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
- 1987-08-10 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 | $20.55 | $22.41 | 677,559 | — | — |
| 2007-12-28 | $20.57 | $22.43 | 472,837 | — | — |
| 2007-12-27 | $20.13 | $21.95 | 613,793 | — | — |
| 2007-12-26 | $20.67 | $22.54 | 560,469 | — | — |
| 2007-12-24 | $20.31 | $22.15 | 129,769 | — | — |
| 2007-12-21 | $20.27 | $22.11 | 872,959 | — | — |
| 2007-12-20 | $19.75 | $21.53 | 435,920 | — | — |
| 2007-12-19 | $19.12 | $20.85 | 253,572 | — | — |
| 2007-12-18 | $19.26 | $21.01 | 664,881 | — | — |
| 2007-12-17 | $18.59 | $20.28 | 927,402 | — | — |
| 2007-12-14 | $19.00 | $20.72 | 882,281 | — | — |
| 2007-12-13 | $19.14 | $20.88 | 280,794 | — | — |
| 2007-12-12 | $19.05 | $20.78 | 649,219 | — | — |
| 2007-12-11 | $18.99 | $20.71 | 875,942 | — | — |
| 2007-12-10 | $19.29 | $21.03 | 907,266 | — | — |
| 2007-12-07 | $19.34 | $21.10 | 427,716 | — | — |
| 2007-12-06 | $19.34 | $21.09 | 767,428 | — | — |
| 2007-12-05 | $19.33 | $21.08 | 566,808 | — | — |
| 2007-12-04 | $19.36 | $21.11 | 536,230 | — | — |
| 2007-12-03 | $19.74 | $21.53 | 733,494 | — | — |
| 2007-11-30 | $20.35 | $22.20 | 475,448 | — | — |
| 2007-11-29 | $20.63 | $22.50 | 340,085 | — | — |
| 2007-11-28 | $20.70 | $22.58 | 569,791 | — | — |
| 2007-11-27 | $20.32 | $22.17 | 510,500 | — | — |
| 2007-11-26 | $20.34 | $22.19 | 820,753 | — | — |
| 2007-11-23 | $20.12 | $21.95 | 556,740 | — | — |
| 2007-11-21 | $20.25 | $22.08 | 550,400 | — | — |
| 2007-11-20 | $20.24 | $22.08 | 1,455,429 | — | — |
| 2007-11-19 | $19.86 | $21.66 | 931,504 | — | — |
| 2007-11-16 | $19.45 | $21.21 | 631,693 | — | — |
| 2007-11-15 | $19.70 | $21.48 | 674,949 | — | — |
| 2007-11-14 | $19.48 | $21.25 | 480,668 | — | — |
| 2007-11-13 | $19.49 | $21.26 | 1,026,594 | — | — |
| 2007-11-12 | $18.46 | $20.14 | 1,251,825 | — | — |
| 2007-11-09 | $18.17 | $19.81 | 5,687,844 | — | — |
| 2007-11-08 | $16.01 | $17.46 | 1,320,439 | — | — |
| 2007-11-07 | $15.93 | $17.38 | 1,490,854 | — | — |
| 2007-11-06 | $16.46 | $17.95 | 890,112 | — | — |
| 2007-11-05 | $16.54 | $18.04 | 511,246 | — | — |
| 2007-11-02 | $16.60 | $18.10 | 589,555 | — | — |
| 2007-11-01 | $16.53 | $18.03 | 748,410 | — | — |
| 2007-10-31 | $17.48 | $19.06 | 501,178 | — | — |
| 2007-10-30 | $17.52 | $19.11 | 244,250 | — | — |
| 2007-10-29 | $17.56 | $19.15 | 207,332 | — | — |
| 2007-10-26 | $17.44 | $19.02 | 328,898 | — | — |
| 2007-10-25 | $17.38 | $18.96 | 296,828 | — | — |
| 2007-10-24 | $17.51 | $19.10 | 285,641 | — | — |
| 2007-10-23 | $17.50 | $19.09 | 239,029 | — | — |
