
| 2007-12-07 | $13.57 | $13.57 | 711,500 | — | — |
| 2007-12-06 | $13.66 | $13.66 | 871,500 | — | — |
| 2007-12-05 | $12.56 | $12.56 | 1,177,400 | — | — |
| 2007-12-04 | $12.91 | $12.91 | 693,800 | — | — |
| 2007-12-03 | $13.12 | $13.12 | 882,500 | — | — |
| 2007-11-30 | $13.42 | $13.42 | 1,422,100 | — | — |
| 2007-11-29 | $13.56 | $13.56 | 936,500 | — | — |
| 2007-11-28 | $13.60 | $13.60 | 1,256,200 | — | — |
| 2007-11-27 | $13.16 | $13.16 | 988,300 | — | — |
| 2007-11-26 | $13.68 | $13.68 | 832,200 | — | — |
| 2007-11-23 | $14.59 | $14.59 | 279,100 | — | — |
| 2007-11-21 | $14.56 | $14.56 | 912,100 | — | — |
| 2007-11-20 | $14.30 | $14.30 | 1,000,800 | — | — |
| 2007-11-19 | $15.61 | $15.61 | 1,646,300 | — | — |
| 2007-11-16 | $16.23 | $16.23 | 1,225,200 | — | — |
| 2007-11-15 | $16.33 | $16.33 | 1,011,600 | — | — |
| 2007-11-14 | $15.98 | $15.98 | 1,446,900 | — | — |
| 2007-11-13 | $16.38 | $16.38 | 1,068,400 | — | — |
| 2007-11-12 | $16.37 | $16.37 | 2,178,900 | — | — |
| 2007-11-09 | $15.79 | $15.79 | 2,651,900 | — | — |
| 2007-11-08 | $18.34 | $18.34 | 682,800 | — | — |
| 2007-11-07 | $17.97 | $17.97 | 703,700 | — | — |
| 2007-11-06 | $19.16 | $19.16 | 480,000 | — | — |
| 2007-11-05 | $19.49 | $19.49 | 1,035,800 | — | — |
| 2007-11-02 | $19.34 | $19.34 | 682,700 | — | — |
| 2007-11-01 | $19.00 | $19.00 | 955,200 | — | — |
| 2007-10-31 | $20.44 | $20.44 | 345,300 | — | — |
| 2007-10-30 | $20.25 | $20.25 | 303,900 | — | — |
| 2007-10-29 | $20.46 | $20.46 | 260,100 | — | — |
| 2007-10-26 | $20.40 | $20.40 | 222,400 | — | — |
| 2007-10-25 | $19.93 | $19.93 | 474,000 | — | — |
| 2007-10-24 | $20.04 | $20.04 | 391,000 | — | — |
| 2007-10-23 | $20.07 | $20.07 | 310,500 | — | — |
| 2007-10-22 | $20.23 | $20.23 | 626,400 | — | — |
| 2007-10-19 | $19.53 | $19.53 | 740,800 | — | — |
| 2007-10-18 | $20.16 | $20.16 | 812,300 | — | — |
| 2007-10-17 | $20.84 | $20.84 | 713,900 | — | — |
| 2007-10-16 | $21.45 | $21.45 | 847,400 | — | — |
| 2007-10-15 | $21.42 | $21.42 | 918,300 | — | — |
| 2007-10-12 | $22.17 | $22.17 | 493,900 | — | — |
| 2007-10-11 | $22.49 | $22.49 | 842,600 | — | — |
| 2007-10-10 | $23.36 | $23.36 | 476,000 | — | — |
| 2007-10-09 | $23.68 | $23.68 | 356,300 | — | — |
| 2007-10-08 | $22.96 | $22.96 | 255,900 | — | — |
| 2007-10-05 | $23.08 | $23.08 | 913,800 | — | — |
| 2007-10-04 | $22.13 | $22.13 | 1,077,100 | — | — |
| 2007-10-03 | $22.50 | $22.50 | 319,900 | — | — |
