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
- 2004-11-19 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 | $21.47 | $21.47 | 213,500 | — | — |
| 2007-12-28 | $21.35 | $21.35 | 203,100 | — | — |
| 2007-12-27 | $21.28 | $21.28 | 196,000 | — | — |
| 2007-12-26 | $22.09 | $22.09 | 133,200 | — | — |
| 2007-12-24 | $22.20 | $22.20 | 81,400 | — | — |
| 2007-12-21 | $22.35 | $22.35 | 496,300 | — | — |
| 2007-12-20 | $21.67 | $21.67 | 317,600 | — | — |
| 2007-12-19 | $21.52 | $21.52 | 685,400 | — | — |
| 2007-12-18 | $19.77 | $19.77 | 383,900 | — | — |
| 2007-12-17 | $19.64 | $19.64 | 345,200 | — | — |
| 2007-12-14 | $20.68 | $20.68 | 563,500 | — | — |
| 2007-12-13 | $21.71 | $21.71 | 602,500 | — | — |
| 2007-12-12 | $22.56 | $22.56 | 380,000 | — | — |
| 2007-12-11 | $22.17 | $22.17 | 470,100 | — | — |
| 2007-12-10 | $21.34 | $21.34 | 204,200 | — | — |
| 2007-12-07 | $21.18 | $21.18 | 307,600 | — | — |
| 2007-12-06 | $21.20 | $21.20 | 728,700 | — | — |
| 2007-12-05 | $19.45 | $19.45 | 355,600 | — | — |
| 2007-12-04 | $18.55 | $18.55 | 401,000 | — | — |
| 2007-12-03 | $18.73 | $18.73 | 417,800 | — | — |
| 2007-11-30 | $19.08 | $19.08 | 499,400 | — | — |
| 2007-11-29 | $19.85 | $19.85 | 406,100 | — | — |
| 2007-11-28 | $19.61 | $19.61 | 225,600 | — | — |
| 2007-11-27 | $18.77 | $18.77 | 271,800 | — | — |
| 2007-11-26 | $18.46 | $18.46 | 528,500 | — | — |
| 2007-11-23 | $18.38 | $18.38 | 60,700 | — | — |
| 2007-11-21 | $18.35 | $18.35 | 309,800 | — | — |
| 2007-11-20 | $18.59 | $18.59 | 301,700 | — | — |
| 2007-11-19 | $19.15 | $19.15 | 261,500 | — | — |
| 2007-11-16 | $19.71 | $19.71 | 300,100 | — | — |
| 2007-11-15 | $19.50 | $19.50 | 626,600 | — | — |
| 2007-11-14 | $19.75 | $19.75 | 290,000 | — | — |
| 2007-11-13 | $19.80 | $19.80 | 277,200 | — | — |
| 2007-11-12 | $19.55 | $19.55 | 437,300 | — | — |
| 2007-11-09 | $19.82 | $19.82 | 358,900 | — | — |
| 2007-11-08 | $20.03 | $20.03 | 1,109,800 | — | — |
| 2007-11-07 | $20.77 | $20.77 | 287,400 | — | — |
| 2007-11-06 | $21.56 | $21.56 | 285,400 | — | — |
| 2007-11-05 | $22.19 | $22.19 | 431,800 | — | — |
| 2007-11-02 | $21.62 | $21.62 | 822,900 | — | — |
| 2007-11-01 | $21.94 | $21.94 | 458,600 | — | — |
| 2007-10-31 | $21.93 | $21.93 | 1,031,900 | — | — |
| 2007-10-30 | $23.11 | $23.11 | 355,600 | — | — |
| 2007-10-29 | $23.37 | $23.37 | 360,700 | — | — |
| 2007-10-26 | $22.62 | $22.62 | 248,600 | — | — |
| 2007-10-25 | $22.26 | $22.26 | 449,200 | — | — |
| 2007-10-24 | $22.92 | $22.92 | 264,500 | — | — |
| 2007-10-23 | $23.40 | $23.40 | 218,400 | — | — |