| 2007-10-22 | $17.56 | $19.15 | 356,865 | — | — |
| 2007-10-19 | $17.29 | $18.86 | 553,011 | — | — |
| 2007-10-18 | $17.98 | $19.61 | 184,586 | — | — |
| 2007-10-17 | $17.98 | $19.61 | 575,758 | — | — |
| 2007-10-16 | $17.71 | $19.31 | 371,036 | — | — |
| 2007-10-15 | $17.65 | $19.25 | 587,690 | — | — |
| 2007-10-12 | $17.31 | $18.88 | 321,440 | — | — |
| 2007-10-11 | $17.35 | $18.92 | 560,469 | — | — |
| 2007-10-10 | $17.69 | $19.30 | 251,708 | — | — |
| 2007-10-09 | $17.88 | $19.50 | 295,710 | — | — |
| 2007-10-08 | $17.99 | $19.62 | 349,407 | — | — |
| 2007-10-05 | $18.10 | $19.74 | 261,776 | — | — |
| 2007-10-04 | $17.86 | $19.48 | 459,413 | — | — |
| 2007-10-03 | $17.97 | $19.60 | 378,866 | — | — |
| 2007-10-02 | $17.72 | $19.32 | 377,002 | — | — |
| 2007-10-01 | $17.77 | $19.38 | 584,707 | — | — |
| 2007-09-28 | $17.31 | $18.88 | 516,467 | — | — |
| 2007-09-27 | $17.59 | $19.18 | 449,717 | — | — |
| 2007-09-26 | $17.64 | $19.24 | 574,639 | — | — |
| 2007-09-25 | $17.17 | $18.72 | 701,798 | — | — |
| 2007-09-24 | $17.41 | $18.98 | 588,809 | — | — |
| 2007-09-21 | $17.38 | $18.95 | 743,563 | — | — |
| 2007-09-20 | $17.61 | $19.20 | 544,434 | — | — |
| 2007-09-19 | $17.93 | $19.55 | 742,817 | — | — |
| 2007-09-18 | $18.16 | $19.80 | 564,944 | — | — |
| 2007-09-17 | $17.23 | $18.79 | 942,691 | — | — |
| 2007-09-14 | $17.64 | $19.24 | 622,370 | — | — |
| 2007-09-13 | $17.87 | $19.49 | 695,459 | — | — |
| 2007-09-12 | $18.00 | $19.63 | 668,237 | — | — |
| 2007-09-11 | $18.44 | $20.11 | 854,314 | — | — |
| 2007-09-10 | $17.96 | $19.58 | 369,171 | — | — |
| 2007-09-07 | $18.25 | $19.91 | 670,101 | — | — |
| 2007-09-06 | $18.90 | $20.62 | 444,870 | — | — |
| 2007-09-05 | $18.87 | $20.58 | 683,899 | — | — |
| 2007-09-04 | $19.25 | $21.00 | 731,630 | — | — |
| 2007-08-31 | $19.72 | $21.51 | 243,504 | — | — |
| 2007-08-30 | $19.53 | $21.30 | 462,769 | — | — |
| 2007-08-29 | $19.53 | $21.30 | 437,412 | — | — |
| 2007-08-28 | $18.51 | $20.18 | 398,257 | — | — |
| 2007-08-27 | $19.25 | $21.00 | 541,824 | — | — |
| 2007-08-24 | $19.53 | $21.30 | 419,513 | — | — |
| 2007-08-23 | $19.26 | $21.01 | 230,079 | — | — |
| 2007-08-22 | $19.49 | $21.26 | 385,952 | — | — |
| 2007-08-21 | $19.17 | $20.91 | 570,910 | — | — |
| 2007-08-20 | $19.32 | $21.07 | 600,369 | — | — |
| 2007-08-17 | $19.40 | $21.16 | 995,643 | — | — |
| 2007-08-16 | $18.68 | $20.37 | 1,051,578 | — | — |
| 2007-08-15 | $17.68 | $19.29 | 750,648 | — | — |
| 2007-08-14 | $17.89 | $19.52 | 634,676 | — | — |
| 2007-08-13 | $19.04 | $20.76 | 871,467 | — | — |
| 2007-08-10 | $19.16 | $20.89 | 1,513,601 | — | — |