| 2007-10-02 | $22.94 | $22.94 | 424,400 | — | — |
| 2007-10-01 | $22.47 | $22.47 | 577,900 | — | — |
| 2007-09-28 | $21.25 | $21.25 | 314,100 | — | — |
| 2007-09-27 | $20.69 | $20.69 | 630,200 | — | — |
| 2007-09-26 | $20.63 | $20.63 | 648,400 | — | — |
| 2007-09-25 | $20.84 | $20.84 | 470,400 | — | — |
| 2007-09-24 | $20.83 | $20.83 | 321,900 | — | — |
| 2007-09-21 | $20.76 | $20.76 | 850,500 | — | — |
| 2007-09-20 | $21.25 | $21.25 | 491,400 | — | — |
| 2007-09-19 | $20.73 | $20.73 | 570,100 | — | — |
| 2007-09-18 | $20.92 | $20.92 | 387,700 | — | — |
| 2007-09-17 | $19.86 | $19.86 | 1,379,300 | — | — |
| 2007-09-14 | $20.73 | $20.73 | 561,100 | — | — |
| 2007-09-13 | $20.55 | $20.55 | 442,100 | — | — |
| 2007-09-12 | $20.15 | $20.15 | 394,900 | — | — |
| 2007-09-11 | $20.67 | $20.67 | 865,600 | — | — |
| 2007-09-10 | $20.08 | $20.08 | 475,700 | — | — |
| 2007-09-07 | $20.30 | $20.30 | 1,201,600 | — | — |
| 2007-09-06 | $21.11 | $21.11 | 425,100 | — | — |
| 2007-09-05 | $20.72 | $20.72 | 426,300 | — | — |
| 2007-09-04 | $21.09 | $21.09 | 212,000 | — | — |
| 2007-08-31 | $20.70 | $20.70 | 228,800 | — | — |
| 2007-08-30 | $20.61 | $20.61 | 361,400 | — | — |
| 2007-08-29 | $21.05 | $21.05 | 329,100 | — | — |
| 2007-08-28 | $20.61 | $20.61 | 327,500 | — | — |
| 2007-08-27 | $21.04 | $21.04 | 375,600 | — | — |
| 2007-08-24 | $21.26 | $21.26 | 385,100 | — | — |
| 2007-08-23 | $21.16 | $21.16 | 594,200 | — | — |
| 2007-08-22 | $20.24 | $20.24 | 550,400 | — | — |
| 2007-08-21 | $20.41 | $20.41 | 683,800 | — | — |
| 2007-08-20 | $20.92 | $20.92 | 392,700 | — | — |
| 2007-08-17 | $20.89 | $20.89 | 1,254,500 | — | — |
| 2007-08-16 | $20.01 | $20.01 | 1,211,400 | — | — |
| 2007-08-15 | $19.81 | $19.81 | 480,500 | — | — |
| 2007-08-14 | $20.37 | $20.37 | 352,800 | — | — |
| 2007-08-13 | $20.88 | $20.88 | 718,900 | — | — |
| 2007-08-10 | $22.68 | $22.68 | 3,247,200 | — | — |
| 2007-08-09 | $19.42 | $19.42 | 1,290,600 | — | — |
| 2007-08-08 | $19.46 | $19.46 | 2,324,400 | — | — |
| 2007-08-07 | $17.40 | $17.40 | 1,224,300 | — | — |
| 2007-08-06 | $17.57 | $17.57 | 1,962,700 | — | — |
| 2007-08-03 | $18.71 | $18.71 | 698,700 | — | — |
| 2007-08-02 | $19.96 | $19.96 | 666,700 | — | — |
| 2007-08-01 | $20.00 | $20.00 | 824,100 | — | — |
| 2007-07-31 | $19.86 | $19.86 | 903,700 | — | — |
| 2007-07-30 | $19.79 | $19.79 | 589,400 | — | — |
| 2007-07-27 | $20.14 | $20.14 | 912,700 | — | — |