| 2007-10-22 | $23.18 | $23.18 | 301,600 | — | — |
| 2007-10-19 | $22.96 | $22.96 | 245,600 | — | — |
| 2007-10-18 | $24.38 | $24.38 | 244,900 | — | — |
| 2007-10-17 | $24.08 | $24.08 | 424,200 | — | — |
| 2007-10-16 | $23.87 | $23.87 | 316,400 | — | — |
| 2007-10-15 | $23.00 | $23.00 | 211,900 | — | — |
| 2007-10-12 | $23.20 | $23.20 | 241,700 | — | — |
| 2007-10-11 | $22.85 | $22.85 | 345,000 | — | — |
| 2007-10-10 | $23.50 | $23.50 | 260,100 | — | — |
| 2007-10-09 | $23.57 | $23.57 | 396,400 | — | — |
| 2007-10-08 | $23.44 | $23.44 | 465,000 | — | — |
| 2007-10-05 | $24.10 | $24.10 | 857,900 | — | — |
| 2007-10-04 | $23.37 | $23.37 | 1,239,200 | — | — |
| 2007-10-03 | $25.97 | $25.97 | 423,500 | — | — |
| 2007-10-02 | $25.95 | $25.95 | 1,217,700 | — | — |
| 2007-10-01 | $25.12 | $25.12 | 1,442,100 | — | — |
| 2007-09-28 | $25.40 | $25.40 | 349,300 | — | — |
| 2007-09-27 | $25.61 | $25.61 | 525,500 | — | — |
| 2007-09-26 | $24.90 | $24.90 | 444,000 | — | — |
| 2007-09-25 | $25.11 | $25.11 | 350,700 | — | — |
| 2007-09-24 | $25.00 | $25.00 | 380,000 | — | — |
| 2007-09-21 | $25.06 | $25.06 | 995,400 | — | — |
| 2007-09-20 | $25.45 | $25.45 | 3,709,700 | — | — |
| 2007-09-19 | $22.12 | $22.12 | 585,700 | — | — |
| 2007-09-18 | $21.76 | $21.76 | 542,100 | — | — |
| 2007-09-17 | $20.45 | $20.45 | 395,500 | — | — |
| 2007-09-14 | $20.26 | $20.26 | 638,300 | — | — |
| 2007-09-13 | $20.81 | $20.81 | 370,000 | — | — |
| 2007-09-12 | $21.69 | $21.69 | 291,000 | — | — |
| 2007-09-11 | $21.94 | $21.94 | 713,300 | — | — |
| 2007-09-10 | $21.23 | $21.23 | 345,000 | — | — |
| 2007-09-07 | $20.69 | $20.69 | 319,700 | — | — |
| 2007-09-06 | $20.98 | $20.98 | 587,700 | — | — |
| 2007-09-05 | $20.89 | $20.89 | 458,400 | — | — |
| 2007-09-04 | $20.63 | $20.63 | 336,300 | — | — |
| 2007-08-31 | $20.48 | $20.48 | 296,600 | — | — |
| 2007-08-30 | $20.38 | $20.38 | 366,800 | — | — |
| 2007-08-29 | $20.34 | $20.34 | 573,400 | — | — |
| 2007-08-28 | $20.06 | $20.06 | 340,200 | — | — |
| 2007-08-27 | $20.11 | $20.11 | 255,400 | — | — |
| 2007-08-24 | $20.12 | $20.12 | 548,500 | — | — |
| 2007-08-23 | $19.82 | $19.82 | 339,600 | — | — |
| 2007-08-22 | $19.94 | $19.94 | 363,700 | — | — |
| 2007-08-21 | $19.77 | $19.77 | 321,000 | — | — |
| 2007-08-20 | $19.59 | $19.59 | 329,900 | — | — |
| 2007-08-17 | $18.98 | $18.98 | 335,900 | — | — |
| 2007-08-16 | $18.79 | $18.79 | 448,300 | — | — |
| 2007-08-15 | $18.78 | $18.78 | 495,400 | — | — |
| 2007-08-14 | $18.56 | $18.56 | 298,100 | — | — |
| 2007-08-13 | $18.60 | $18.60 | 356,600 | — | — |
| 2007-08-10 | $18.21 | $18.21 | 389,500 | — | — |