| 2007-08-09 | $20.11 | $21.93 | 2,064,747 | — | — |
| 2007-08-08 | $19.09 | $20.82 | 2,798,615 | — | — |
| 2007-08-07 | $18.05 | $19.69 | 2,038,271 | — | — |
| 2007-08-06 | $17.60 | $19.20 | 1,858,534 | — | — |
| 2007-08-03 | $16.77 | $18.29 | 763,699 | — | — |
| 2007-08-02 | $17.61 | $19.21 | 1,047,476 | — | — |
| 2007-08-01 | $16.56 | $18.07 | 709,256 | — | — |
| 2007-07-31 | $16.63 | $18.14 | 740,952 | — | — |
| 2007-07-30 | $16.38 | $17.87 | 561,960 | — | — |
| 2007-07-27 | $15.74 | $17.17 | 454,938 | — | — |
| 2007-07-26 | $15.97 | $17.42 | 403,105 | — | — |
| 2007-07-25 | $16.25 | $17.73 | 423,987 | — | — |
| 2007-07-24 | $16.59 | $18.10 | 496,330 | — | — |
| 2007-07-23 | $16.76 | $18.27 | 264,013 | — | — |
| 2007-07-20 | $16.71 | $18.22 | 446,361 | — | — |
| 2007-07-19 | $17.02 | $18.56 | 333,373 | — | — |
| 2007-07-18 | $16.99 | $18.53 | 425,852 | — | — |
| 2007-07-17 | $16.96 | $18.50 | 380,358 | — | — |
| 2007-07-16 | $16.84 | $18.36 | 457,175 | — | — |
| 2007-07-13 | $16.72 | $18.23 | 625,726 | — | — |
| 2007-07-12 | $16.92 | $18.45 | 241,639 | — | — |
| 2007-07-11 | $16.42 | $17.91 | 340,458 | — | — |
| 2007-07-10 | $16.43 | $17.92 | 378,121 | — | — |
| 2007-07-09 | $16.88 | $18.41 | 325,542 | — | — |
| 2007-07-06 | $16.52 | $18.02 | 235,673 | — | — |
| 2007-07-05 | $16.47 | $17.96 | 360,221 | — | — |
| 2007-07-03 | $16.38 | $17.86 | 185,331 | — | — |
| 2007-07-02 | $16.41 | $17.89 | 487,753 | — | — |
| 2007-06-29 | $16.04 | $17.50 | 671,593 | — | — |
| 2007-06-28 | $16.16 | $17.63 | 748,783 | — | — |
| 2007-06-27 | $15.90 | $17.34 | 732,376 | — | — |
| 2007-06-26 | $15.39 | $16.79 | 798,379 | — | — |
| 2007-06-25 | $15.91 | $17.35 | 586,572 | — | — |
| 2007-06-22 | $16.32 | $17.80 | 580,605 | — | — |
| 2007-06-21 | $16.48 | $17.97 | 375,510 | — | — |
| 2007-06-20 | $16.41 | $17.90 | 496,330 | — | — |
| 2007-06-19 | $16.95 | $18.48 | 583,961 | — | — |
| 2007-06-18 | $16.38 | $17.87 | 618,268 | — | — |
| 2007-06-15 | $16.78 | $18.31 | 1,244,740 | — | — |
| 2007-06-14 | $16.12 | $17.58 | 735,359 | — | — |
| 2007-06-13 | $16.22 | $17.69 | 704,035 | — | — |
| 2007-06-12 | $16.17 | $17.64 | 715,222 | — | — |
| 2007-06-11 | $16.45 | $17.94 | 554,129 | — | — |
| 2007-06-08 | $16.48 | $17.98 | 699,560 | — | — |
| 2007-06-07 | $16.32 | $17.80 | 1,022,492 | — | — |
| 2007-06-06 | $16.54 | $18.04 | 803,227 | — | — |
| 2007-06-05 | $16.48 | $17.98 | 885,265 | — | — |
| 2007-06-04 | $16.82 | $18.34 | 498,194 | — | — |
| 2007-06-01 | $16.80 | $18.32 | 857,670 | — | — |
| 2007-05-31 | $16.63 | $18.14 | 761,462 | — | — |
| 2007-05-30 | $16.61 | $18.11 | 496,703 | — | — |