| 2007-07-26 | $20.85 | $20.85 | 804,200 | — | — |
| 2007-07-25 | $21.52 | $21.52 | 519,000 | — | — |
| 2007-07-24 | $21.65 | $21.65 | 813,000 | — | — |
| 2007-07-23 | $22.34 | $22.34 | 333,800 | — | — |
| 2007-07-20 | $22.63 | $22.63 | 482,300 | — | — |
| 2007-07-19 | $22.99 | $22.99 | 1,205,400 | — | — |
| 2007-07-18 | $22.75 | $22.75 | 1,096,800 | — | — |
| 2007-07-17 | $23.06 | $23.06 | 1,040,000 | — | — |
| 2007-07-16 | $22.91 | $22.91 | 711,500 | — | — |
| 2007-07-13 | $22.84 | $22.84 | 2,556,200 | — | — |
| 2007-07-12 | $22.13 | $22.13 | 1,905,500 | — | — |
| 2007-07-11 | $21.50 | $21.50 | 4,988,500 | — | — |
| 2007-07-10 | $21.29 | $21.29 | 3,938,900 | — | — |
| 2007-07-09 | $23.01 | $23.01 | 324,000 | — | — |
| 2007-07-06 | $22.87 | $22.87 | 393,200 | — | — |
| 2007-07-05 | $22.61 | $22.61 | 474,600 | — | — |
| 2007-07-03 | $22.59 | $22.59 | 230,000 | — | — |
| 2007-07-02 | $22.55 | $22.55 | 363,100 | — | — |
| 2007-06-29 | $22.38 | $22.38 | 581,300 | — | — |
| 2007-06-28 | $22.58 | $22.58 | 457,600 | — | — |
| 2007-06-27 | $22.92 | $22.92 | 351,700 | — | — |
| 2007-06-26 | $22.43 | $22.43 | 596,200 | — | — |
| 2007-06-25 | $22.35 | $22.35 | 488,400 | — | — |
| 2007-06-22 | $22.96 | $22.96 | 711,900 | — | — |
| 2007-06-21 | $22.98 | $22.98 | 511,400 | — | — |
| 2007-06-20 | $23.25 | $23.25 | 391,100 | — | — |
| 2007-06-19 | $23.90 | $23.90 | 437,900 | — | — |
| 2007-06-18 | $24.05 | $24.05 | 841,800 | — | — |
| 2007-06-15 | $23.61 | $23.61 | 1,064,700 | — | — |
| 2007-06-14 | $22.99 | $22.99 | 413,000 | — | — |
| 2007-06-13 | $22.52 | $22.52 | 520,200 | — | — |
| 2007-06-12 | $22.77 | $22.77 | 723,100 | — | — |
| 2007-06-11 | $23.17 | $23.17 | 343,800 | — | — |
| 2007-06-08 | $22.92 | $22.92 | 364,100 | — | — |
| 2007-06-07 | $22.67 | $22.67 | 874,200 | — | — |
| 2007-06-06 | $22.93 | $22.93 | 1,276,200 | — | — |
| 2007-06-05 | $23.02 | $23.02 | 677,700 | — | — |
| 2007-06-04 | $22.96 | $22.96 | 642,900 | — | — |
| 2007-06-01 | $22.61 | $22.61 | 1,569,300 | — | — |
| 2007-05-31 | $22.40 | $22.40 | 2,581,000 | — | — |
| 2007-05-30 | $20.47 | $20.47 | 1,108,900 | — | — |
| 2007-05-29 | $20.05 | $20.05 | 1,284,700 | — | — |
| 2007-05-25 | $19.90 | $19.90 | 779,600 | — | — |
| 2007-05-24 | $19.27 | $19.27 | 1,816,500 | — | — |
| 2007-05-23 | $19.36 | $19.36 | 1,352,800 | — | — |
| 2007-05-22 | $20.10 | $20.10 | 508,100 | — | — |
| 2007-05-21 | $20.11 | $20.11 | 1,401,100 | — | — |