| 2007-08-09 | $17.88 | $17.88 | 903,100 | — | — |
| 2007-08-08 | $18.70 | $18.70 | 506,100 | — | — |
| 2007-08-07 | $18.60 | $18.60 | 331,200 | — | — |
| 2007-08-06 | $18.60 | $18.60 | 350,200 | — | — |
| 2007-08-03 | $18.77 | $18.77 | 502,100 | — | — |
| 2007-08-02 | $18.98 | $18.98 | 638,600 | — | — |
| 2007-08-01 | $17.98 | $17.98 | 1,016,700 | — | — |
| 2007-07-31 | $16.72 | $16.72 | 582,600 | — | — |
| 2007-07-30 | $16.41 | $16.41 | 331,200 | — | — |
| 2007-07-27 | $16.00 | $16.00 | 204,800 | — | — |
| 2007-07-26 | $16.51 | $16.51 | 258,100 | — | — |
| 2007-07-25 | $17.03 | $17.03 | 205,100 | — | — |
| 2007-07-24 | $17.47 | $17.47 | 314,000 | — | — |
| 2007-07-23 | $17.81 | $17.81 | 159,600 | — | — |
| 2007-07-20 | $17.83 | $17.83 | 181,400 | — | — |
| 2007-07-19 | $18.08 | $18.08 | 185,400 | — | — |
| 2007-07-18 | $17.97 | $17.97 | 340,100 | — | — |
| 2007-07-17 | $18.20 | $18.20 | 171,700 | — | — |
| 2007-07-16 | $18.23 | $18.23 | 202,100 | — | — |
| 2007-07-13 | $18.46 | $18.46 | 146,300 | — | — |
| 2007-07-12 | $18.56 | $18.56 | 358,400 | — | — |
| 2007-07-11 | $18.27 | $18.27 | 472,000 | — | — |
| 2007-07-10 | $18.24 | $18.24 | 697,900 | — | — |
| 2007-07-09 | $17.64 | $17.64 | 126,800 | — | — |
| 2007-07-06 | $17.72 | $17.72 | 88,600 | — | — |
| 2007-07-05 | $17.64 | $17.64 | 230,300 | — | — |
| 2007-07-03 | $17.83 | $17.83 | 100,800 | — | — |
| 2007-07-02 | $17.76 | $17.76 | 181,700 | — | — |
| 2007-06-29 | $17.45 | $17.45 | 174,200 | — | — |
| 2007-06-28 | $17.71 | $17.71 | 148,900 | — | — |
| 2007-06-27 | $17.78 | $17.78 | 187,100 | — | — |
| 2007-06-26 | $17.07 | $17.07 | 112,300 | — | — |
| 2007-06-25 | $17.05 | $17.05 | 129,300 | — | — |
| 2007-06-22 | $17.01 | $17.01 | 159,400 | — | — |
| 2007-06-21 | $17.29 | $17.29 | 121,300 | — | — |
| 2007-06-20 | $16.89 | $16.89 | 107,600 | — | — |
| 2007-06-19 | $17.41 | $17.41 | 79,300 | — | — |
| 2007-06-18 | $17.39 | $17.39 | 104,000 | — | — |
| 2007-06-15 | $17.04 | $17.04 | 240,100 | — | — |
| 2007-06-14 | $17.22 | $17.22 | 167,700 | — | — |
| 2007-06-13 | $17.25 | $17.25 | 205,500 | — | — |
| 2007-06-12 | $16.72 | $16.72 | 102,900 | — | — |
| 2007-06-11 | $17.13 | $17.13 | 199,300 | — | — |
| 2007-06-08 | $17.02 | $17.02 | 173,200 | — | — |
| 2007-06-07 | $16.51 | $16.51 | 169,700 | — | — |
| 2007-06-06 | $16.84 | $16.84 | 93,700 | — | — |
| 2007-06-05 | $17.12 | $17.12 | 170,000 | — | — |
| 2007-06-04 | $17.00 | $17.00 | 179,500 | — | — |
| 2007-06-01 | $17.45 | $17.45 | 260,800 | — | — |
| 2007-05-31 | $16.92 | $16.92 | 249,500 | — | — |