| 2007-05-29 | $16.30 | $17.78 | 668,237 | — | — |
| 2007-05-25 | $16.38 | $17.87 | 667,491 | — | — |
| 2007-05-24 | $16.21 | $17.68 | 904,655 | — | — |
| 2007-05-23 | $16.45 | $17.95 | 1,056,799 | — | — |
| 2007-05-22 | $17.40 | $18.98 | 441,514 | — | — |
| 2007-05-21 | $17.13 | $18.68 | 415,411 | — | — |
| 2007-05-18 | $16.54 | $18.03 | 431,818 | — | — |
| 2007-05-17 | $16.75 | $18.26 | 1,100,055 | — | — |
| 2007-05-16 | $16.54 | $18.04 | 574,266 | — | — |
| 2007-05-15 | $16.43 | $17.92 | 859,162 | — | — |
| 2007-05-14 | $16.88 | $18.41 | 1,048,595 | — | — |
| 2007-05-11 | $17.55 | $19.14 | 516,839 | — | — |
| 2007-05-10 | $17.29 | $18.86 | 714,476 | — | — |
| 2007-05-09 | $17.82 | $19.43 | 794,277 | — | — |
| 2007-05-08 | $17.36 | $18.93 | 1,232,062 | — | — |
| 2007-05-07 | $18.26 | $19.92 | 1,346,169 | — | — |
| 2007-05-04 | $18.62 | $20.31 | 1,512,482 | — | — |
| 2007-05-03 | $19.14 | $20.87 | 863,636 | — | — |
| 2007-05-02 | $18.76 | $20.46 | 457,921 | — | — |
| 2007-05-01 | $18.26 | $19.91 | 594,403 | — | — |
| 2007-04-30 | $18.41 | $20.08 | 718,205 | — | — |
| 2007-04-27 | $18.77 | $20.47 | 237,910 | — | — |
| 2007-04-26 | $18.96 | $20.68 | 246,860 | — | — |
| 2007-04-25 | $18.86 | $20.57 | 606,335 | — | — |
| 2007-04-24 | $18.93 | $20.64 | 443,005 | — | — |
| 2007-04-23 | $19.08 | $20.81 | 372,900 | — | — |
| 2007-04-20 | $18.91 | $20.62 | 621,251 | — | — |
| 2007-04-19 | $18.32 | $19.98 | 327,406 | — | — |
| 2007-04-18 | $18.43 | $20.10 | 410,190 | — | — |
| 2007-04-17 | $18.70 | $20.40 | 392,291 | — | — |
| 2007-04-16 | $18.85 | $20.56 | 752,512 | — | — |
| 2007-04-13 | $18.18 | $19.83 | 794,277 | — | — |
| 2007-04-12 | $18.21 | $19.86 | 710,747 | — | — |
| 2007-04-11 | $18.21 | $19.86 | 514,602 | — | — |
| 2007-04-10 | $18.13 | $19.77 | 431,818 | — | — |
| 2007-04-09 | $18.09 | $19.73 | 287,133 | — | — |
| 2007-04-05 | $18.03 | $19.67 | 321,440 | — | — |
| 2007-04-04 | $17.97 | $19.60 | 415,411 | — | — |
| 2007-04-03 | $18.18 | $19.83 | 1,079,918 | — | — |
| 2007-04-02 | $18.38 | $20.04 | 1,633,302 | — | — |
| 2007-03-30 | $17.68 | $19.28 | 573,520 | — | — |
| 2007-03-29 | $17.85 | $19.47 | 689,119 | — | — |
| 2007-03-28 | $16.96 | $18.50 | 800,989 | — | — |
| 2007-03-27 | $17.20 | $18.76 | 279,675 | — | — |
| 2007-03-26 | $17.42 | $19.00 | 335,610 | — | — |
| 2007-03-23 | $17.36 | $18.93 | 377,375 | — | — |
| 2007-03-22 | $17.57 | $19.16 | 677,186 | — | — |
| 2007-03-21 | $17.59 | $19.18 | 353,509 | — | — |
| 2007-03-20 | $17.10 | $18.65 | 617,522 | — | — |
| 2007-03-19 | $17.10 | $18.65 | 841,262 | — | — |