| 2007-05-18 | $20.46 | $20.46 | 705,900 | — | — |
| 2007-05-17 | $20.16 | $20.16 | 834,300 | — | — |
| 2007-05-16 | $20.30 | $20.30 | 579,400 | — | — |
| 2007-05-15 | $20.51 | $20.51 | 1,243,100 | — | — |
| 2007-05-14 | $21.03 | $21.03 | 414,600 | — | — |
| 2007-05-11 | $21.04 | $21.04 | 1,265,700 | — | — |
| 2007-05-10 | $21.59 | $21.59 | 927,900 | — | — |
| 2007-05-09 | $21.38 | $21.38 | 827,300 | — | — |
| 2007-05-08 | $20.96 | $20.96 | 535,500 | — | — |
| 2007-05-07 | $21.02 | $21.02 | 420,400 | — | — |
| 2007-05-04 | $20.94 | $20.94 | 565,200 | — | — |
| 2007-05-03 | $20.71 | $20.71 | 324,200 | — | — |
| 2007-05-02 | $20.50 | $20.50 | 457,300 | — | — |
| 2007-05-01 | $20.22 | $20.22 | 490,600 | — | — |
| 2007-04-30 | $20.29 | $20.29 | 918,900 | — | — |
| 2007-04-27 | $20.70 | $20.70 | 329,300 | — | — |
| 2007-04-26 | $21.12 | $21.12 | 210,000 | — | — |
| 2007-04-25 | $21.38 | $21.38 | 254,100 | — | — |
| 2007-04-24 | $21.30 | $21.30 | 665,100 | — | — |
| 2007-04-23 | $21.35 | $21.35 | 698,500 | — | — |
| 2007-04-20 | $22.32 | $22.32 | 389,300 | — | — |
| 2007-04-19 | $21.35 | $21.35 | 444,000 | — | — |
| 2007-04-18 | $21.49 | $21.49 | 288,800 | — | — |
| 2007-04-17 | $21.73 | $21.73 | 316,800 | — | — |
| 2007-04-16 | $21.71 | $21.71 | 513,600 | — | — |
| 2007-04-13 | $21.24 | $21.24 | 968,500 | — | — |
| 2007-04-12 | $21.29 | $21.29 | 896,300 | — | — |
| 2007-04-11 | $21.57 | $21.57 | 694,300 | — | — |
| 2007-04-10 | $21.60 | $21.60 | 410,100 | — | — |
| 2007-04-09 | $21.41 | $21.41 | 193,400 | — | — |
| 2007-04-05 | $21.50 | $21.50 | 210,200 | — | — |
| 2007-04-04 | $21.62 | $21.62 | 231,800 | — | — |
| 2007-04-03 | $21.79 | $21.79 | 268,900 | — | — |
| 2007-04-02 | $21.55 | $21.55 | 405,900 | — | — |
| 2007-03-30 | $22.06 | $22.06 | 588,800 | — | — |
| 2007-03-29 | $22.63 | $22.63 | 526,200 | — | — |
| 2007-03-28 | $22.77 | $22.77 | 735,300 | — | — |
| 2007-03-27 | $22.59 | $22.59 | 351,000 | — | — |
| 2007-03-26 | $22.84 | $22.84 | 602,300 | — | — |
| 2007-03-23 | $23.12 | $23.12 | 594,500 | — | — |
| 2007-03-22 | $22.92 | $22.92 | 362,800 | — | — |
| 2007-03-21 | $22.91 | $22.91 | 397,000 | — | — |
| 2007-03-20 | $22.59 | $22.59 | 241,900 | — | — |
| 2007-03-19 | $22.02 | $22.02 | 205,300 | — | — |
| 2007-03-16 | $22.04 | $22.04 | 512,300 | — | — |
| 2007-03-15 | $22.21 | $22.21 | 517,600 | — | — |
| 2007-03-14 | $21.76 | $21.76 | 423,200 | — | — |