| 2007-05-30 | $16.85 | $16.85 | 123,000 | — | — |
| 2007-05-29 | $17.05 | $17.05 | 226,500 | — | — |
| 2007-05-25 | $16.78 | $16.78 | 217,800 | — | — |
| 2007-05-24 | $16.97 | $16.97 | 136,600 | — | — |
| 2007-05-23 | $17.47 | $17.47 | 204,300 | — | — |
| 2007-05-22 | $17.65 | $17.65 | 229,600 | — | — |
| 2007-05-21 | $17.70 | $17.70 | 298,400 | — | — |
| 2007-05-18 | $17.69 | $17.69 | 1,047,800 | — | — |
| 2007-05-17 | $16.98 | $16.98 | 877,100 | — | — |
| 2007-05-16 | $16.62 | $16.62 | 1,546,300 | — | — |
| 2007-05-15 | $14.28 | $14.28 | 264,200 | — | — |
| 2007-05-14 | $13.92 | $13.92 | 118,000 | — | — |
| 2007-05-11 | $13.97 | $13.97 | 86,200 | — | — |
| 2007-05-10 | $13.68 | $13.68 | 82,700 | — | — |
| 2007-05-09 | $14.17 | $14.17 | 119,800 | — | — |
| 2007-05-08 | $14.10 | $14.10 | 164,000 | — | — |
| 2007-05-07 | $14.34 | $14.34 | 286,800 | — | — |
| 2007-05-04 | $14.00 | $14.00 | 84,600 | — | — |
| 2007-05-03 | $13.80 | $13.80 | 132,900 | — | — |
| 2007-05-02 | $13.75 | $13.75 | 244,800 | — | — |
| 2007-05-01 | $13.62 | $13.62 | 268,500 | — | — |
| 2007-04-30 | $13.64 | $13.64 | 468,800 | — | — |
| 2007-04-27 | $14.08 | $14.08 | 715,700 | — | — |
| 2007-04-26 | $12.91 | $12.91 | 260,700 | — | — |
| 2007-04-25 | $13.46 | $13.46 | 136,500 | — | — |
| 2007-04-24 | $13.33 | $13.33 | 136,100 | — | — |
| 2007-04-23 | $13.20 | $13.20 | 150,700 | — | — |
| 2007-04-20 | $12.74 | $12.74 | 108,500 | — | — |
| 2007-04-19 | $12.89 | $12.89 | 64,900 | — | — |
| 2007-04-18 | $12.88 | $12.88 | 84,700 | — | — |
| 2007-04-17 | $13.00 | $13.00 | 165,900 | — | — |
| 2007-04-16 | $13.40 | $13.40 | 181,000 | — | — |
| 2007-04-13 | $13.03 | $13.03 | 49,000 | — | — |
| 2007-04-12 | $12.92 | $12.92 | 88,600 | — | — |
| 2007-04-11 | $12.73 | $12.73 | 180,800 | — | — |
| 2007-04-10 | $13.35 | $13.35 | 95,700 | — | — |
| 2007-04-09 | $13.10 | $13.10 | 78,500 | — | — |
| 2007-04-05 | $13.04 | $13.04 | 140,100 | — | — |
| 2007-04-04 | $12.97 | $12.97 | 40,400 | — | — |
| 2007-04-03 | $12.84 | $12.84 | 174,700 | — | — |
| 2007-04-02 | $12.90 | $12.90 | 173,300 | — | — |
| 2007-03-30 | $12.90 | $12.90 | 188,200 | — | — |
| 2007-03-29 | $13.07 | $13.07 | 90,000 | — | — |
| 2007-03-28 | $13.01 | $13.01 | 52,700 | — | — |
| 2007-03-27 | $13.10 | $13.10 | 60,000 | — | — |
| 2007-03-26 | $13.25 | $13.25 | 37,800 | — | — |
| 2007-03-23 | $13.13 | $13.13 | 72,300 | — | — |
| 2007-03-22 | $13.31 | $13.31 | 76,800 | — | — |
| 2007-03-21 | $13.33 | $13.33 | 88,400 | — | — |
| 2007-03-20 | $13.35 | $13.35 | 64,700 | — | — |
| 2007-03-19 | $13.50 | $13.50 | 121,800 | — | — |