| 2007-03-16 | $16.54 | $18.04 | 976,998 | — | — |
| 2007-03-15 | $16.63 | $18.13 | 530,264 | — | — |
| 2007-03-14 | $16.48 | $17.97 | 666,745 | — | — |
| 2007-03-13 | $16.32 | $17.80 | 941,945 | — | — |
| 2007-03-12 | $16.78 | $18.30 | 1,048,595 | — | — |
| 2007-03-09 | $16.62 | $18.13 | 2,639,386 | — | — |
| 2007-03-08 | $14.92 | $16.27 | 601,861 | — | — |
| 2007-03-07 | $14.28 | $15.57 | 431,072 | — | — |
| 2007-03-06 | $14.13 | $15.41 | 375,883 | — | — |
| 2007-03-05 | $13.66 | $14.90 | 677,932 | — | — |
| 2007-03-02 | $14.24 | $15.53 | 517,585 | — | — |
| 2007-03-01 | $14.72 | $16.05 | 1,060,528 | — | — |
| 2007-02-28 | $14.79 | $16.13 | 915,842 | — | — |
| 2007-02-27 | $14.32 | $15.62 | 903,910 | — | — |
| 2007-02-26 | $15.67 | $17.09 | 412,427 | — | — |
| 2007-02-23 | $15.79 | $17.22 | 1,071,715 | — | — |
| 2007-02-22 | $15.48 | $16.88 | 244,622 | — | — |
| 2007-02-21 | $15.44 | $16.84 | 161,093 | — | — |
| 2007-02-20 | $15.40 | $16.80 | 285,641 | — | — |
| 2007-02-16 | $15.38 | $16.77 | 225,977 | — | — |
| 2007-02-15 | $15.38 | $16.77 | 251,335 | — | — |
| 2007-02-14 | $15.37 | $16.76 | 279,675 | — | — |
| 2007-02-13 | $15.25 | $16.63 | 217,028 | — | — |
| 2007-02-12 | $15.15 | $16.52 | 355,001 | — | — |
| 2007-02-09 | $15.38 | $16.77 | 333,373 | — | — |
| 2007-02-08 | $15.42 | $16.82 | 322,186 | — | — |
| 2007-02-07 | $15.51 | $16.92 | 552,638 | — | — |
| 2007-02-06 | $15.79 | $17.23 | 877,807 | — | — |
| 2007-02-05 | $15.18 | $16.56 | 310,999 | — | — |
| 2007-02-02 | $15.22 | $16.60 | 420,631 | — | — |
| 2007-02-01 | $15.40 | $16.79 | 537,722 | — | — |
| 2007-01-31 | $14.99 | $16.35 | 597,386 | — | — |
| 2007-01-30 | $14.69 | $16.02 | 224,486 | — | — |
| 2007-01-29 | $14.79 | $16.13 | 483,278 | — | — |
| 2007-01-26 | $14.76 | $16.10 | 905,401 | — | — |
| 2007-01-25 | $14.86 | $16.21 | 477,312 | — | — |
| 2007-01-24 | $15.23 | $16.62 | 327,406 | — | — |
| 2007-01-23 | $15.20 | $16.58 | 698,069 | — | — |
| 2007-01-22 | $14.86 | $16.21 | 764,445 | — | — |
| 2007-01-19 | $15.49 | $16.89 | 564,571 | — | — |
| 2007-01-18 | $14.85 | $16.19 | 368,425 | — | — |
| 2007-01-17 | $15.04 | $16.41 | 271,471 | — | — |
| 2007-01-16 | $15.13 | $16.50 | 616,031 | — | — |
| 2007-01-12 | $15.35 | $16.75 | 999,372 | — | — |
| 2007-01-11 | $14.63 | $15.96 | 915,097 | — | — |
| 2007-01-10 | $14.65 | $15.98 | 733,867 | — | — |
| 2007-01-09 | $14.33 | $15.62 | 338,593 | — | — |
| 2007-01-08 | $14.18 | $15.47 | 533,993 | — | — |
| 2007-01-05 | $14.31 | $15.60 | 415,411 | — | — |
| 2007-01-04 | $14.46 | $15.77 | 806,210 | — | — |
| 2007-01-03 | $14.28 | $15.57 | 619,760 | — | — |