| 2007-03-13 | $21.49 | $21.49 | 447,200 | — | — |
| 2007-03-12 | $22.32 | $22.32 | 283,100 | — | — |
| 2007-03-09 | $22.26 | $22.26 | 291,800 | — | — |
| 2007-03-08 | $22.11 | $22.11 | 654,200 | — | — |
| 2007-03-07 | $21.21 | $21.21 | 515,900 | — | — |
| 2007-03-06 | $21.75 | $21.75 | 562,200 | — | — |
| 2007-03-05 | $21.11 | $21.11 | 593,900 | — | — |
| 2007-03-02 | $22.22 | $22.22 | 466,200 | — | — |
| 2007-03-01 | $23.04 | $23.04 | 427,200 | — | — |
| 2007-02-28 | $23.14 | $23.14 | 513,200 | — | — |
| 2007-02-27 | $23.30 | $23.30 | 554,000 | — | — |
| 2007-02-26 | $24.16 | $24.16 | 574,500 | — | — |
| 2007-02-23 | $24.12 | $24.12 | 525,400 | — | — |
| 2007-02-22 | $24.41 | $24.41 | 416,900 | — | — |
| 2007-02-21 | $24.65 | $24.65 | 239,800 | — | — |
| 2007-02-20 | $24.64 | $24.64 | 518,500 | — | — |
| 2007-02-16 | $24.95 | $24.95 | 381,100 | — | — |
| 2007-02-15 | $24.77 | $24.77 | 443,400 | — | — |
| 2007-02-14 | $24.75 | $24.75 | 704,000 | — | — |
| 2007-02-13 | $24.86 | $24.86 | 284,300 | — | — |
| 2007-02-12 | $24.30 | $24.30 | 336,100 | — | — |
| 2007-02-09 | $24.66 | $24.66 | 309,500 | — | — |
| 2007-02-08 | $25.05 | $25.05 | 178,400 | — | — |
| 2007-02-07 | $25.00 | $25.00 | 248,900 | — | — |
| 2007-02-06 | $24.77 | $24.77 | 590,600 | — | — |
| 2007-02-05 | $24.50 | $24.50 | 836,000 | — | — |
| 2007-02-02 | $24.46 | $24.46 | 433,000 | — | — |
| 2007-02-01 | $24.48 | $24.48 | 265,700 | — | — |
| 2007-01-31 | $24.68 | $24.68 | 222,300 | — | — |
| 2007-01-30 | $24.34 | $24.34 | 274,000 | — | — |
| 2007-01-29 | $24.41 | $24.41 | 183,200 | — | — |
| 2007-01-26 | $24.45 | $24.45 | 234,900 | — | — |
| 2007-01-25 | $24.21 | $24.21 | 317,000 | — | — |
| 2007-01-24 | $24.74 | $24.74 | 417,000 | — | — |
| 2007-01-23 | $24.37 | $24.37 | 441,800 | — | — |
| 2007-01-22 | $24.56 | $24.56 | 581,200 | — | — |
| 2007-01-19 | $24.77 | $24.77 | 688,700 | — | — |
| 2007-01-18 | $24.11 | $24.11 | 541,200 | — | — |
| 2007-01-17 | $23.73 | $23.73 | 270,800 | — | — |
| 2007-01-16 | $23.56 | $23.56 | 158,900 | — | — |
| 2007-01-12 | $23.60 | $23.60 | 236,200 | — | — |
| 2007-01-11 | $23.96 | $23.96 | 415,800 | — | — |
| 2007-01-10 | $23.60 | $23.60 | 249,100 | — | — |
| 2007-01-09 | $23.42 | $23.42 | 244,200 | — | — |
| 2007-01-08 | $23.52 | $23.52 | 249,600 | — | — |
| 2007-01-05 | $23.26 | $23.26 | 528,200 | — | — |
| 2007-01-04 | $23.70 | $23.70 | 676,000 | — | — |
| 2007-01-03 | $23.17 | $23.17 | 553,100 | — | — |