| 2007-03-16 | $13.33 | $13.33 | 203,300 | — | — |
| 2007-03-15 | $13.11 | $13.11 | 111,100 | — | — |
| 2007-03-14 | $13.35 | $13.35 | 123,200 | — | — |
| 2007-03-13 | $13.18 | $13.18 | 204,300 | — | — |
| 2007-03-12 | $13.55 | $13.55 | 128,200 | — | — |
| 2007-03-09 | $13.06 | $13.06 | 310,500 | — | — |
| 2007-03-08 | $12.83 | $12.83 | 82,000 | — | — |
| 2007-03-07 | $12.86 | $12.86 | 120,300 | — | — |
| 2007-03-06 | $12.85 | $12.85 | 51,600 | — | — |
| 2007-03-05 | $12.64 | $12.64 | 273,700 | — | — |
| 2007-03-02 | $12.99 | $12.99 | 130,900 | — | — |
| 2007-03-01 | $12.96 | $12.96 | 240,400 | — | — |
| 2007-02-28 | $12.69 | $12.69 | 308,900 | — | — |
| 2007-02-27 | $12.99 | $12.99 | 297,400 | — | — |
| 2007-02-26 | $13.28 | $13.28 | 222,200 | — | — |
| 2007-02-23 | $13.50 | $13.50 | 305,000 | — | — |
| 2007-02-22 | $13.90 | $13.90 | 361,700 | — | — |
| 2007-02-21 | $13.67 | $13.67 | 187,500 | — | — |
| 2007-02-20 | $13.87 | $13.87 | 100,000 | — | — |
| 2007-02-16 | $13.71 | $13.71 | 134,400 | — | — |
| 2007-02-15 | $13.73 | $13.73 | 93,400 | — | — |
| 2007-02-14 | $13.77 | $13.77 | 253,000 | — | — |
| 2007-02-13 | $13.62 | $13.62 | 514,900 | — | — |
| 2007-02-12 | $12.60 | $12.60 | 162,400 | — | — |
| 2007-02-09 | $12.62 | $12.62 | 157,100 | — | — |
| 2007-02-08 | $12.68 | $12.68 | 184,800 | — | — |
| 2007-02-07 | $12.96 | $12.96 | 293,800 | — | — |
| 2007-02-06 | $13.20 | $13.20 | 89,600 | — | — |
| 2007-02-05 | $13.21 | $13.21 | 279,300 | — | — |
| 2007-02-02 | $12.91 | $12.91 | 169,300 | — | — |
| 2007-02-01 | $12.95 | $12.95 | 127,600 | — | — |
| 2007-01-31 | $12.31 | $12.31 | 97,300 | — | — |
| 2007-01-30 | $12.38 | $12.38 | 49,900 | — | — |
| 2007-01-29 | $12.50 | $12.50 | 80,800 | — | — |
| 2007-01-26 | $12.44 | $12.44 | 113,000 | — | — |
| 2007-01-25 | $12.04 | $12.04 | 111,300 | — | — |
| 2007-01-24 | $12.32 | $12.32 | 129,200 | — | — |
| 2007-01-23 | $12.03 | $12.03 | 248,600 | — | — |
| 2007-01-22 | $12.00 | $12.00 | 93,500 | — | — |
| 2007-01-19 | $12.06 | $12.06 | 146,200 | — | — |
| 2007-01-18 | $11.75 | $11.75 | 277,600 | — | — |
| 2007-01-17 | $12.07 | $12.07 | 111,700 | — | — |
| 2007-01-16 | $12.16 | $12.16 | 332,600 | — | — |
| 2007-01-12 | $11.74 | $11.74 | 86,800 | — | — |
| 2007-01-11 | $11.70 | $11.70 | 128,400 | — | — |
| 2007-01-10 | $11.83 | $11.83 | 90,500 | — | — |
| 2007-01-09 | $11.68 | $11.68 | 394,600 | — | — |
| 2007-01-08 | $11.44 | $11.44 | 127,100 | — | — |
| 2007-01-05 | $11.01 | $11.01 | 86,600 | — | — |
| 2007-01-04 | $11.16 | $11.16 | 54,700 | — | — |
| 2007-01-03 | $11.15 | $11.15 | 74,500 | — | — |